KissMeData/093920/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195600	483226680	5830	5830	5830	5830	569
3	20231227	195500	483226680	5830	5830	5830	5830	0
4	20231227	195400	483226680	5830	5830	5830	5830	0
5	20231227	195300	483226680	5830	5830	5830	5830	0
6	20231227	195200	483226680	5830	5830	5830	5830	0
7	20231227	195100	483226680	5830	5830	5830	5830	0
8	20231227	195000	483226680	5830	5830	5830	5830	0
9	20231227	194900	483226680	5830	5830	5830	5830	0
10	20231227	194800	483226680	5830	5830	5830	5830	0
11	20231227	194700	483226680	5830	5830	5830	5830	0
12	20231227	194600	483226680	5830	5830	5830	5830	0
13	20231227	194500	483226680	5830	5830	5830	5830	0
14	20231227	194400	483226680	5830	5830	5830	5830	0
15	20231227	194300	483226680	5830	5830	5830	5830	0
16	20231227	194200	483226680	5830	5830	5830	5830	0
17	20231227	194100	483226680	5830	5830	5830	5830	0
18	20231227	194000	483226680	5830	5830	5830	5830	0
19	20231227	193900	483226680	5830	5830	5830	5830	0
20	20231227	193800	483226680	5830	5830	5830	5830	0
21	20231227	193700	483226680	5830	5830	5830	5830	0
22	20231227	193600	483226680	5830	5830	5830	5830	0
23	20231227	193500	483226680	5830	5830	5830	5830	0
24	20231227	193400	483226680	5830	5830	5830	5830	0
25	20231227	193300	483226680	5830	5830	5830	5830	0
26	20231227	193200	483226680	5830	5830	5830	5830	0
27	20231227	193100	483226680	5830	5830	5830	5830	0
28	20231227	193000	483226680	5830	5830	5830	5830	0
29	20231227	192900	483226680	5830	5830	5830	5830	0
30	20231227	192800	483226680	5830	5830	5830	5830	0
31	20231227	192700	483226680	5830	5830	5830	5830	0
32	20231227	192600	483226680	5830	5830	5830	5830	569
33	20231227	192500	483226680	5830	5830	5830	5830	0
34	20231227	192400	483226680	5830	5830	5830	5830	0
35	20231227	192300	483226680	5830	5830	5830	5830	0
36	20231227	192200	483226680	5830	5830	5830	5830	0
37	20231227	192100	483226680	5830	5830	5830	5830	0
38	20231227	192000	483226680	5830	5830	5830	5830	0
39	20231227	191900	483226680	5830	5830	5830	5830	0
40	20231227	191800	483226680	5830	5830	5830	5830	0
41	20231227	191700	483226680	5830	5830	5830	5830	0
42	20231227	191600	483226680	5830	5830	5830	5830	0
43	20231227	191500	483226680	5830	5830	5830	5830	0
44	20231227	191400	483226680	5830	5830	5830	5830	0
45	20231227	191300	483226680	5830	5830	5830	5830	0
46	20231227	191200	483226680	5830	5830	5830	5830	0
47	20231227	191100	483226680	5830	5830	5830	5830	0
48	20231227	191000	483226680	5830	5830	5830	5830	0
49	20231227	190900	483226680	5830	5830	5830	5830	0
50	20231227	190800	483226680	5830	5830	5830	5830	0
51	20231227	190700	483226680	5830	5830	5830	5830	0
52	20231227	190600	483226680	5830	5830	5830	5830	0
53	20231227	190500	483226680	5830	5830	5830	5830	0
54	20231227	190400	483226680	5830	5830	5830	5830	0
55	20231227	190300	483226680	5830	5830	5830	5830	0
56	20231227	190200	483226680	5830	5830	5830	5830	0
57	20231227	190100	483226680	5830	5830	5830	5830	0
58	20231227	190000	483226680	5830	5830	5830	5830	0
59	20231227	185900	483226680	5830	5830	5830	5830	0
60	20231227	185800	483226680	5830	5830	5830	5830	0
61	20231227	185700	483226680	5830	5830	5830	5830	0
62	20231227	185600	483226680	5830	5830	5830	5830	569
63	20231227	185500	483226680	5830	5830	5830	5830	0
64	20231227	185400	483226680	5830	5830	5830	5830	0
65	20231227	185300	483226680	5830	5830	5830	5830	0
66	20231227	185200	483226680	5830	5830	5830	5830	0
67	20231227	185100	483226680	5830	5830	5830	5830	0
68	20231227	185000	483226680	5830	5830	5830	5830	0
69	20231227	184900	483226680	5830	5830	5830	5830	0
70	20231227	184800	483226680	5830	5830	5830	5830	0
71	20231227	184700	483226680	5830	5830	5830	5830	0
72	20231227	184600	483226680	5830	5830	5830	5830	0
73	20231227	184500	483226680	5830	5830	5830	5830	0
74	20231227	184400	483226680	5830	5830	5830	5830	0
75	20231227	184300	483226680	5830	5830	5830	5830	0
76	20231227	184200	483226680	5830	5830	5830	5830	0
77	20231227	184100	483226680	5830	5830	5830	5830	0
78	20231227	184000	483226680	5830	5830	5830	5830	0
79	20231227	183900	483226680	5830	5830	5830	5830	0
80	20231227	183800	483226680	5830	5830	5830	5830	0
81	20231227	183700	483226680	5830	5830	5830	5830	0
82	20231227	183600	483226680	5830	5830	5830	5830	0
83	20231227	183500	483226680	5830	5830	5830	5830	0
84	20231227	183400	483226680	5830	5830	5830	5830	0
85	20231227	183300	483226680	5830	5830	5830	5830	0
86	20231227	183200	483226680	5830	5830	5830	5830	0
87	20231227	183100	483226680	5830	5830	5830	5830	0
88	20231227	183000	483226680	5830	5830	5830	5830	0
89	20231227	182900	483226680	5830	5830	5830	5830	0
90	20231227	182800	483226680	5830	5830	5830	5830	0
91	20231227	182700	483226680	5830	5830	5830	5830	0
92	20231227	182600	483226680	5830	5830	5830	5830	569
93	20231227	182500	483226680	5830	5830	5830	5830	0
94	20231227	182400	483226680	5830	5830	5830	5830	0
95	20231227	182300	483226680	5830	5830	5830	5830	0
96	20231227	182200	483226680	5830	5830	5830	5830	0
97	20231227	182100	483226680	5830	5830	5830	5830	0
98	20231227	182000	483226680	5830	5830	5830	5830	0
99	20231227	181900	483226680	5830	5830	5830	5830	0
100	20231227	181800	483226680	5830	5830	5830	5830	0
101	20231227	181700	483226680	5830	5830	5830	5830	0
102	20231227	181600	483226680	5830	5830	5830	5830	0
103	20231227	181500	483226680	5830	5830	5830	5830	0
104	20231227	181400	483226680	5830	5830	5830	5830	0
105	20231227	181300	483226680	5830	5830	5830	5830	0
106	20231227	181200	483226680	5830	5830	5830	5830	0
107	20231227	181100	483226680	5830	5830	5830	5830	0
108	20231227	181000	483226680	5830	5830	5830	5830	0
109	20231227	180900	483226680	5830	5830	5830	5830	0
110	20231227	180800	483226680	5830	5830	5830	5830	0
111	20231227	180700	483226680	5830	5830	5830	5830	0
112	20231227	180600	483226680	5830	5830	5830	5830	0
113	20231227	180500	483226680	5830	5830	5830	5830	0
114	20231227	180400	483226680	5830	5830	5830	5830	0
115	20231227	180300	483226680	5830	5830	5830	5830	0
116	20231227	180200	483226680	5830	5830	5830	5830	0
117	20231227	180100	483226680	5830	5830	5830	5830	0
118	20231227	180000	483226680	5830	5830	5830	5830	0
119	20231227	175900	483226680	5830	5830	5830	5830	0
120	20231227	175800	483226680	5830	5830	5830	5830	0
121	20231227	175700	483226680	5830	5830	5830	5830	0
122	20231227	175600	483226680	5830	5830	5830	5830	569
123	20231227	175500	483226680	5830	5830	5830	5830	0
124	20231227	175400	483226680	5830	5830	5830	5830	0
125	20231227	175300	483226680	5830	5830	5830	5830	0
126	20231227	175200	483226680	5830	5830	5830	5830	0
127	20231227	175100	483226680	5830	5830	5830	5830	0
128	20231227	175000	483226680	5830	5830	5830	5830	0
129	20231227	174900	483226680	5830	5830	5830	5830	0
130	20231227	174800	483226680	5830	5830	5830	5830	0
131	20231227	174700	483226680	5830	5830	5830	5830	0
132	20231227	174600	483226680	5830	5830	5830	5830	0
133	20231227	174500	483226680	5830	5830	5830	5830	0
134	20231227	174400	483226680	5830	5830	5830	5830	0
135	20231227	174300	483226680	5830	5830	5830	5830	0
136	20231227	174200	483226680	5830	5830	5830	5830	0
137	20231227	174100	483226680	5830	5830	5830	5830	0
138	20231227	174000	483226680	5830	5830	5830	5830	0
139	20231227	173900	483226680	5830	5830	5830	5830	0
140	20231227	173800	483226680	5830	5830	5830	5830	0
141	20231227	173700	483226680	5830	5830	5830	5830	0
142	20231227	173600	483226680	5830	5830	5830	5830	0
143	20231227	173500	483226680	5830	5830	5830	5830	0
144	20231227	173400	483226680	5830	5830	5830	5830	0
145	20231227	173300	483226680	5830	5830	5830	5830	0
146	20231227	173200	483226680	5830	5830	5830	5830	0
147	20231227	173100	483226680	5830	5830	5830	5830	0
148	20231227	173000	483226680	5830	5830	5830	5830	0
149	20231227	172900	483226680	5830	5830	5830	5830	0
150	20231227	172800	483226680	5830	5830	5830	5830	0
151	20231227	172700	483226680	5830	5830	5830	5830	0
152	20231227	172600	483226680	5830	5830	5830	5830	569
153	20231227	172500	483226680	5830	5830	5830	5830	0
154	20231227	172400	483226680	5830	5830	5830	5830	0
155	20231227	172300	483226680	5830	5830	5830	5830	0
156	20231227	172200	483226680	5830	5830	5830	5830	0
157	20231227	172100	483226680	5830	5830	5830	5830	0
158	20231227	172000	483226680	5830	5830	5830	5830	0
159	20231227	171900	483226680	5830	5830	5830	5830	0
160	20231227	171800	483226680	5830	5830	5830	5830	0
161	20231227	171700	483226680	5830	5830	5830	5830	0
162	20231227	171600	483226680	5830	5830	5830	5830	0
163	20231227	171500	483226680	5830	5830	5830	5830	0
164	20231227	171400	483226680	5830	5830	5830	5830	0
165	20231227	171300	483226680	5830	5830	5830	5830	0
166	20231227	171200	483226680	5830	5830	5830	5830	0
167	20231227	171100	483226680	5830	5830	5830	5830	0
168	20231227	171000	483226680	5830	5830	5830	5830	0
169	20231227	170900	483226680	5830	5830	5830	5830	0
170	20231227	170800	483226680	5830	5830	5830	5830	0
171	20231227	170700	483226680	5830	5830	5830	5830	0
172	20231227	170600	483226680	5830	5830	5830	5830	0
173	20231227	170500	483226680	5830	5830	5830	5830	0
174	20231227	170400	483226680	5830	5830	5830	5830	0
175	20231227	170300	483226680	5830	5830	5830	5830	0
176	20231227	170200	483226680	5830	5830	5830	5830	0
177	20231227	170100	483226680	5830	5830	5830	5830	0
178	20231227	170000	483226680	5830	5830	5830	5830	0
179	20231227	165900	483226680	5830	5830	5830	5830	0
180	20231227	165800	483226680	5830	5830	5830	5830	0
181	20231227	165700	483226680	5830	5830	5830	5830	0
182	20231227	165600	483226680	5830	5830	5830	5830	569
183	20231227	165500	483226680	5830	5830	5830	5830	0
184	20231227	165400	483226680	5830	5830	5830	5830	0
185	20231227	165300	483226680	5830	5830	5830	5830	0
186	20231227	165200	483226680	5830	5830	5830	5830	0
187	20231227	165100	483226680	5830	5830	5830	5830	0
188	20231227	165000	483226680	5830	5830	5830	5830	0
189	20231227	164900	483226680	5830	5830	5830	5830	0
190	20231227	164800	483226680	5830	5830	5830	5830	0
191	20231227	164700	483226680	5830	5830	5830	5830	0
192	20231227	164600	483226680	5830	5830	5830	5830	0
193	20231227	164500	483226680	5830	5830	5830	5830	0
194	20231227	164400	483226680	5830	5830	5830	5830	0
195	20231227	164300	483226680	5830	5830	5830	5830	0
196	20231227	164200	483226680	5830	5830	5830	5830	0
197	20231227	164100	483226680	5830	5830	5830	5830	0
198	20231227	164000	483226680	5830	5830	5830	5830	0
199	20231227	163900	483226680	5830	5830	5830	5830	0
200	20231227	163800	483226680	5830	5830	5830	5830	0
201	20231227	163700	483226680	5830	5830	5830	5830	0
202	20231227	163600	483226680	5830	5830	5830	5830	0
203	20231227	163500	483226680	5830	5830	5830	5830	0
204	20231227	163400	483226680	5830	5830	5830	5830	0
205	20231227	163300	483226680	5830	5830	5830	5830	0
206	20231227	163200	483226680	5830	5830	5830	5830	0
207	20231227	163100	483226680	5830	5830	5830	5830	0
208	20231227	163000	483226680	5830	5830	5830	5830	0
209	20231227	162900	483226680	5830	5830	5830	5830	0
210	20231227	162800	483226680	5830	5830	5830	5830	0
211	20231227	162700	483226680	5830	5830	5830	5830	0
212	20231227	162600	483226680	5830	5830	5830	5830	569
213	20231227	162500	483226680	5830	5830	5830	5830	0
214	20231227	162400	483226680	5830	5830	5830	5830	0
215	20231227	162300	483226680	5830	5830	5830	5830	0
216	20231227	162200	483226680	5830	5830	5830	5830	0
217	20231227	162100	483226680	5830	5830	5830	5830	0
218	20231227	162000	483226680	5830	5830	5830	5830	0
219	20231227	161900	483226680	5830	5830	5830	5830	0
220	20231227	161800	483226680	5830	5830	5830	5830	0
221	20231227	161700	483226680	5830	5830	5830	5830	0
222	20231227	161600	483226680	5830	5830	5830	5830	0
223	20231227	161500	483226680	5830	5830	5830	5830	0
224	20231227	161400	483226680	5830	5830	5830	5830	0
225	20231227	161300	483226680	5830	5830	5830	5830	0
226	20231227	161200	483226680	5830	5830	5830	5830	0
227	20231227	161100	483226680	5830	5830	5830	5830	0
228	20231227	161000	483226680	5830	5830	5830	5830	0
229	20231227	160900	483226680	5830	5830	5830	5830	0
230	20231227	160800	483226680	5830	5830	5830	5830	0
231	20231227	160700	483226680	5830	5830	5830	5830	0
232	20231227	160600	483226680	5830	5830	5830	5830	0
233	20231227	160500	483226680	5830	5830	5830	5830	0
234	20231227	160400	483226680	5830	5830	5830	5830	0
235	20231227	160300	483226680	5830	5830	5830	5830	0
236	20231227	160200	483226680	5830	5830	5830	5830	0
237	20231227	160100	483226680	5830	5830	5830	5830	0
238	20231227	160000	483226680	5830	5830	5830	5830	0
239	20231227	155900	483226680	5830	5830	5830	5830	0
240	20231227	155800	483226680	5830	5830	5830	5830	0
241	20231227	155700	483226680	5830	5830	5830	5830	0
242	20231227	155600	483226680	5830	5830	5830	5830	569
243	20231227	155500	483226680	5830	5830	5830	5830	0
244	20231227	155400	483226680	5830	5830	5830	5830	0
245	20231227	155300	483226680	5830	5830	5830	5830	0
246	20231227	155200	483226680	5830	5830	5830	5830	0
247	20231227	155100	483226680	5830	5830	5830	5830	0
248	20231227	155000	483226680	5830	5830	5830	5830	0
249	20231227	154900	483226680	5830	5830	5830	5830	0
250	20231227	154800	483226680	5830	5830	5830	5830	0
251	20231227	154700	483226680	5830	5830	5830	5830	0
252	20231227	154600	483226680	5830	5830	5830	5830	0
253	20231227	154500	483226680	5830	5830	5830	5830	0
254	20231227	154400	483226680	5830	5830	5830	5830	0
255	20231227	154300	483226680	5830	5830	5830	5830	0
256	20231227	154200	483226680	5830	5830	5830	5830	0
257	20231227	154100	483226680	5830	5830	5830	5830	0
258	20231227	154000	483226680	5830	5830	5830	5830	0
259	20231227	153900	483226680	5830	5830	5830	5830	0
260	20231227	153800	483226680	5830	5830	5830	5830	0
261	20231227	153700	483226680	5830	5830	5830	5830	0
262	20231227	153600	483226680	5830	5830	5830	5830	0
263	20231227	153500	483226680	5830	5830	5830	5830	0
264	20231227	153400	483226680	5830	5830	5830	5830	0
265	20231227	153300	483226680	5830	5830	5830	5830	0
266	20231227	153200	483226680	5830	5830	5830	5830	0
267	20231227	153100	483226680	5830	5830	5830	5830	0
268	20231227	153000	483226680	5830	5830	5830	5830	569
269	20231227	152900	479909410	5810	5810	5810	5810	0
270	20231227	152800	479909410	5810	5810	5810	5810	0
271	20231227	152700	479909410	5810	5810	5810	5810	0
272	20231227	152600	479909410	5810	5810	5810	5810	0
273	20231227	152500	479909410	5810	5810	5810	5810	0
274	20231227	152400	479909410	5810	5810	5810	5810	0
275	20231227	152300	479909410	5810	5810	5810	5810	0
276	20231227	152200	479909410	5810	5810	5810	5810	0
277	20231227	152100	479909410	5810	5810	5810	5810	0
278	20231227	152000	479909410	5810	5810	5810	5810	0
279	20231227	151900	479909410	5810	5810	5810	5810	100
280	20231227	151800	479328410	5810	5800	5810	5800	392
281	20231227	151700	477052800	5770	5770	5770	5770	0
282	20231227	151600	477052800	5770	5770	5770	5770	91
283	20231227	151500	476527730	5770	5790	5790	5770	49
284	20231227	151400	476244840	5770	5770	5770	5770	0
285	20231227	151300	476244840	5770	5790	5790	5770	1000
286	20231227	151200	470467050	5800	5800	5800	5800	0
287	20231227	151100	470467050	5800	5800	5800	5800	12
288	20231227	151000	470397450	5790	5790	5790	5790	84
289	20231227	150900	469911090	5800	5800	5800	5790	39
290	20231227	150800	469684900	5790	5790	5790	5790	0
291	20231227	150700	469684900	5790	5790	5790	5790	0
292	20231227	150600	469684900	5790	5790	5790	5790	3
293	20231227	150500	469667530	5790	5790	5790	5790	0
294	20231227	150400	469667530	5790	5790	5790	5790	0
295	20231227	150300	469667530	5790	5790	5790	5790	0
296	20231227	150200	469667530	5790	5790	5790	5790	0
297	20231227	150100	469667530	5790	5790	5790	5790	0
298	20231227	150000	469667530	5790	5790	5790	5790	0
299	20231227	145900	469667530	5790	5790	5790	5790	0
300	20231227	145800	469667530	5790	5790	5800	5790	88
301	20231227	145700	469157910	5790	5790	5790	5790	0
302	20231227	145600	469157910	5790	5790	5790	5790	0
303	20231227	145500	469157910	5790	5790	5790	5790	0
304	20231227	145400	469157910	5790	5790	5790	5790	73
305	20231227	145300	468735240	5800	5800	5800	5800	0
306	20231227	145200	468735240	5800	5800	5800	5800	0
307	20231227	145100	468735240	5800	5800	5800	5800	100
308	20231227	145000	468155240	5790	5790	5790	5790	0
309	20231227	144900	468155240	5790	5790	5790	5790	0
310	20231227	144800	468155240	5790	5790	5790	5790	0
311	20231227	144700	468155240	5790	5800	5800	5790	1881
312	20231227	144600	457247460	5810	5810	5810	5810	0
313	20231227	144500	457247460	5810	5810	5810	5810	5
314	20231227	144400	457218410	5800	5800	5800	5800	1134
315	20231227	144300	450641210	5800	5800	5800	5800	0
316	20231227	144200	450641210	5800	5800	5800	5800	0
317	20231227	144100	450641210	5800	5800	5800	5800	0
318	20231227	144000	450641210	5800	5800	5800	5800	80
319	20231227	143900	450177210	5810	5810	5810	5810	1
320	20231227	143800	450171400	5810	5810	5810	5810	0
321	20231227	143700	450171400	5810	5810	5810	5810	17
322	20231227	143600	450072630	5800	5800	5800	5800	0
323	20231227	143500	450072630	5800	5800	5800	5800	47
324	20231227	143400	449800030	5790	5800	5800	5790	101
325	20231227	143300	449215230	5800	5800	5800	5800	10
326	20231227	143200	449157230	5800	5800	5800	5800	0
327	20231227	143100	449157230	5800	5800	5800	5800	0
328	20231227	143000	449157230	5800	5800	5800	5800	5
329	20231227	142900	449128230	5800	5800	5800	5800	10
330	20231227	142800	449070230	5790	5790	5790	5790	0
331	20231227	142700	449070230	5790	5790	5790	5790	0
332	20231227	142600	449070230	5790	5790	5790	5790	1
333	20231227	142500	449064440	5790	5790	5790	5790	0
334	20231227	142400	449064440	5790	5790	5790	5790	0
335	20231227	142300	449064440	5790	5790	5790	5790	0
336	20231227	142200	449064440	5790	5790	5790	5790	0
337	20231227	142100	449064440	5790	5790	5790	5790	0
338	20231227	142000	449064440	5790	5790	5790	5790	0
339	20231227	141900	449064440	5790	5790	5790	5790	0
340	20231227	141800	449064440	5790	5810	5810	5790	1534
341	20231227	141700	440175160	5820	5820	5820	5820	11
342	20231227	141600	440111140	5820	5820	5820	5820	29
343	20231227	141500	439942360	5820	5820	5820	5820	0
344	20231227	141400	439942360	5820	5820	5820	5820	8
345	20231227	141300	439895800	5820	5820	5820	5820	0
346	20231227	141200	439895800	5820	5820	5820	5820	10
347	20231227	141100	439837600	5820	5820	5820	5820	18
348	20231227	141000	439732840	5820	5820	5820	5820	25
349	20231227	140900	439587340	5820	5820	5820	5820	15
350	20231227	140800	439500040	5820	5820	5820	5820	0
351	20231227	140700	439500040	5820	5820	5820	5820	5
352	20231227	140600	439470940	5820	5820	5820	5820	0
353	20231227	140500	439470940	5820	5820	5820	5820	1
354	20231227	140400	439465120	5820	5820	5820	5820	8
355	20231227	140300	439418560	5810	5810	5810	5810	0
356	20231227	140200	439418560	5810	5810	5810	5810	0
357	20231227	140100	439418560	5810	5810	5810	5810	0
358	20231227	140000	439418560	5810	5810	5810	5810	0
359	20231227	135900	439418560	5810	5810	5810	5810	0
360	20231227	135800	439418560	5810	5810	5810	5810	20
361	20231227	135700	439302360	5810	5810	5810	5810	0
362	20231227	135600	439302360	5810	5810	5810	5810	0
363	20231227	135500	439302360	5810	5810	5810	5810	0
364	20231227	135400	439302360	5810	5810	5810	5810	25
365	20231227	135300	439157110	5810	5810	5810	5810	0
366	20231227	135200	439157110	5810	5810	5810	5810	0
367	20231227	135100	439157110	5810	5810	5810	5810	34
368	20231227	135000	438959570	5810	5810	5810	5810	0
369	20231227	134900	438959570	5810	5810	5810	5810	0
370	20231227	134800	438959570	5810	5810	5810	5810	0
371	20231227	134700	438959570	5810	5810	5810	5810	0
372	20231227	134600	438959570	5810	5810	5810	5810	0
373	20231227	134500	438959570	5810	5810	5810	5810	1
374	20231227	134400	438953760	5810	5800	5810	5800	2
375	20231227	134300	438942150	5790	5790	5790	5790	0
376	20231227	134200	438942150	5790	5790	5790	5790	0
377	20231227	134100	438942150	5790	5790	5790	5790	0
378	20231227	134000	438942150	5790	5790	5790	5790	0
379	20231227	133900	438942150	5790	5790	5790	5790	0
380	20231227	133800	438942150	5790	5790	5790	5790	0
381	20231227	133700	438942150	5790	5790	5790	5790	0
382	20231227	133600	438942150	5790	5790	5790	5790	2
383	20231227	133500	438930570	5790	5790	5790	5790	0
384	20231227	133400	438930570	5790	5790	5790	5790	0
385	20231227	133300	438930570	5790	5790	5790	5790	0
386	20231227	133200	438930570	5790	5790	5790	5790	0
387	20231227	133100	438930570	5790	5790	5790	5790	0
388	20231227	133000	438930570	5790	5790	5790	5790	0
389	20231227	132900	438930570	5790	5790	5790	5790	0
390	20231227	132800	438930570	5790	5790	5790	5790	0
391	20231227	132700	438930570	5790	5790	5790	5790	0
392	20231227	132600	438930570	5790	5790	5790	5790	30
393	20231227	132500	438756870	5790	5790	5790	5790	0
394	20231227	132400	438756870	5790	5790	5790	5790	0
395	20231227	132300	438756870	5790	5790	5790	5790	71
396	20231227	132200	438345780	5790	5790	5790	5790	0
397	20231227	132100	438345780	5790	5790	5790	5790	10
398	20231227	132000	438287880	5780	5780	5780	5780	0
399	20231227	131900	438287880	5780	5780	5780	5780	0
400	20231227	131800	438287880	5780	5780	5780	5780	0
401	20231227	131700	438287880	5780	5780	5780	5780	1668
402	20231227	131600	428646840	5790	5790	5790	5790	0
403	20231227	131500	428646840	5790	5790	5790	5790	0
404	20231227	131400	428646840	5790	5800	5800	5790	64
405	20231227	131300	428276260	5800	5800	5800	5800	0
406	20231227	131200	428276260	5800	5800	5800	5800	0
407	20231227	131100	428276260	5800	5800	5800	5800	0
408	20231227	131000	428276260	5800	5800	5800	5800	0
409	20231227	130900	428276260	5800	5800	5800	5800	0
410	20231227	130800	428276260	5800	5810	5810	5800	122
411	20231227	130700	427568610	5820	5820	5820	5820	10
412	20231227	130600	427510410	5820	5820	5820	5820	0
413	20231227	130500	427510410	5820	5820	5820	5820	0
414	20231227	130400	427510410	5820	5820	5820	5820	0
415	20231227	130300	427510410	5820	5820	5820	5820	0
416	20231227	130200	427510410	5820	5820	5820	5820	0
417	20231227	130100	427510410	5820	5820	5820	5820	0
418	20231227	130000	427510410	5820	5820	5820	5820	0
419	20231227	125900	427510410	5820	5820	5820	5820	0
420	20231227	125800	427510410	5820	5820	5820	5820	0
421	20231227	125700	427510410	5820	5820	5820	5820	0
422	20231227	125600	427510410	5820	5800	5820	5800	717
423	20231227	125500	423348430	5790	5790	5790	5790	402
424	20231227	125400	421020850	5790	5790	5790	5790	29
425	20231227	125300	420852940	5780	5780	5780	5780	0
426	20231227	125200	420852940	5780	5780	5780	5780	1
427	20231227	125100	420847160	5770	5770	5770	5770	0
428	20231227	125000	420847160	5770	5770	5770	5770	0
429	20231227	124900	420847160	5770	5770	5770	5770	0
430	20231227	124800	420847160	5770	5770	5770	5770	0
431	20231227	124700	420847160	5770	5770	5770	5770	20
432	20231227	124600	420731760	5770	5770	5770	5770	0
433	20231227	124500	420731760	5770	5770	5770	5770	0
434	20231227	124400	420731760	5770	5770	5770	5770	0
435	20231227	124300	420731760	5770	5770	5770	5770	0
436	20231227	124200	420731760	5770	5770	5770	5770	0
437	20231227	124100	420731760	5770	5770	5770	5770	5
438	20231227	124000	420702910	5770	5770	5770	5770	0
439	20231227	123900	420702910	5770	5800	5800	5770	553
440	20231227	123800	417503030	5810	5810	5810	5810	30
441	20231227	123700	417328730	5790	5790	5790	5790	0
442	20231227	123600	417328730	5790	5790	5790	5790	0
443	20231227	123500	417328730	5790	5790	5790	5790	0
444	20231227	123400	417328730	5790	5790	5790	5790	0
445	20231227	123300	417328730	5790	5790	5790	5790	1
446	20231227	123200	417322940	5810	5810	5810	5810	261
447	20231227	123100	415806530	5810	5810	5810	5810	0
448	20231227	123000	415806530	5810	5810	5810	5810	0
449	20231227	122900	415806530	5810	5810	5810	5810	0
450	20231227	122800	415806530	5810	5810	5810	5810	0
451	20231227	122700	415806530	5810	5810	5810	5810	200
452	20231227	122600	414644530	5810	5810	5810	5810	0
453	20231227	122500	414644530	5810	5810	5810	5810	0
454	20231227	122400	414644530	5810	5810	5810	5810	0
455	20231227	122300	414644530	5810	5810	5810	5810	0
456	20231227	122200	414644530	5810	5810	5810	5810	0
457	20231227	122100	414644530	5810	5810	5810	5810	17
458	20231227	122000	414545760	5760	5760	5760	5760	0
459	20231227	121900	414545760	5760	5760	5760	5760	0
460	20231227	121800	414545760	5760	5760	5760	5760	0
461	20231227	121700	414545760	5760	5760	5760	5760	0
462	20231227	121600	414545760	5760	5760	5760	5760	20
463	20231227	121500	414430560	5760	5760	5760	5760	0
464	20231227	121400	414430560	5760	5750	5760	5750	45
465	20231227	121300	414171560	5750	5750	5750	5750	90
466	20231227	121200	413654060	5760	5760	5760	5760	171
467	20231227	121100	412669100	5760	5760	5760	5760	25
468	20231227	121000	412525100	5750	5750	5750	5750	0
469	20231227	120900	412525100	5750	5750	5750	5750	0
470	20231227	120800	412525100	5750	5750	5750	5750	0
471	20231227	120700	412525100	5750	5750	5750	5750	0
472	20231227	120600	412525100	5750	5750	5750	5750	0
473	20231227	120500	412525100	5750	5750	5750	5750	0
474	20231227	120400	412525100	5750	5750	5750	5750	602
475	20231227	120300	409063600	5750	5750	5750	5750	5
476	20231227	120200	409034850	5750	5750	5750	5740	2040
477	20231227	120100	397322460	5740	5740	5740	5740	1016
478	20231227	120000	391490620	5740	5750	5750	5740	1099
479	20231227	115900	385171530	5750	5750	5750	5750	0
480	20231227	115800	385171530	5750	5750	5750	5750	0
481	20231227	115700	385171530	5750	5750	5750	5750	0
482	20231227	115600	385171530	5750	5750	5750	5750	0
483	20231227	115500	385171530	5750	5750	5750	5750	57
484	20231227	115400	384843780	5740	5780	5780	5740	4870
485	20231227	115300	356830490	5790	5790	5790	5790	0
486	20231227	115200	356830490	5790	5790	5790	5790	0
487	20231227	115100	356830490	5790	5790	5790	5790	21
488	20231227	115000	356708900	5780	5780	5780	5780	468
489	20231227	114900	354003860	5770	5770	5770	5770	0
490	20231227	114800	354003860	5770	5770	5770	5770	0
491	20231227	114700	354003860	5770	5770	5770	5770	18
492	20231227	114600	353900000	5760	5760	5760	5760	1516
493	20231227	114500	345167840	5770	5770	5770	5770	0
494	20231227	114400	345167840	5770	5770	5770	5770	200
495	20231227	114300	344013840	5770	5770	5770	5770	25
496	20231227	114200	343869590	5770	5770	5770	5770	0
497	20231227	114100	343869590	5770	5770	5770	5770	0
498	20231227	114000	343869590	5770	5770	5770	5770	5
499	20231227	113900	343840740	5770	5780	5780	5760	2001
500	20231227	113800	332303860	5790	5790	5790	5790	0
501	20231227	113700	332303860	5790	5790	5790	5790	5
502	20231227	113600	332274910	5790	5790	5790	5790	0
503	20231227	113500	332274910	5790	5790	5790	5790	2
504	20231227	113400	332263330	5790	5790	5790	5790	0
505	20231227	113300	332263330	5790	5790	5790	5790	0
506	20231227	113200	332263330	5790	5790	5790	5790	0
507	20231227	113100	332263330	5790	5790	5790	5790	4
508	20231227	113000	332240170	5790	5790	5790	5790	18
509	20231227	112900	332135950	5790	5790	5790	5790	0
510	20231227	112800	332135950	5790	5790	5790	5790	0
511	20231227	112700	332135950	5790	5790	5790	5790	0
512	20231227	112600	332135950	5790	5790	5790	5790	0
513	20231227	112500	332135950	5790	5790	5790	5790	0
514	20231227	112400	332135950	5790	5790	5790	5790	2
515	20231227	112300	332124370	5790	5790	5790	5790	0
516	20231227	112200	332124370	5790	5790	5790	5790	0
517	20231227	112100	332124370	5790	5790	5790	5790	0
518	20231227	112000	332124370	5790	5790	5790	5790	229
519	20231227	111900	330798460	5790	5790	5790	5790	0
520	20231227	111800	330798460	5790	5790	5790	5790	0
521	20231227	111700	330798460	5790	5790	5790	5790	89
522	20231227	111600	330283150	5800	5800	5800	5790	1083
523	20231227	111500	324006730	5810	5810	5810	5810	0
524	20231227	111400	324006730	5810	5810	5810	5810	1
525	20231227	111300	324000920	5810	5810	5810	5810	173
526	20231227	111200	322995790	5820	5820	5820	5820	0
527	20231227	111100	322995790	5820	5820	5820	5820	0
528	20231227	111000	322995790	5820	5820	5820	5820	0
529	20231227	110900	322995790	5820	5820	5820	5820	200
530	20231227	110800	321831790	5820	5820	5820	5820	0
531	20231227	110700	321831790	5820	5820	5820	5820	0
532	20231227	110600	321831790	5820	5810	5820	5810	288
533	20231227	110500	320155730	5810	5810	5810	5810	12
534	20231227	110400	320086010	5810	5810	5810	5810	0
535	20231227	110300	320086010	5810	5810	5810	5810	1
536	20231227	110200	320080200	5810	5810	5810	5810	15
537	20231227	110100	319993050	5810	5810	5810	5810	25
538	20231227	110000	319847800	5810	5810	5810	5810	40
539	20231227	105900	319615400	5810	5810	5810	5810	0
540	20231227	105800	319615400	5810	5810	5810	5810	0
541	20231227	105700	319615400	5810	5810	5810	5810	0
542	20231227	105600	319615400	5810	5810	5810	5810	0
543	20231227	105500	319615400	5810	5810	5810	5810	143
544	20231227	105400	318784570	5810	5810	5810	5810	10
545	20231227	105300	318726470	5810	5810	5810	5810	19
546	20231227	105200	318616080	5810	5810	5810	5810	20
547	20231227	105100	318499880	5810	5810	5810	5810	1
548	20231227	105000	318494070	5810	5810	5810	5810	9
549	20231227	104900	318441780	5790	5790	5790	5790	0
550	20231227	104800	318441780	5790	5820	5820	5790	168
551	20231227	104700	317466750	5820	5820	5820	5820	451
552	20231227	104600	314841930	5820	5820	5820	5820	0
553	20231227	104500	314841930	5820	5820	5820	5820	0
554	20231227	104400	314841930	5820	5790	5820	5790	1982
555	20231227	104300	303336070	5780	5790	5790	5780	4900
556	20231227	104200	274965680	5780	5790	5790	5780	528
557	20231227	104100	271908650	5780	5780	5780	5780	0
558	20231227	104000	271908650	5780	5790	5790	5780	105
559	20231227	103900	271300890	5790	5790	5790	5790	3
560	20231227	103800	271283520	5790	5790	5790	5790	3
561	20231227	103700	271266150	5780	5780	5790	5780	108
562	20231227	103600	270640910	5790	5790	5790	5790	5
563	20231227	103500	270611960	5780	5780	5780	5780	0
564	20231227	103400	270611960	5780	5780	5780	5780	0
565	20231227	103300	270611960	5780	5780	5780	5780	0
566	20231227	103200	270611960	5780	5780	5780	5780	16
567	20231227	103100	270519480	5780	5770	5780	5770	5
568	20231227	103000	270490590	5750	5790	5790	5750	3399
569	20231227	102900	250884340	5790	5790	5790	5780	618
570	20231227	102800	247306210	5790	5790	5790	5790	0
571	20231227	102700	247306210	5790	5790	5790	5790	4
572	20231227	102600	247283050	5790	5790	5790	5790	0
573	20231227	102500	247283050	5790	5780	5790	5780	86
574	20231227	102400	246785940	5780	5780	5780	5780	39
575	20231227	102300	246560520	5780	5780	5780	5780	22
576	20231227	102200	246433360	5780	5780	5780	5780	1561
577	20231227	102100	237410780	5790	5790	5790	5790	1
578	20231227	102000	237404990	5790	5780	5790	5780	110
579	20231227	101900	236769090	5780	5780	5780	5780	0
580	20231227	101800	236769090	5780	5780	5780	5780	0
581	20231227	101700	236769090	5780	5780	5780	5780	0
582	20231227	101600	236769090	5780	5780	5780	5780	0
583	20231227	101500	236769090	5780	5780	5780	5780	0
584	20231227	101400	236769090	5780	5780	5780	5780	0
585	20231227	101300	236769090	5780	5780	5780	5780	0
586	20231227	101200	236769090	5780	5780	5780	5780	0
587	20231227	101100	236769090	5780	5780	5780	5780	415
588	20231227	101000	234370390	5780	5780	5780	5780	1
589	20231227	100900	234364610	5770	5770	5770	5770	645
590	20231227	100800	230642960	5770	5770	5770	5770	1
591	20231227	100700	230637190	5770	5770	5770	5770	0
592	20231227	100600	230637190	5770	5780	5780	5770	847
593	20231227	100500	225748620	5780	5770	5780	5770	184
594	20231227	100400	224686780	5750	5750	5750	5750	0
595	20231227	100300	224686780	5750	5750	5750	5750	0
596	20231227	100200	224686780	5750	5760	5760	5750	378
597	20231227	100100	222509560	5760	5760	5760	5760	2434
598	20231227	100000	208489720	5760	5760	5760	5760	2
599	20231227	095900	208478200	5760	5760	5760	5760	69
600	20231227	095800	208080760	5770	5770	5770	5770	253
601	20231227	095700	206620950	5760	5780	5780	5760	969
602	20231227	095600	201029590	5790	5790	5790	5790	81
603	20231227	095500	200560600	5790	5790	5790	5790	2
604	20231227	095400	200549020	5790	5780	5790	5780	300
605	20231227	095300	198812190	5780	5780	5780	5780	0
606	20231227	095200	198812190	5780	5780	5780	5780	205
607	20231227	095100	197627290	5790	5790	5790	5790	10
608	20231227	095000	197569390	5790	5790	5790	5790	20
609	20231227	094900	197453590	5790	5790	5790	5790	5
610	20231227	094800	197424640	5780	5780	5780	5780	0
611	20231227	094700	197424640	5780	5780	5780	5780	7
612	20231227	094600	197384180	5770	5780	5780	5770	509
613	20231227	094500	194447160	5780	5780	5780	5770	1017
614	20231227	094400	188569040	5780	5780	5780	5780	0
615	20231227	094300	188569040	5780	5790	5790	5780	530
616	20231227	094200	185504430	5790	5790	5790	5780	92
617	20231227	094100	184971780	5780	5800	5800	5780	710
618	20231227	094000	180854000	5800	5800	5800	5800	0
619	20231227	093900	180854000	5800	5800	5800	5780	560
620	20231227	093800	177607160	5800	5800	5800	5780	122
621	20231227	093700	176900440	5800	5790	5800	5790	530
622	20231227	093600	173831190	5790	5790	5790	5790	50
623	20231227	093500	173541690	5800	5800	5800	5800	0
624	20231227	093400	173541690	5800	5800	5800	5800	853
625	20231227	093300	168594290	5800	5810	5810	5800	44
626	20231227	093200	168339080	5810	5800	5810	5800	133
627	20231227	093100	167567650	5810	5810	5810	5810	50
628	20231227	093000	167277150	5810	5810	5810	5810	13
629	20231227	092900	167201620	5800	5810	5810	5800	68
630	20231227	092800	166807140	5810	5810	5810	5810	110
631	20231227	092700	166168040	5820	5820	5820	5820	20
632	20231227	092600	166051640	5820	5820	5820	5820	110
633	20231227	092500	165411440	5820	5830	5830	5810	825
634	20231227	092400	160612910	5830	5830	5860	5830	2451
635	20231227	092300	146323550	5870	5890	5890	5830	4347
636	20231227	092200	120958660	5870	5850	5870	5850	842
637	20231227	092100	116021260	5850	5840	5850	5840	1780
638	20231227	092000	105609710	5840	5840	5840	5840	173
639	20231227	091900	104599390	5840	5840	5840	5840	18
640	20231227	091800	104494270	5840	5840	5840	5840	10
641	20231227	091700	104435870	5840	5840	5840	5840	882
642	20231227	091600	99284990	5850	5850	5850	5850	0
643	20231227	091500	99284990	5850	5850	5850	5850	310
644	20231227	091400	97471490	5850	5850	5850	5850	33
645	20231227	091300	97278440	5830	5830	5830	5830	0
646	20231227	091200	97278440	5830	5890	5890	5830	2334
647	20231227	091100	83640440	5880	5900	5900	5880	2317
648	20231227	091000	69995170	5890	5900	5900	5880	436
649	20231227	090900	67426130	5890	5890	5890	5870	490
650	20231227	090800	64541330	5860	5860	5860	5860	0
651	20231227	090700	64541330	5860	5880	5880	5830	1342
652	20231227	090600	56690370	5880	5860	5880	5830	800
653	20231227	090500	52004740	5830	5830	5830	5830	0
654	20231227	090400	52004740	5830	5870	5870	5830	750
655	20231227	090300	47614390	5830	5830	5830	5830	0
656	20231227	090200	47614390	5830	5860	5900	5830	839
657	20231227	090100	42697240	5860	5800	5860	5800	1938
658	20231227	090000	31400590	5790	5740	5830	5740	5456