KissMeData/003200/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	183800	505984150	9090	9090	9090	9090	247
3	20231227	183700	505984150	9090	9090	9090	9090	0
4	20231227	183600	505984150	9090	9090	9090	9090	0
5	20231227	183500	505984150	9090	9090	9090	9090	0
6	20231227	183400	505984150	9090	9090	9090	9090	0
7	20231227	183300	505984150	9090	9090	9090	9090	0
8	20231227	183200	505984150	9090	9090	9090	9090	0
9	20231227	183100	505984150	9090	9090	9090	9090	0
10	20231227	183000	505984150	9090	9090	9090	9090	0
11	20231227	182900	505984150	9090	9090	9090	9090	0
12	20231227	182800	505984150	9090	9090	9090	9090	0
13	20231227	182700	505984150	9090	9090	9090	9090	0
14	20231227	182600	505984150	9090	9090	9090	9090	0
15	20231227	182500	505984150	9090	9090	9090	9090	0
16	20231227	182400	505984150	9090	9090	9090	9090	0
17	20231227	182300	505984150	9090	9090	9090	9090	0
18	20231227	182200	505984150	9090	9090	9090	9090	0
19	20231227	182100	505984150	9090	9090	9090	9090	0
20	20231227	182000	505984150	9090	9090	9090	9090	0
21	20231227	181900	505984150	9090	9090	9090	9090	0
22	20231227	181800	505984150	9090	9090	9090	9090	0
23	20231227	181700	505984150	9090	9090	9090	9090	0
24	20231227	181600	505984150	9090	9090	9090	9090	0
25	20231227	181500	505984150	9090	9090	9090	9090	0
26	20231227	181400	505984150	9090	9090	9090	9090	0
27	20231227	181300	505984150	9090	9090	9090	9090	0
28	20231227	181200	505984150	9090	9090	9090	9090	0
29	20231227	181100	505984150	9090	9090	9090	9090	0
30	20231227	181000	505984150	9090	9090	9090	9090	0
31	20231227	180900	505984150	9090	9090	9090	9090	0
32	20231227	180800	505984150	9090	9090	9090	9090	247
33	20231227	180700	505984150	9090	9090	9090	9090	0
34	20231227	180600	505984150	9090	9090	9090	9090	0
35	20231227	180500	505984150	9090	9090	9090	9090	0
36	20231227	180400	505984150	9090	9090	9090	9090	0
37	20231227	180300	505984150	9090	9090	9090	9090	0
38	20231227	180200	505984150	9090	9090	9090	9090	0
39	20231227	180100	505984150	9090	9090	9090	9090	0
40	20231227	180000	505984150	9090	9090	9090	9090	0
41	20231227	175900	505984150	9090	9090	9090	9090	0
42	20231227	175800	505984150	9090	9090	9090	9090	0
43	20231227	175700	505984150	9090	9090	9090	9090	0
44	20231227	175600	505984150	9090	9090	9090	9090	0
45	20231227	175500	505984150	9090	9090	9090	9090	0
46	20231227	175400	505984150	9090	9090	9090	9090	0
47	20231227	175300	505984150	9090	9090	9090	9090	0
48	20231227	175200	505984150	9090	9090	9090	9090	0
49	20231227	175100	505984150	9090	9090	9090	9090	0
50	20231227	175000	505984150	9090	9090	9090	9090	0
51	20231227	174900	505984150	9090	9090	9090	9090	0
52	20231227	174800	505984150	9090	9090	9090	9090	0
53	20231227	174700	505984150	9090	9090	9090	9090	0
54	20231227	174600	505984150	9090	9090	9090	9090	0
55	20231227	174500	505984150	9090	9090	9090	9090	0
56	20231227	174400	505984150	9090	9090	9090	9090	0
57	20231227	174300	505984150	9090	9090	9090	9090	0
58	20231227	174200	505984150	9090	9090	9090	9090	0
59	20231227	174100	505984150	9090	9090	9090	9090	0
60	20231227	174000	505984150	9090	9090	9090	9090	0
61	20231227	173900	505984150	9090	9090	9090	9090	0
62	20231227	173800	505984150	9090	9090	9090	9090	247
63	20231227	173700	505984150	9090	9090	9090	9090	0
64	20231227	173600	505984150	9090	9090	9090	9090	0
65	20231227	173500	505984150	9090	9090	9090	9090	0
66	20231227	173400	505984150	9090	9090	9090	9090	0
67	20231227	173300	505984150	9090	9090	9090	9090	0
68	20231227	173200	505984150	9090	9090	9090	9090	0
69	20231227	173100	505984150	9090	9090	9090	9090	0
70	20231227	173000	505984150	9090	9090	9090	9090	0
71	20231227	172900	505984150	9090	9090	9090	9090	0
72	20231227	172800	505984150	9090	9090	9090	9090	0
73	20231227	172700	505984150	9090	9090	9090	9090	0
74	20231227	172600	505984150	9090	9090	9090	9090	0
75	20231227	172500	505984150	9090	9090	9090	9090	0
76	20231227	172400	505984150	9090	9090	9090	9090	0
77	20231227	172300	505984150	9090	9090	9090	9090	0
78	20231227	172200	505984150	9090	9090	9090	9090	0
79	20231227	172100	505984150	9090	9090	9090	9090	0
80	20231227	172000	505984150	9090	9090	9090	9090	0
81	20231227	171900	505984150	9090	9090	9090	9090	0
82	20231227	171800	505984150	9090	9090	9090	9090	0
83	20231227	171700	505984150	9090	9090	9090	9090	0
84	20231227	171600	505984150	9090	9090	9090	9090	0
85	20231227	171500	505984150	9090	9090	9090	9090	0
86	20231227	171400	505984150	9090	9090	9090	9090	0
87	20231227	171300	505984150	9090	9090	9090	9090	0
88	20231227	171200	505984150	9090	9090	9090	9090	0
89	20231227	171100	505984150	9090	9090	9090	9090	0
90	20231227	171000	505984150	9090	9090	9090	9090	0
91	20231227	170900	505984150	9090	9090	9090	9090	0
92	20231227	170800	505984150	9090	9090	9090	9090	247
93	20231227	170700	505984150	9090	9090	9090	9090	0
94	20231227	170600	505984150	9090	9090	9090	9090	0
95	20231227	170500	505984150	9090	9090	9090	9090	0
96	20231227	170400	505984150	9090	9090	9090	9090	0
97	20231227	170300	505984150	9090	9090	9090	9090	0
98	20231227	170200	505984150	9090	9090	9090	9090	0
99	20231227	170100	505984150	9090	9090	9090	9090	0
100	20231227	170000	505984150	9090	9090	9090	9090	0
101	20231227	165900	505984150	9090	9090	9090	9090	0
102	20231227	165800	505984150	9090	9090	9090	9090	0
103	20231227	165700	505984150	9090	9090	9090	9090	0
104	20231227	165600	505984150	9090	9090	9090	9090	0
105	20231227	165500	505984150	9090	9090	9090	9090	0
106	20231227	165400	505984150	9090	9090	9090	9090	0
107	20231227	165300	505984150	9090	9090	9090	9090	0
108	20231227	165200	505984150	9090	9090	9090	9090	0
109	20231227	165100	505984150	9090	9090	9090	9090	0
110	20231227	165000	505984150	9090	9090	9090	9090	0
111	20231227	164900	505984150	9090	9090	9090	9090	0
112	20231227	164800	505984150	9090	9090	9090	9090	0
113	20231227	164700	505984150	9090	9090	9090	9090	0
114	20231227	164600	505984150	9090	9090	9090	9090	0
115	20231227	164500	505984150	9090	9090	9090	9090	0
116	20231227	164400	505984150	9090	9090	9090	9090	0
117	20231227	164300	505984150	9090	9090	9090	9090	0
118	20231227	164200	505984150	9090	9090	9090	9090	0
119	20231227	164100	505984150	9090	9090	9090	9090	0
120	20231227	164000	505984150	9090	9090	9090	9090	0
121	20231227	163900	505984150	9090	9090	9090	9090	0
122	20231227	163800	505984150	9090	9090	9090	9090	247
123	20231227	163700	505984150	9090	9090	9090	9090	0
124	20231227	163600	505984150	9090	9090	9090	9090	0
125	20231227	163500	505984150	9090	9090	9090	9090	0
126	20231227	163400	505984150	9090	9090	9090	9090	0
127	20231227	163300	505984150	9090	9090	9090	9090	0
128	20231227	163200	505984150	9090	9090	9090	9090	0
129	20231227	163100	505984150	9090	9090	9090	9090	0
130	20231227	163000	505984150	9090	9090	9090	9090	0
131	20231227	162900	505984150	9090	9090	9090	9090	0
132	20231227	162800	505984150	9090	9090	9090	9090	0
133	20231227	162700	505984150	9090	9090	9090	9090	0
134	20231227	162600	505984150	9090	9090	9090	9090	0
135	20231227	162500	505984150	9090	9090	9090	9090	0
136	20231227	162400	505984150	9090	9090	9090	9090	0
137	20231227	162300	505984150	9090	9090	9090	9090	0
138	20231227	162200	505984150	9090	9090	9090	9090	0
139	20231227	162100	505984150	9090	9090	9090	9090	0
140	20231227	162000	505984150	9090	9090	9090	9090	0
141	20231227	161900	505984150	9090	9090	9090	9090	0
142	20231227	161800	505984150	9090	9090	9090	9090	0
143	20231227	161700	505984150	9090	9090	9090	9090	0
144	20231227	161600	505984150	9090	9090	9090	9090	0
145	20231227	161500	505984150	9090	9090	9090	9090	0
146	20231227	161400	505984150	9090	9090	9090	9090	0
147	20231227	161300	505984150	9090	9090	9090	9090	0
148	20231227	161200	505984150	9090	9090	9090	9090	0
149	20231227	161100	505984150	9090	9090	9090	9090	0
150	20231227	161000	505984150	9090	9090	9090	9090	0
151	20231227	160900	505984150	9090	9090	9090	9090	0
152	20231227	160800	505984150	9090	9090	9090	9090	247
153	20231227	160700	505984150	9090	9090	9090	9090	0
154	20231227	160600	505984150	9090	9090	9090	9090	0
155	20231227	160500	505984150	9090	9090	9090	9090	0
156	20231227	160400	505984150	9090	9090	9090	9090	0
157	20231227	160300	505984150	9090	9090	9090	9090	0
158	20231227	160200	505984150	9090	9090	9090	9090	0
159	20231227	160100	505984150	9090	9090	9090	9090	0
160	20231227	160000	505984150	9090	9090	9090	9090	0
161	20231227	155900	505984150	9090	9090	9090	9090	0
162	20231227	155800	505984150	9090	9090	9090	9090	0
163	20231227	155700	505984150	9090	9090	9090	9090	0
164	20231227	155600	505984150	9090	9090	9090	9090	0
165	20231227	155500	505984150	9090	9090	9090	9090	0
166	20231227	155400	505984150	9090	9090	9090	9090	0
167	20231227	155300	505984150	9090	9090	9090	9090	0
168	20231227	155200	505984150	9090	9090	9090	9090	0
169	20231227	155100	505984150	9090	9090	9090	9090	0
170	20231227	155000	505984150	9090	9090	9090	9090	0
171	20231227	154900	505984150	9090	9090	9090	9090	0
172	20231227	154800	505984150	9090	9090	9090	9090	0
173	20231227	154700	505984150	9090	9090	9090	9090	0
174	20231227	154600	505984150	9090	9090	9090	9090	0
175	20231227	154500	505984150	9090	9090	9090	9090	0
176	20231227	154400	505984150	9090	9090	9090	9090	0
177	20231227	154300	505984150	9090	9090	9090	9090	0
178	20231227	154200	505984150	9090	9090	9090	9090	0
179	20231227	154100	505984150	9090	9090	9090	9090	0
180	20231227	154000	505984150	9090	9090	9090	9090	0
181	20231227	153900	505984150	9090	9090	9090	9090	0
182	20231227	153800	505984150	9090	9090	9090	9090	247
183	20231227	153700	505984150	9090	9090	9090	9090	0
184	20231227	153600	505984150	9090	9090	9090	9090	0
185	20231227	153500	505984150	9090	9090	9090	9090	0
186	20231227	153400	505984150	9090	9090	9090	9090	0
187	20231227	153300	505984150	9090	9090	9090	9090	0
188	20231227	153200	505984150	9090	9090	9090	9090	0
189	20231227	153100	505984150	9090	9090	9090	9090	0
190	20231227	153000	505984150	9090	9090	9090	9090	247
191	20231227	152900	503738920	9070	9070	9070	9070	0
192	20231227	152800	503738920	9070	9070	9070	9070	0
193	20231227	152700	503738920	9070	9070	9070	9070	0
194	20231227	152600	503738920	9070	9070	9070	9070	0
195	20231227	152500	503738920	9070	9070	9070	9070	0
196	20231227	152400	503738920	9070	9070	9070	9070	0
197	20231227	152300	503738920	9070	9070	9070	9070	0
198	20231227	152200	503738920	9070	9070	9070	9070	0
199	20231227	152100	503738920	9070	9070	9070	9070	0
200	20231227	152000	503738920	9070	9070	9070	9070	0
201	20231227	151900	503738920	9070	9070	9100	9070	36
202	20231227	151800	503412170	9070	9070	9070	9070	25
203	20231227	151700	503185420	9090	9080	9090	9080	28
204	20231227	151600	502931080	9080	9050	9080	9050	750
205	20231227	151500	496137250	9040	9020	9040	9020	219
206	20231227	151400	494159890	9020	9020	9020	9020	18
207	20231227	151300	493997530	9030	9030	9030	9030	100
208	20231227	151200	493094530	9010	9020	9030	9010	149
209	20231227	151100	491751320	9020	9010	9020	9000	78
210	20231227	151000	491048420	9010	9020	9020	9010	81
211	20231227	150900	490318340	9030	9030	9030	9030	50
212	20231227	150800	489866840	9030	9020	9030	9020	36
213	20231227	150700	489542090	9020	9000	9020	9000	36
214	20231227	150600	489217550	9000	8990	9000	8990	108
215	20231227	150500	488245800	8980	8980	8980	8980	238
216	20231227	150400	486108560	9000	8990	9000	8990	163
217	20231227	150300	484641950	9000	9000	9000	9000	159
218	20231227	150200	483210950	9000	9000	9000	9000	78
219	20231227	150100	482508950	8990	8980	8990	8980	79
220	20231227	150000	481798750	8990	8990	8990	8990	0
221	20231227	145900	481798750	8990	8990	8990	8990	0
222	20231227	145800	481798750	8990	8990	8990	8990	50
223	20231227	145700	481349250	9000	9000	9000	9000	13
224	20231227	145600	481232250	9000	9000	9000	9000	22
225	20231227	145500	481034250	9000	9000	9000	9000	100
226	20231227	145400	480134250	9000	8980	9000	8980	135
227	20231227	145300	478921030	8970	8960	8970	8960	139
228	20231227	145200	477675000	8960	8960	8960	8960	0
229	20231227	145100	477675000	8960	8960	8960	8960	0
230	20231227	145000	477675000	8960	8950	8960	8950	18
231	20231227	144900	477513890	8950	8950	8950	8950	0
232	20231227	144800	477513890	8950	8940	8950	8940	100
233	20231227	144700	476619290	8940	8940	8940	8940	0
234	20231227	144600	476619290	8940	8940	8940	8940	0
235	20231227	144500	476619290	8940	8940	8940	8940	0
236	20231227	144400	476619290	8940	8940	8940	8940	115
237	20231227	144300	475591190	8930	8930	8930	8930	5
238	20231227	144200	475546540	8930	8930	8930	8930	21
239	20231227	144100	475359010	8940	8950	8950	8940	140
240	20231227	144000	474107210	8970	8970	8970	8970	0
241	20231227	143900	474107210	8970	8970	8970	8970	0
242	20231227	143800	474107210	8970	8970	8970	8970	0
243	20231227	143700	474107210	8970	8970	8970	8970	0
244	20231227	143600	474107210	8970	8970	8970	8970	0
245	20231227	143500	474107210	8970	8960	8970	8960	100
246	20231227	143400	473210620	8960	8960	8960	8960	0
247	20231227	143300	473210620	8960	8960	8960	8960	0
248	20231227	143200	473210620	8960	8960	8960	8960	6
249	20231227	143100	473156860	8950	8950	8950	8950	14
250	20231227	143000	473031560	8970	8970	8970	8970	1
251	20231227	142900	473022590	8970	8970	8970	8970	180
252	20231227	142800	471407990	8960	8960	8960	8960	0
253	20231227	142700	471407990	8960	8960	8960	8960	0
254	20231227	142600	471407990	8960	8950	8960	8950	179
255	20231227	142500	469804720	8950	8940	8950	8940	295
256	20231227	142400	467164680	8940	8940	8940	8940	18
257	20231227	142300	467003760	8950	8930	8950	8930	100
258	20231227	142200	466110160	8930	8930	8930	8900	2087
259	20231227	142100	447523900	8930	8920	8930	8920	180
260	20231227	142000	445916710	8890	8900	8900	8890	3394
261	20231227	141900	415743960	8930	8930	8930	8930	0
262	20231227	141800	415743960	8930	8920	8930	8920	18
263	20231227	141700	415583310	8920	8920	8920	8920	18
264	20231227	141600	415422750	8890	8900	8900	8890	300
265	20231227	141500	412753740	8930	8920	8930	8920	18
266	20231227	141400	412593010	8910	8900	8930	8900	143
267	20231227	141300	411320270	8910	8920	8920	8910	27
268	20231227	141200	411079610	8940	8940	8940	8940	0
269	20231227	141100	411079610	8940	8930	8940	8930	36
270	20231227	141000	410757950	8930	8920	8930	8920	59
271	20231227	140900	410231170	8940	8940	8940	8940	200
272	20231227	140800	408443170	8930	8920	8930	8920	50
273	20231227	140700	407996760	8930	8930	8930	8930	0
274	20231227	140600	407996760	8930	8930	8930	8930	0
275	20231227	140500	407996760	8930	8930	8930	8930	0
276	20231227	140400	407996760	8930	8930	8930	8930	0
277	20231227	140300	407996760	8930	8930	8930	8930	0
278	20231227	140200	407996760	8930	8930	8930	8930	0
279	20231227	140100	407996760	8930	8930	8930	8930	0
280	20231227	140000	407996760	8930	8930	8930	8930	1
281	20231227	135900	407987830	8930	8920	8930	8920	50
282	20231227	135800	407541590	8940	8940	8940	8940	0
283	20231227	135700	407541590	8940	8940	8940	8940	0
284	20231227	135600	407541590	8940	8940	8940	8940	1
285	20231227	135500	407532650	8940	8910	8940	8910	100
286	20231227	135400	406639210	8890	8890	8890	8890	0
287	20231227	135300	406639210	8890	8890	8890	8890	0
288	20231227	135200	406639210	8890	8890	8890	8890	0
289	20231227	135100	406639210	8890	8900	8900	8890	429
290	20231227	135000	402825390	8890	8890	8890	8890	0
291	20231227	134900	402825390	8890	8890	8890	8890	0
292	20231227	134800	402825390	8890	8890	8890	8890	0
293	20231227	134700	402825390	8890	8900	8900	8890	3
294	20231227	134600	402798710	8900	8900	8900	8900	0
295	20231227	134500	402798710	8900	8900	8900	8900	0
296	20231227	134400	402798710	8900	8900	8900	8900	0
297	20231227	134300	402798710	8900	8900	8900	8900	1
298	20231227	134200	402789810	8940	8920	8940	8920	30
299	20231227	134100	402522100	8920	8890	8920	8890	310
300	20231227	134000	399764000	8890	8890	8890	8890	16
301	20231227	133900	399621760	8920	8920	8920	8920	0
302	20231227	133800	399621760	8920	8920	8920	8920	0
303	20231227	133700	399621760	8920	8920	8920	8920	0
304	20231227	133600	399621760	8920	8920	8920	8920	0
305	20231227	133500	399621760	8920	8920	8920	8920	0
306	20231227	133400	399621760	8920	8920	8920	8920	0
307	20231227	133300	399621760	8920	8920	8920	8920	1
308	20231227	133200	399612840	8920	8920	8920	8920	0
309	20231227	133100	399612840	8920	8900	8920	8900	100
310	20231227	133000	398722180	8890	8890	8890	8890	0
311	20231227	132900	398722180	8890	8890	8890	8890	2479
312	20231227	132800	376683870	8890	8890	8890	8890	360
313	20231227	132700	373483470	8890	8890	8890	8880	910
314	20231227	132600	365393670	8890	8890	8890	8890	180
315	20231227	132500	363793470	8890	8890	8890	8880	545
316	20231227	132400	358948470	8890	8890	8890	8890	540
317	20231227	132300	354147870	8890	8890	8890	8890	180
318	20231227	132200	352547670	8890	8870	8890	8870	50
319	20231227	132100	352103750	8890	8890	8890	8890	0
320	20231227	132000	352103750	8890	8890	8890	8890	0
321	20231227	131900	352103750	8890	8890	8890	8890	0
322	20231227	131800	352103750	8890	8880	8890	8880	30
323	20231227	131700	351837310	8890	8870	8890	8870	50
324	20231227	131600	351393610	8860	8860	8860	8860	501
325	20231227	131500	346954750	8890	8890	8890	8890	0
326	20231227	131400	346954750	8890	8890	8890	8890	0
327	20231227	131300	346954750	8890	8890	8890	8890	0
328	20231227	131200	346954750	8890	8890	8890	8890	0
329	20231227	131100	346954750	8890	8830	8890	8830	2050
330	20231227	131000	328750900	8830	8830	8830	8830	0
331	20231227	130900	328750900	8830	8830	8830	8830	0
332	20231227	130800	328750900	8830	8830	8830	8830	0
333	20231227	130700	328750900	8830	8810	8830	8790	13303
334	20231227	130600	211738610	8810	8820	8830	8810	2365
335	20231227	130500	190889190	8830	8830	8830	8830	0
336	20231227	130400	190889190	8830	8830	8830	8830	0
337	20231227	130300	190889190	8830	8830	8830	8830	0
338	20231227	130200	190889190	8830	8830	8830	8830	0
339	20231227	130100	190889190	8830	8830	8830	8830	0
340	20231227	130000	190889190	8830	8830	8830	8830	773
341	20231227	125900	184063600	8840	8840	8840	8840	0
342	20231227	125800	184063600	8840	8840	8840	8840	0
343	20231227	125700	184063600	8840	8840	8840	8840	68
344	20231227	125600	183462480	8840	8840	8840	8840	60
345	20231227	125500	182932080	8840	8840	8840	8840	0
346	20231227	125400	182932080	8840	8840	8840	8840	0
347	20231227	125300	182932080	8840	8840	8840	8840	40
348	20231227	125200	182578480	8840	8840	8840	8840	5
349	20231227	125100	182534280	8840	8840	8840	8840	324
350	20231227	125000	179670120	8850	8850	8850	8850	2
351	20231227	124900	179652420	8850	8840	8850	8840	44
352	20231227	124800	179263280	8840	8840	8840	8840	0
353	20231227	124700	179263280	8840	8850	8850	8840	380
354	20231227	124600	175903060	8850	8850	8850	8850	0
355	20231227	124500	175903060	8850	8850	8850	8850	0
356	20231227	124400	175903060	8850	8850	8850	8850	326
357	20231227	124300	173017960	8860	8860	8860	8860	1
358	20231227	124200	173009100	8860	8860	8860	8860	349
359	20231227	124100	169916960	8860	8860	8860	8860	0
360	20231227	124000	169916960	8860	8860	8860	8860	0
361	20231227	123900	169916960	8860	8860	8860	8860	0
362	20231227	123800	169916960	8860	8860	8860	8860	0
363	20231227	123700	169916960	8860	8860	8860	8860	0
364	20231227	123600	169916960	8860	8860	8860	8860	0
365	20231227	123500	169916960	8860	8860	8860	8860	0
366	20231227	123400	169916960	8860	8860	8860	8860	0
367	20231227	123300	169916960	8860	8860	8860	8860	2
368	20231227	123200	169899240	8870	8870	8870	8870	0
369	20231227	123100	169899240	8870	8870	8870	8870	509
370	20231227	123000	165384410	8880	8880	8880	8880	0
371	20231227	122900	165384410	8880	8880	8880	8880	0
372	20231227	122800	165384410	8880	8880	8880	8880	6
373	20231227	122700	165331130	8890	8890	8890	8890	0
374	20231227	122600	165331130	8890	8890	8890	8890	0
375	20231227	122500	165331130	8890	8890	8890	8890	0
376	20231227	122400	165331130	8890	8890	8890	8890	0
377	20231227	122300	165331130	8890	8890	8890	8890	0
378	20231227	122200	165331130	8890	8890	8890	8890	0
379	20231227	122100	165331130	8890	8890	8890	8890	0
380	20231227	122000	165331130	8890	8890	8890	8890	0
381	20231227	121900	165331130	8890	8890	8890	8890	0
382	20231227	121800	165331130	8890	8880	8890	8880	377
383	20231227	121700	161979610	8870	8870	8870	8870	7
384	20231227	121600	161917520	8890	8890	8890	8890	200
385	20231227	121500	160139520	8880	8880	8880	8880	351
386	20231227	121400	157022640	8890	8890	8890	8890	0
387	20231227	121300	157022640	8890	8890	8890	8890	0
388	20231227	121200	157022640	8890	8890	8890	8890	0
389	20231227	121100	157022640	8890	8890	8890	8890	383
390	20231227	121000	153617770	8910	8910	8910	8910	0
391	20231227	120900	153617770	8910	8910	8910	8910	0
392	20231227	120800	153617770	8910	8900	8910	8900	100
393	20231227	120700	152727270	8900	8900	8900	8900	0
394	20231227	120600	152727270	8900	8900	8900	8900	0
395	20231227	120500	152727270	8900	8900	8900	8900	0
396	20231227	120400	152727270	8900	8900	8900	8900	0
397	20231227	120300	152727270	8900	8900	8900	8900	0
398	20231227	120200	152727270	8900	8900	8900	8900	0
399	20231227	120100	152727270	8900	8900	8900	8900	11
400	20231227	120000	152629370	8890	8890	8890	8890	0
401	20231227	115900	152629370	8890	8890	8890	8890	0
402	20231227	115800	152629370	8890	8890	8890	8890	0
403	20231227	115700	152629370	8890	8890	8890	8890	0
404	20231227	115600	152629370	8890	8890	8890	8890	0
405	20231227	115500	152629370	8890	8890	8890	8890	1
406	20231227	115400	152620480	8930	8930	8930	8930	0
407	20231227	115300	152620480	8930	8930	8930	8930	0
408	20231227	115200	152620480	8930	8900	8930	8900	451
409	20231227	115100	148595520	8920	8920	8920	8920	0
410	20231227	115000	148595520	8920	8920	8920	8920	0
411	20231227	114900	148595520	8920	8920	8920	8920	1
412	20231227	114800	148586600	8890	8890	8890	8890	441
413	20231227	114700	144666110	8920	8920	8920	8920	0
414	20231227	114600	144666110	8920	8920	8920	8920	0
415	20231227	114500	144666110	8920	8920	8920	8920	0
416	20231227	114400	144666110	8920	8920	8920	8920	0
417	20231227	114300	144666110	8920	8920	8920	8920	50
418	20231227	114200	144220110	8900	8910	8910	8900	122
419	20231227	114100	143134300	8940	8940	8940	8940	0
420	20231227	114000	143134300	8940	8940	8940	8940	0
421	20231227	113900	143134300	8940	8940	8940	8940	0
422	20231227	113800	143134300	8940	8940	8940	8940	0
423	20231227	113700	143134300	8940	8940	8940	8940	0
424	20231227	113600	143134300	8940	8940	8940	8940	0
425	20231227	113500	143134300	8940	8940	8940	8940	0
426	20231227	113400	143134300	8940	8920	8940	8920	50
427	20231227	113300	142688160	8900	8900	8900	8900	35
428	20231227	113200	142376660	8900	8940	8940	8900	401
429	20231227	113100	138807720	8910	8910	8910	8910	0
430	20231227	113000	138807720	8910	8910	8910	8910	30
431	20231227	112900	138540420	8920	8910	8920	8910	14
432	20231227	112800	138415560	8920	8910	8920	8910	5
433	20231227	112700	138370970	8920	8920	8920	8910	13
434	20231227	112600	138255020	8910	8900	8910	8900	16
435	20231227	112500	138112510	8890	8890	8900	8890	11
436	20231227	112400	138014660	8880	8880	8880	8880	1
437	20231227	112300	138005780	8880	8880	8890	8880	15
438	20231227	112200	137872510	8870	8860	8870	8860	96
439	20231227	112100	137021630	8840	8840	8840	8840	5
440	20231227	112000	136977430	8830	8860	8860	8830	2945
441	20231227	111900	110934150	8860	8860	8860	8860	6
442	20231227	111800	110880990	8860	8860	8860	8860	11
443	20231227	111700	110783530	8870	8870	8870	8870	473
444	20231227	111600	106588020	8880	8880	8880	8880	20
445	20231227	111500	106410420	8880	8880	8880	8880	6
446	20231227	111400	106357140	8880	8880	8880	8880	5
447	20231227	111300	106312740	8880	8880	8880	8880	5
448	20231227	111200	106268340	8880	8880	8880	8880	0
449	20231227	111100	106268340	8880	8880	8880	8880	0
450	20231227	111000	106268340	8880	8880	8880	8880	0
451	20231227	110900	106268340	8880	8880	8880	8880	0
452	20231227	110800	106268340	8880	8890	8890	8880	375
453	20231227	110700	102938190	8890	8880	8890	8880	19
454	20231227	110600	102769380	8890	8890	8890	8880	126
455	20231227	110500	101649910	8890	8890	8890	8890	5
456	20231227	110400	101605460	8890	8890	8890	8890	5
457	20231227	110300	101561010	8890	8890	8890	8890	6
458	20231227	110200	101507670	8900	8900	8900	8900	0
459	20231227	110100	101507670	8900	8900	8900	8900	0
460	20231227	110000	101507670	8900	8900	8900	8900	0
461	20231227	105900	101507670	8900	8900	8900	8900	19
462	20231227	105800	101338570	8900	8900	8900	8900	15
463	20231227	105700	101205070	8890	8890	8890	8890	5
464	20231227	105600	101160620	8890	8890	8890	8890	12
465	20231227	105500	101053940	8890	8890	8890	8890	6
466	20231227	105400	101000600	8890	8890	8890	8890	6
467	20231227	105300	100947260	8890	8890	8890	8890	105
468	20231227	105200	100013810	8890	8890	8890	8890	6
469	20231227	105100	99960470	8890	8890	8890	8890	6
470	20231227	105000	99907130	8890	8890	8890	8890	5
471	20231227	104900	99862680	8890	8890	8890	8890	7
472	20231227	104800	99800450	8890	8890	8890	8890	11
473	20231227	104700	99702660	8900	8900	8900	8900	0
474	20231227	104600	99702660	8900	8900	8900	8900	15
475	20231227	104500	99569160	8890	8890	8890	8890	11
476	20231227	104400	99471370	8900	8900	8900	8900	0
477	20231227	104300	99471370	8900	8900	8900	8900	0
478	20231227	104200	99471370	8900	8900	8900	8900	0
479	20231227	104100	99471370	8900	8900	8900	8900	0
480	20231227	104000	99471370	8900	8900	8900	8900	0
481	20231227	103900	99471370	8900	8910	8910	8900	740
482	20231227	103800	92885120	8900	8900	8900	8900	0
483	20231227	103700	92885120	8900	8900	8900	8900	14
484	20231227	103600	92760520	8910	8910	8910	8910	91
485	20231227	103500	91949710	8910	8910	8910	8910	0
486	20231227	103400	91949710	8910	8910	8910	8910	0
487	20231227	103300	91949710	8910	8910	8910	8910	20
488	20231227	103200	91771510	8890	8890	8920	8890	11
489	20231227	103100	91673450	8900	8890	8900	8890	20
490	20231227	103000	91495570	8880	8850	8880	8850	1250
491	20231227	102900	80432750	8860	8870	8870	8860	1222
492	20231227	102800	69599200	8870	8870	8870	8870	7
493	20231227	102700	69537110	8870	8870	8870	8870	7
494	20231227	102600	69475020	8870	8870	8870	8870	8
495	20231227	102500	69404060	8880	8880	8880	8880	18
496	20231227	102400	69244220	8880	8880	8880	8880	0
497	20231227	102300	69244220	8880	8880	8880	8880	0
498	20231227	102200	69244220	8880	8880	8880	8880	0
499	20231227	102100	69244220	8880	8880	8880	8880	0
500	20231227	102000	69244220	8880	8880	8880	8880	16
501	20231227	101900	69102140	8870	8870	8870	8870	0
502	20231227	101800	69102140	8870	8870	8870	8870	0
503	20231227	101700	69102140	8870	8870	8970	8870	251
504	20231227	101600	66863370	8860	8860	8860	8860	0
505	20231227	101500	66863370	8860	8870	8870	8860	400
506	20231227	101400	63317170	8880	8880	8880	8880	22
507	20231227	101300	63121810	8870	8870	8870	8870	0
508	20231227	101200	63121810	8870	8880	8880	8870	316
509	20231227	101100	60318640	8880	8880	8880	8880	0
510	20231227	101000	60318640	8880	8880	8880	8880	30
511	20231227	100900	60052240	8880	8880	8880	8880	0
512	20231227	100800	60052240	8880	8880	8880	8880	64
513	20231227	100700	59483920	8880	8880	8880	8880	0
514	20231227	100600	59483920	8880	8880	8880	8880	0
515	20231227	100500	59483920	8880	8880	8880	8880	338
516	20231227	100400	56482480	8880	8900	8900	8880	551
517	20231227	100300	51586360	8910	8910	8910	8910	1
518	20231227	100200	51577450	8900	8900	8900	8900	0
519	20231227	100100	51577450	8900	8900	8900	8900	142
520	20231227	100000	50313650	8900	8900	8900	8900	4
521	20231227	095900	50278050	8900	8900	8900	8900	0
522	20231227	095800	50278050	8900	8900	8900	8900	0
523	20231227	095700	50278050	8900	8900	8900	8900	62
524	20231227	095600	49726250	8890	8890	8890	8890	0
525	20231227	095500	49726250	8890	8890	8890	8890	23
526	20231227	095400	49521780	8890	8890	8890	8890	28
527	20231227	095300	49272860	8890	8890	8890	8890	0
528	20231227	095200	49272860	8890	8890	8890	8890	8
529	20231227	095100	49201740	8890	8890	8890	8890	30
530	20231227	095000	48935040	8900	8900	8900	8900	0
531	20231227	094900	48935040	8900	8900	8900	8900	0
532	20231227	094800	48935040	8900	8900	8900	8890	277
533	20231227	094700	46470750	8900	8890	8900	8890	54
534	20231227	094600	45990440	8890	8890	8890	8890	0
535	20231227	094500	45990440	8890	8890	8890	8890	0
536	20231227	094400	45990440	8890	8890	8890	8890	0
537	20231227	094300	45990440	8890	8890	8890	8890	0
538	20231227	094200	45990440	8890	8890	8890	8890	30
539	20231227	094100	45723740	8880	8880	8880	8880	0
540	20231227	094000	45723740	8880	8880	8880	8880	1
541	20231227	093900	45714860	8900	8900	8900	8900	0
542	20231227	093800	45714860	8900	8870	8900	8870	120
543	20231227	093700	44647610	8870	8870	8870	8870	18
544	20231227	093600	44487950	8870	8870	8870	8870	170
545	20231227	093500	42980050	8880	8890	8900	8880	634
546	20231227	093400	37344230	8890	8900	8900	8890	11
547	20231227	093300	37246340	8900	8890	8900	8890	13
548	20231227	093200	37130660	8910	8900	8910	8900	31
549	20231227	093100	36854750	8900	8900	8900	8900	0
550	20231227	093000	36854750	8900	8900	8900	8900	21
551	20231227	092900	36667850	8900	8900	8900	8900	0
552	20231227	092800	36667850	8900	8900	8900	8900	35
553	20231227	092700	36356350	8900	8900	8900	8900	7
554	20231227	092600	36294050	8930	8940	8940	8930	110
555	20231227	092500	35310750	8930	8930	8930	8930	0
556	20231227	092400	35310750	8930	8930	8930	8930	0
557	20231227	092300	35310750	8930	8900	8930	8900	100
558	20231227	092200	34419410	8890	8910	8910	8890	213
559	20231227	092100	32523560	8900	8900	8900	8900	198
560	20231227	092000	30761360	8900	8900	8900	8900	32
561	20231227	091900	30476560	8910	8910	8910	8910	10
562	20231227	091800	30387460	8920	8920	8920	8920	104
563	20231227	091700	29459780	8920	8920	8920	8920	34
564	20231227	091600	29156500	8910	8910	8910	8910	0
565	20231227	091500	29156500	8910	8940	8940	8910	353
566	20231227	091400	26010740	8940	8950	8950	8940	103
567	20231227	091300	25088920	8920	8930	8930	8920	204
568	20231227	091200	23268730	8960	8940	8960	8940	3
569	20231227	091100	23241870	8960	8960	8960	8960	0
570	20231227	091000	23241870	8960	8960	8960	8960	0
571	20231227	090900	23241870	8960	8960	8960	8960	100
572	20231227	090800	22345870	8970	8970	8970	8970	5
573	20231227	090700	22301020	8930	8930	8930	8930	0
574	20231227	090600	22301020	8930	8950	8960	8930	500
575	20231227	090500	17831550	8940	8950	8950	8940	174
576	20231227	090400	16275910	8950	8980	8980	8950	338
577	20231227	090300	13247810	9060	8990	9080	8990	35
578	20231227	090200	12931270	8990	8970	8990	8970	116
579	20231227	090100	11889720	8970	8950	8970	8950	36
580	20231227	090000	11567000	8950	9000	9000	8950	1286