KissMeData/024940/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	190600	849255800	8920	8920	8920	8920	4809
3	20231227	190500	849255800	8920	8920	8920	8920	0
4	20231227	190400	849255800	8920	8920	8920	8920	0
5	20231227	190300	849255800	8920	8920	8920	8920	0
6	20231227	190200	849255800	8920	8920	8920	8920	0
7	20231227	190100	849255800	8920	8920	8920	8920	0
8	20231227	190000	849255800	8920	8920	8920	8920	0
9	20231227	185900	849255800	8920	8920	8920	8920	0
10	20231227	185800	849255800	8920	8920	8920	8920	0
11	20231227	185700	849255800	8920	8920	8920	8920	0
12	20231227	185600	849255800	8920	8920	8920	8920	0
13	20231227	185500	849255800	8920	8920	8920	8920	0
14	20231227	185400	849255800	8920	8920	8920	8920	0
15	20231227	185300	849255800	8920	8920	8920	8920	0
16	20231227	185200	849255800	8920	8920	8920	8920	0
17	20231227	185100	849255800	8920	8920	8920	8920	0
18	20231227	185000	849255800	8920	8920	8920	8920	0
19	20231227	184900	849255800	8920	8920	8920	8920	0
20	20231227	184800	849255800	8920	8920	8920	8920	0
21	20231227	184700	849255800	8920	8920	8920	8920	0
22	20231227	184600	849255800	8920	8920	8920	8920	0
23	20231227	184500	849255800	8920	8920	8920	8920	0
24	20231227	184400	849255800	8920	8920	8920	8920	0
25	20231227	184300	849255800	8920	8920	8920	8920	0
26	20231227	184200	849255800	8920	8920	8920	8920	0
27	20231227	184100	849255800	8920	8920	8920	8920	0
28	20231227	184000	849255800	8920	8920	8920	8920	0
29	20231227	183900	849255800	8920	8920	8920	8920	0
30	20231227	183800	849255800	8920	8920	8920	8920	0
31	20231227	183700	849255800	8920	8920	8920	8920	0
32	20231227	183600	849255800	8920	8920	8920	8920	4809
33	20231227	183500	849255800	8920	8920	8920	8920	0
34	20231227	183400	849255800	8920	8920	8920	8920	0
35	20231227	183300	849255800	8920	8920	8920	8920	0
36	20231227	183200	849255800	8920	8920	8920	8920	0
37	20231227	183100	849255800	8920	8920	8920	8920	0
38	20231227	183000	849255800	8920	8920	8920	8920	0
39	20231227	182900	849255800	8920	8920	8920	8920	0
40	20231227	182800	849255800	8920	8920	8920	8920	0
41	20231227	182700	849255800	8920	8920	8920	8920	0
42	20231227	182600	849255800	8920	8920	8920	8920	0
43	20231227	182500	849255800	8920	8920	8920	8920	0
44	20231227	182400	849255800	8920	8920	8920	8920	0
45	20231227	182300	849255800	8920	8920	8920	8920	0
46	20231227	182200	849255800	8920	8920	8920	8920	0
47	20231227	182100	849255800	8920	8920	8920	8920	0
48	20231227	182000	849255800	8920	8920	8920	8920	0
49	20231227	181900	849255800	8920	8920	8920	8920	0
50	20231227	181800	849255800	8920	8920	8920	8920	0
51	20231227	181700	849255800	8920	8920	8920	8920	0
52	20231227	181600	849255800	8920	8920	8920	8920	0
53	20231227	181500	849255800	8920	8920	8920	8920	0
54	20231227	181400	849255800	8920	8920	8920	8920	0
55	20231227	181300	849255800	8920	8920	8920	8920	0
56	20231227	181200	849255800	8920	8920	8920	8920	0
57	20231227	181100	849255800	8920	8920	8920	8920	0
58	20231227	181000	849255800	8920	8920	8920	8920	0
59	20231227	180900	849255800	8920	8920	8920	8920	0
60	20231227	180800	849255800	8920	8920	8920	8920	0
61	20231227	180700	849255800	8920	8920	8920	8920	0
62	20231227	180600	849255800	8920	8920	8920	8920	4809
63	20231227	180500	849255800	8920	8920	8920	8920	0
64	20231227	180400	849255800	8920	8920	8920	8920	0
65	20231227	180300	849255800	8920	8920	8920	8920	0
66	20231227	180200	849255800	8920	8920	8920	8920	0
67	20231227	180100	849255800	8920	8920	8920	8920	0
68	20231227	180000	849255800	8920	8920	8920	8920	0
69	20231227	175900	849255800	8920	8920	8920	8920	0
70	20231227	175800	849255800	8920	8920	8920	8920	0
71	20231227	175700	849255800	8920	8920	8920	8920	0
72	20231227	175600	849255800	8920	8920	8920	8920	0
73	20231227	175500	849255800	8920	8920	8920	8920	0
74	20231227	175400	849255800	8920	8920	8920	8920	0
75	20231227	175300	849255800	8920	8920	8920	8920	0
76	20231227	175200	849255800	8920	8920	8920	8920	0
77	20231227	175100	849255800	8920	8920	8920	8920	0
78	20231227	175000	849255800	8920	8920	8920	8920	0
79	20231227	174900	849255800	8920	8920	8920	8920	0
80	20231227	174800	849255800	8920	8920	8920	8920	0
81	20231227	174700	849255800	8920	8920	8920	8920	0
82	20231227	174600	849255800	8920	8920	8920	8920	0
83	20231227	174500	849255800	8920	8920	8920	8920	0
84	20231227	174400	849255800	8920	8920	8920	8920	0
85	20231227	174300	849255800	8920	8920	8920	8920	0
86	20231227	174200	849255800	8920	8920	8920	8920	0
87	20231227	174100	849255800	8920	8920	8920	8920	0
88	20231227	174000	849255800	8920	8920	8920	8920	0
89	20231227	173900	849255800	8920	8920	8920	8920	0
90	20231227	173800	849255800	8920	8920	8920	8920	0
91	20231227	173700	849255800	8920	8920	8920	8920	0
92	20231227	173600	849255800	8920	8920	8920	8920	4809
93	20231227	173500	849255800	8920	8920	8920	8920	0
94	20231227	173400	849255800	8920	8920	8920	8920	0
95	20231227	173300	849255800	8920	8920	8920	8920	0
96	20231227	173200	849255800	8920	8920	8920	8920	0
97	20231227	173100	849255800	8920	8920	8920	8920	0
98	20231227	173000	849255800	8920	8920	8920	8920	0
99	20231227	172900	849255800	8920	8920	8920	8920	0
100	20231227	172800	849255800	8920	8920	8920	8920	0
101	20231227	172700	849255800	8920	8920	8920	8920	0
102	20231227	172600	849255800	8920	8920	8920	8920	0
103	20231227	172500	849255800	8920	8920	8920	8920	0
104	20231227	172400	849255800	8920	8920	8920	8920	0
105	20231227	172300	849255800	8920	8920	8920	8920	0
106	20231227	172200	849255800	8920	8920	8920	8920	0
107	20231227	172100	849255800	8920	8920	8920	8920	0
108	20231227	172000	849255800	8920	8920	8920	8920	0
109	20231227	171900	849255800	8920	8920	8920	8920	0
110	20231227	171800	849255800	8920	8920	8920	8920	0
111	20231227	171700	849255800	8920	8920	8920	8920	0
112	20231227	171600	849255800	8920	8920	8920	8920	0
113	20231227	171500	849255800	8920	8920	8920	8920	0
114	20231227	171400	849255800	8920	8920	8920	8920	0
115	20231227	171300	849255800	8920	8920	8920	8920	0
116	20231227	171200	849255800	8920	8920	8920	8920	0
117	20231227	171100	849255800	8920	8920	8920	8920	0
118	20231227	171000	849255800	8920	8920	8920	8920	0
119	20231227	170900	849255800	8920	8920	8920	8920	0
120	20231227	170800	849255800	8920	8920	8920	8920	0
121	20231227	170700	849255800	8920	8920	8920	8920	0
122	20231227	170600	849255800	8920	8920	8920	8920	4809
123	20231227	170500	849255800	8920	8920	8920	8920	0
124	20231227	170400	849255800	8920	8920	8920	8920	0
125	20231227	170300	849255800	8920	8920	8920	8920	0
126	20231227	170200	849255800	8920	8920	8920	8920	0
127	20231227	170100	849255800	8920	8920	8920	8920	0
128	20231227	170000	849255800	8920	8920	8920	8920	0
129	20231227	165900	849255800	8920	8920	8920	8920	0
130	20231227	165800	849255800	8920	8920	8920	8920	0
131	20231227	165700	849255800	8920	8920	8920	8920	0
132	20231227	165600	849255800	8920	8920	8920	8920	0
133	20231227	165500	849255800	8920	8920	8920	8920	0
134	20231227	165400	849255800	8920	8920	8920	8920	0
135	20231227	165300	849255800	8920	8920	8920	8920	0
136	20231227	165200	849255800	8920	8920	8920	8920	0
137	20231227	165100	849255800	8920	8920	8920	8920	0
138	20231227	165000	849255800	8920	8920	8920	8920	0
139	20231227	164900	849255800	8920	8920	8920	8920	0
140	20231227	164800	849255800	8920	8920	8920	8920	0
141	20231227	164700	849255800	8920	8920	8920	8920	0
142	20231227	164600	849255800	8920	8920	8920	8920	0
143	20231227	164500	849255800	8920	8920	8920	8920	0
144	20231227	164400	849255800	8920	8920	8920	8920	0
145	20231227	164300	849255800	8920	8920	8920	8920	0
146	20231227	164200	849255800	8920	8920	8920	8920	0
147	20231227	164100	849255800	8920	8920	8920	8920	0
148	20231227	164000	849255800	8920	8920	8920	8920	0
149	20231227	163900	849255800	8920	8920	8920	8920	0
150	20231227	163800	849255800	8920	8920	8920	8920	0
151	20231227	163700	849255800	8920	8920	8920	8920	0
152	20231227	163600	849255800	8920	8920	8920	8920	4809
153	20231227	163500	849255800	8920	8920	8920	8920	0
154	20231227	163400	849255800	8920	8920	8920	8920	0
155	20231227	163300	849255800	8920	8920	8920	8920	0
156	20231227	163200	849255800	8920	8920	8920	8920	0
157	20231227	163100	849255800	8920	8920	8920	8920	0
158	20231227	163000	849255800	8920	8920	8920	8920	0
159	20231227	162900	849255800	8920	8920	8920	8920	0
160	20231227	162800	849255800	8920	8920	8920	8920	0
161	20231227	162700	849255800	8920	8920	8920	8920	0
162	20231227	162600	849255800	8920	8920	8920	8920	0
163	20231227	162500	849255800	8920	8920	8920	8920	0
164	20231227	162400	849255800	8920	8920	8920	8920	0
165	20231227	162300	849255800	8920	8920	8920	8920	0
166	20231227	162200	849255800	8920	8920	8920	8920	0
167	20231227	162100	849255800	8920	8920	8920	8920	0
168	20231227	162000	849255800	8920	8920	8920	8920	0
169	20231227	161900	849255800	8920	8920	8920	8920	0
170	20231227	161800	849255800	8920	8920	8920	8920	0
171	20231227	161700	849255800	8920	8920	8920	8920	0
172	20231227	161600	849255800	8920	8920	8920	8920	0
173	20231227	161500	849255800	8920	8920	8920	8920	0
174	20231227	161400	849255800	8920	8920	8920	8920	0
175	20231227	161300	849255800	8920	8920	8920	8920	0
176	20231227	161200	849255800	8920	8920	8920	8920	0
177	20231227	161100	849255800	8920	8920	8920	8920	0
178	20231227	161000	849255800	8920	8920	8920	8920	0
179	20231227	160900	849255800	8920	8920	8920	8920	0
180	20231227	160800	849255800	8920	8920	8920	8920	0
181	20231227	160700	849255800	8920	8920	8920	8920	0
182	20231227	160600	849255800	8920	8920	8920	8920	4809
183	20231227	160500	849255800	8920	8920	8920	8920	0
184	20231227	160400	849255800	8920	8920	8920	8920	0
185	20231227	160300	849255800	8920	8920	8920	8920	0
186	20231227	160200	849255800	8920	8920	8920	8920	0
187	20231227	160100	849255800	8920	8920	8920	8920	0
188	20231227	160000	849255800	8920	8920	8920	8920	0
189	20231227	155900	849255800	8920	8920	8920	8920	0
190	20231227	155800	849255800	8920	8920	8920	8920	0
191	20231227	155700	849255800	8920	8920	8920	8920	0
192	20231227	155600	849255800	8920	8920	8920	8920	0
193	20231227	155500	849255800	8920	8920	8920	8920	0
194	20231227	155400	849255800	8920	8920	8920	8920	0
195	20231227	155300	849255800	8920	8920	8920	8920	0
196	20231227	155200	849255800	8920	8920	8920	8920	0
197	20231227	155100	849255800	8920	8920	8920	8920	0
198	20231227	155000	849255800	8920	8920	8920	8920	0
199	20231227	154900	849255800	8920	8920	8920	8920	0
200	20231227	154800	849255800	8920	8920	8920	8920	0
201	20231227	154700	849255800	8920	8920	8920	8920	0
202	20231227	154600	849255800	8920	8920	8920	8920	0
203	20231227	154500	849255800	8920	8920	8920	8920	0
204	20231227	154400	849255800	8920	8920	8920	8920	0
205	20231227	154300	849255800	8920	8920	8920	8920	0
206	20231227	154200	849255800	8920	8920	8920	8920	0
207	20231227	154100	849255800	8920	8920	8920	8920	0
208	20231227	154000	849255800	8920	8920	8920	8920	0
209	20231227	153900	849255800	8920	8920	8920	8920	0
210	20231227	153800	849255800	8920	8920	8920	8920	0
211	20231227	153700	849255800	8920	8920	8920	8920	0
212	20231227	153600	849255800	8920	8920	8920	8920	4809
213	20231227	153500	849255800	8920	8920	8920	8920	0
214	20231227	153400	849255800	8920	8920	8920	8920	0
215	20231227	153300	849255800	8920	8920	8920	8920	0
216	20231227	153200	849255800	8920	8920	8920	8920	0
217	20231227	153100	849255800	8920	8920	8920	8920	0
218	20231227	153000	849255800	8920	8920	8920	8920	4809
219	20231227	152900	806359520	8930	8930	8930	8930	0
220	20231227	152800	806359520	8930	8930	8930	8930	0
221	20231227	152700	806359520	8930	8930	8930	8930	0
222	20231227	152600	806359520	8930	8930	8930	8930	0
223	20231227	152500	806359520	8930	8930	8930	8930	0
224	20231227	152400	806359520	8930	8930	8930	8930	0
225	20231227	152300	806359520	8930	8930	8930	8930	0
226	20231227	152200	806359520	8930	8930	8930	8930	0
227	20231227	152100	806359520	8930	8930	8930	8930	0
228	20231227	152000	806359520	8930	8930	8930	8930	0
229	20231227	151900	806359520	8930	8950	8950	8920	4018
230	20231227	151800	770445040	8940	8940	8940	8940	654
231	20231227	151700	764598280	8910	8910	8910	8910	200
232	20231227	151600	762816280	8910	8920	8920	8910	282
233	20231227	151500	760303530	8940	8930	8940	8930	333
234	20231227	151400	757328370	8930	8930	8930	8930	0
235	20231227	151300	757328370	8930	8940	8940	8930	120
236	20231227	151200	756255670	8930	8930	8930	8930	2049
237	20231227	151100	737958100	8930	8930	8930	8930	0
238	20231227	151000	737958100	8930	8940	8940	8930	70
239	20231227	150900	737332980	8940	8940	8940	8940	49
240	20231227	150800	736894920	8930	8930	8930	8930	321
241	20231227	150700	734028390	8930	8930	8930	8930	31
242	20231227	150600	733751560	8940	8940	8940	8940	0
243	20231227	150500	733751560	8940	8940	8940	8940	0
244	20231227	150400	733751560	8940	8940	8940	8940	0
245	20231227	150300	733751560	8940	8940	8940	8940	0
246	20231227	150200	733751560	8940	8920	8940	8920	89
247	20231227	150100	732956880	8920	8920	8920	8920	101
248	20231227	150000	732055960	8920	8900	8920	8900	134
249	20231227	145900	730861500	8900	8880	8900	8880	126
250	20231227	145800	729742100	8910	8910	8910	8910	62
251	20231227	145700	729189680	8910	8910	8910	8910	0
252	20231227	145600	729189680	8910	8910	8910	8910	0
253	20231227	145500	729189680	8910	8910	8910	8910	51
254	20231227	145400	728735270	8910	8910	8910	8910	0
255	20231227	145300	728735270	8910	8910	8910	8910	0
256	20231227	145200	728735270	8910	8870	8910	8870	52
257	20231227	145100	728272030	8870	8870	8870	8870	0
258	20231227	145000	728272030	8870	8870	8870	8870	0
259	20231227	144900	728272030	8870	8870	8870	8870	0
260	20231227	144800	728272030	8870	8870	8870	8870	30
261	20231227	144700	728005930	8870	8870	8870	8870	1
262	20231227	144600	727997060	8870	8870	8870	8870	0
263	20231227	144500	727997060	8870	8870	8870	8870	0
264	20231227	144400	727997060	8870	8870	8870	8870	0
265	20231227	144300	727997060	8870	8870	8870	8870	0
266	20231227	144200	727997060	8870	8870	8870	8870	0
267	20231227	144100	727997060	8870	8870	8870	8870	0
268	20231227	144000	727997060	8870	8870	8870	8870	200
269	20231227	143900	726223060	8910	8910	8910	8910	1
270	20231227	143800	726214150	8870	8870	8870	8870	0
271	20231227	143700	726214150	8870	8870	8870	8870	0
272	20231227	143600	726214150	8870	8870	8870	8870	1
273	20231227	143500	726205280	8910	8910	8910	8910	0
274	20231227	143400	726205280	8910	8910	8910	8910	0
275	20231227	143300	726205280	8910	8910	8910	8910	31
276	20231227	143200	725929070	8910	8910	8910	8910	0
277	20231227	143100	725929070	8910	8910	8910	8910	0
278	20231227	143000	725929070	8910	8910	8910	8910	68
279	20231227	142900	725323190	8910	8910	8910	8910	0
280	20231227	142800	725323190	8910	8910	8910	8910	0
281	20231227	142700	725323190	8910	8910	8910	8910	0
282	20231227	142600	725323190	8910	8910	8910	8910	0
283	20231227	142500	725323190	8910	8910	8910	8910	0
284	20231227	142400	725323190	8910	8870	8910	8870	1064
285	20231227	142300	715883030	8870	8870	8870	8870	280
286	20231227	142200	713399430	8880	8880	8910	8880	6
287	20231227	142100	713346090	8870	8870	8870	8870	0
288	20231227	142000	713346090	8870	8870	8870	8870	0
289	20231227	141900	713346090	8870	8870	8870	8870	284
290	20231227	141800	710827010	8870	8870	8870	8870	18
291	20231227	141700	710667350	8900	8900	8900	8900	0
292	20231227	141600	710667350	8900	8900	8900	8900	0
293	20231227	141500	710667350	8900	8900	8900	8900	0
294	20231227	141400	710667350	8900	8880	8900	8880	143
295	20231227	141300	709394760	8870	8870	8870	8870	1268
296	20231227	141200	698147600	8870	8870	8870	8870	1
297	20231227	141100	698138730	8840	8850	8850	8840	2000
298	20231227	141000	680457740	8850	8850	8850	8850	0
299	20231227	140900	680457740	8850	8850	8850	8850	0
300	20231227	140800	680457740	8850	8850	8850	8850	9
301	20231227	140700	680378090	8840	8840	8840	8840	0
302	20231227	140600	680378090	8840	8840	8840	8840	0
303	20231227	140500	680378090	8840	8840	8840	8840	0
304	20231227	140400	680378090	8840	8840	8840	8840	0
305	20231227	140300	680378090	8840	8840	8840	8840	0
306	20231227	140200	680378090	8840	8840	8840	8840	0
307	20231227	140100	680378090	8840	8840	8840	8840	0
308	20231227	140000	680378090	8840	8860	8860	8840	888
309	20231227	135900	672525190	8880	8880	8880	8880	0
310	20231227	135800	672525190	8880	8880	8880	8880	0
311	20231227	135700	672525190	8880	8880	8880	8880	0
312	20231227	135600	672525190	8880	8880	8880	8880	0
313	20231227	135500	672525190	8880	8860	8880	8860	4
314	20231227	135400	672489710	8860	8860	8860	8860	0
315	20231227	135300	672489710	8860	8860	8860	8860	0
316	20231227	135200	672489710	8860	8860	8860	8860	0
317	20231227	135100	672489710	8860	8860	8860	8860	0
318	20231227	135000	672489710	8860	8860	8860	8860	0
319	20231227	134900	672489710	8860	8860	8860	8860	0
320	20231227	134800	672489710	8860	8860	8860	8860	0
321	20231227	134700	672489710	8860	8860	8860	8860	184
322	20231227	134600	670859470	8840	8840	8840	8840	0
323	20231227	134500	670859470	8840	8840	8840	8840	0
324	20231227	134400	670859470	8840	8840	8840	8840	0
325	20231227	134300	670859470	8840	8840	8840	8840	119
326	20231227	134200	669807510	8850	8850	8850	8850	0
327	20231227	134100	669807510	8850	8850	8850	8850	0
328	20231227	134000	669807510	8850	8850	8850	8850	0
329	20231227	133900	669807510	8850	8850	8850	8850	1
330	20231227	133800	669798660	8850	8850	8850	8850	27
331	20231227	133700	669559710	8850	8850	8850	8850	0
332	20231227	133600	669559710	8850	8850	8850	8850	97
333	20231227	133500	668701260	8860	8860	8860	8860	316
334	20231227	133400	665901500	8860	8860	8860	8860	0
335	20231227	133300	665901500	8860	8860	8860	8860	0
336	20231227	133200	665901500	8860	8860	8860	8860	150
337	20231227	133100	664572500	8860	8860	8860	8860	0
338	20231227	133000	664572500	8860	8860	8860	8860	0
339	20231227	132900	664572500	8860	8860	8860	8860	9
340	20231227	132800	664492760	8860	8860	8860	8860	0
341	20231227	132700	664492760	8860	8860	8860	8860	1
342	20231227	132600	664483900	8860	8860	8860	8860	88
343	20231227	132500	663704220	8850	8850	8850	8850	0
344	20231227	132400	663704220	8850	8850	8850	8850	156
345	20231227	132300	662323620	8850	8850	8850	8850	0
346	20231227	132200	662323620	8850	8850	8850	8850	0
347	20231227	132100	662323620	8850	8850	8850	8850	0
348	20231227	132000	662323620	8850	8850	8850	8850	0
349	20231227	131900	662323620	8850	8850	8850	8850	0
350	20231227	131800	662323620	8850	8850	8850	8850	47
351	20231227	131700	661907670	8840	8840	8840	8840	48
352	20231227	131600	661483350	8830	8830	8830	8830	0
353	20231227	131500	661483350	8830	8830	8830	8830	0
354	20231227	131400	661483350	8830	8840	8840	8830	876
355	20231227	131300	653743750	8840	8840	8840	8840	0
356	20231227	131200	653743750	8840	8840	8840	8840	0
357	20231227	131100	653743750	8840	8850	8850	8840	420
358	20231227	131000	650027980	8860	8860	8860	8860	0
359	20231227	130900	650027980	8860	8860	8860	8860	0
360	20231227	130800	650027980	8860	8860	8860	8860	0
361	20231227	130700	650027980	8860	8860	8860	8860	0
362	20231227	130600	650027980	8860	8860	8860	8860	0
363	20231227	130500	650027980	8860	8860	8860	8860	1
364	20231227	130400	650019120	8850	8850	8850	8850	40
365	20231227	130300	649665120	8840	8840	8840	8840	0
366	20231227	130200	649665120	8840	8840	8840	8840	1
367	20231227	130100	649656280	8840	8840	8840	8840	7
368	20231227	130000	649594400	8850	8850	8850	8850	0
369	20231227	125900	649594400	8850	8850	8850	8850	160
370	20231227	125800	648178400	8860	8860	8860	8860	0
371	20231227	125700	648178400	8860	8860	8860	8860	0
372	20231227	125600	648178400	8860	8860	8860	8860	1
373	20231227	125500	648169540	8840	8840	8840	8840	0
374	20231227	125400	648169540	8840	8840	8840	8840	0
375	20231227	125300	648169540	8840	8840	8840	8840	0
376	20231227	125200	648169540	8840	8840	8840	8840	0
377	20231227	125100	648169540	8840	8840	8840	8840	0
378	20231227	125000	648169540	8840	8840	8840	8840	0
379	20231227	124900	648169540	8840	8840	8840	8840	1000
380	20231227	124800	639329540	8840	8840	8840	8840	500
381	20231227	124700	634909540	8840	8840	8840	8840	0
382	20231227	124600	634909540	8840	8840	8840	8840	500
383	20231227	124500	630489540	8840	8850	8860	8840	1240
384	20231227	124400	619504450	8860	8860	8860	8860	0
385	20231227	124300	619504450	8860	8860	8860	8860	1
386	20231227	124200	619495590	8820	8820	8820	8820	0
387	20231227	124100	619495590	8820	8820	8820	8820	0
388	20231227	124000	619495590	8820	8820	8820	8820	0
389	20231227	123900	619495590	8820	8820	8820	8820	0
390	20231227	123800	619495590	8820	8820	8820	8820	33
391	20231227	123700	619204530	8860	8860	8860	8860	0
392	20231227	123600	619204530	8860	8860	8860	8860	0
393	20231227	123500	619204530	8860	8840	8860	8840	506
394	20231227	123400	614731370	8840	8840	8840	8840	0
395	20231227	123300	614731370	8840	8840	8840	8840	0
396	20231227	123200	614731370	8840	8840	8840	8840	0
397	20231227	123100	614731370	8840	8840	8840	8840	63
398	20231227	123000	614174450	8840	8840	8840	8840	68
399	20231227	122900	613573330	8840	8840	8840	8840	175
400	20231227	122800	612026330	8840	8840	8840	8840	0
401	20231227	122700	612026330	8840	8840	8840	8840	0
402	20231227	122600	612026330	8840	8840	8840	8840	0
403	20231227	122500	612026330	8840	8840	8840	8840	0
404	20231227	122400	612026330	8840	8820	8840	8810	1675
405	20231227	122300	597269530	8820	8820	8820	8820	0
406	20231227	122200	597269530	8820	8820	8820	8820	0
407	20231227	122100	597269530	8820	8830	8830	8820	20
408	20231227	122000	597093020	8830	8830	8830	8830	0
409	20231227	121900	597093020	8830	8840	8840	8830	20
410	20231227	121800	596916320	8840	8840	8840	8840	1
411	20231227	121700	596907480	8800	8800	8800	8800	1
412	20231227	121600	596898680	8810	8820	8820	8810	800
413	20231227	121500	589848120	8830	8830	8830	8830	50
414	20231227	121400	589406620	8830	8870	8870	8820	1629
415	20231227	121300	575020460	8890	8890	8890	8890	0
416	20231227	121200	575020460	8890	8890	8890	8890	0
417	20231227	121100	575020460	8890	8890	8890	8890	0
418	20231227	121000	575020460	8890	8890	8890	8890	1
419	20231227	120900	575011570	8890	8890	8890	8890	0
420	20231227	120800	575011570	8890	8890	8890	8890	0
421	20231227	120700	575011570	8890	8890	8890	8890	0
422	20231227	120600	575011570	8890	8890	8890	8890	0
423	20231227	120500	575011570	8890	8860	8890	8860	2
424	20231227	120400	574993820	8860	8860	8860	8860	1
425	20231227	120300	574984960	8860	8860	8860	8860	0
426	20231227	120200	574984960	8860	8860	8860	8860	0
427	20231227	120100	574984960	8860	8860	8860	8860	0
428	20231227	120000	574984960	8860	8860	8860	8860	100
429	20231227	115900	574098960	8900	8900	8900	8900	0
430	20231227	115800	574098960	8900	8900	8900	8900	0
431	20231227	115700	574098960	8900	8900	8900	8900	0
432	20231227	115600	574098960	8900	8900	8900	8900	0
433	20231227	115500	574098960	8900	8900	8900	8900	0
434	20231227	115400	574098960	8900	8900	8900	8900	0
435	20231227	115300	574098960	8900	8900	8900	8900	0
436	20231227	115200	574098960	8900	8900	8900	8900	0
437	20231227	115100	574098960	8900	8900	8900	8900	0
438	20231227	115000	574098960	8900	8900	8900	8900	0
439	20231227	114900	574098960	8900	8890	8900	8890	30
440	20231227	114800	573832100	8900	8900	8900	8900	0
441	20231227	114700	573832100	8900	8900	8900	8900	0
442	20231227	114600	573832100	8900	8900	8900	8900	0
443	20231227	114500	573832100	8900	8840	8900	8840	12
444	20231227	114400	573725950	8840	8840	8840	8840	14
445	20231227	114300	573602190	8920	8920	8920	8920	0
446	20231227	114200	573602190	8920	8850	8920	8850	2
447	20231227	114100	573584420	8810	8890	8890	8810	1588
448	20231227	114000	559512970	8930	8930	8930	8930	0
449	20231227	113900	559512970	8930	8930	8930	8930	0
450	20231227	113800	559512970	8930	8930	8930	8930	133
451	20231227	113700	558325280	8920	8920	8920	8920	110
452	20231227	113600	557344080	8920	8920	8920	8920	489
453	20231227	113500	552982200	8910	8910	8910	8910	526
454	20231227	113400	548295540	8910	8910	8910	8910	1
455	20231227	113300	548286630	8890	8890	8890	8890	0
456	20231227	113200	548286630	8890	8890	8890	8890	0
457	20231227	113100	548286630	8890	8890	8890	8890	163
458	20231227	113000	546837560	8900	8900	8900	8900	0
459	20231227	112900	546837560	8900	8900	8900	8900	0
460	20231227	112800	546837560	8900	8900	8900	8900	200
461	20231227	112700	545057560	8900	8900	8900	8900	0
462	20231227	112600	545057560	8900	8890	8900	8890	837
463	20231227	112500	537611920	8890	8890	8890	8890	0
464	20231227	112400	537611920	8890	8890	8890	8890	0
465	20231227	112300	537611920	8890	8880	8890	8880	3
466	20231227	112200	537585260	8880	8880	8880	8880	0
467	20231227	112100	537585260	8880	8880	8880	8880	0
468	20231227	112000	537585260	8880	8880	8880	8880	55
469	20231227	111900	537096860	8870	8870	8870	8870	11
470	20231227	111800	536999290	8880	8880	8880	8880	0
471	20231227	111700	536999290	8880	8880	8880	8880	0
472	20231227	111600	536999290	8880	8880	8880	8880	0
473	20231227	111500	536999290	8880	8880	8880	8880	3
474	20231227	111400	536972650	8880	8880	8880	8880	0
475	20231227	111300	536972650	8880	8870	8880	8870	3
476	20231227	111200	536946030	8860	8860	8860	8860	0
477	20231227	111100	536946030	8860	8860	8860	8860	30
478	20231227	111000	536680230	8850	8850	8850	8850	0
479	20231227	110900	536680230	8850	8850	8850	8850	0
480	20231227	110800	536680230	8850	8850	8850	8850	0
481	20231227	110700	536680230	8850	8850	8850	8850	0
482	20231227	110600	536680230	8850	8880	8880	8850	38
483	20231227	110500	536343690	8860	8860	8860	8860	0
484	20231227	110400	536343690	8860	8870	8870	8860	179
485	20231227	110300	534757480	8870	8860	8870	8860	4
486	20231227	110200	534722020	8850	8850	8850	8850	0
487	20231227	110100	534722020	8850	8850	8850	8850	317
488	20231227	110000	531916570	8850	8850	8850	8850	0
489	20231227	105900	531916570	8850	8850	8850	8850	0
490	20231227	105800	531916570	8850	8850	8850	8850	5
491	20231227	105700	531872320	8850	8850	8850	8850	136
492	20231227	105600	530668720	8850	8850	8850	8850	0
493	20231227	105500	530668720	8850	8850	8850	8850	1
494	20231227	105400	530659870	8880	8880	8880	8880	0
495	20231227	105300	530659870	8880	8880	8880	8880	0
496	20231227	105200	530659870	8880	8880	8880	8880	0
497	20231227	105100	530659870	8880	8880	8880	8850	41
498	20231227	105000	530296030	8890	8880	8890	8880	3
499	20231227	104900	530269380	8880	8880	8880	8880	530
500	20231227	104800	525562980	8880	8880	8880	8880	0
501	20231227	104700	525562980	8880	8870	8880	8870	10
502	20231227	104600	525474250	8860	8860	8860	8860	100
503	20231227	104500	524588250	8840	8840	8840	8840	0
504	20231227	104400	524588250	8840	8840	8840	8840	0
505	20231227	104300	524588250	8840	8840	8840	8840	51
506	20231227	104200	524137410	8840	8840	8840	8840	0
507	20231227	104100	524137410	8840	8840	8840	8840	1
508	20231227	104000	524128570	8840	8840	8840	8840	0
509	20231227	103900	524128570	8840	8840	8840	8840	0
510	20231227	103800	524128570	8840	8840	8840	8840	20
511	20231227	103700	523951770	8870	8840	8870	8840	9
512	20231227	103600	523872180	8840	8840	8840	8840	100
513	20231227	103500	522988180	8870	8870	8870	8870	0
514	20231227	103400	522988180	8870	8870	8870	8870	0
515	20231227	103300	522988180	8870	8840	8870	8840	289
516	20231227	103200	520432580	8870	8840	8870	8840	180
517	20231227	103100	518838590	8830	8830	8830	8830	64
518	20231227	103000	518273470	8830	8820	8830	8820	3
519	20231227	102900	518247000	8820	8820	8820	8820	31
520	20231227	102800	517973580	8820	8820	8820	8820	0
521	20231227	102700	517973580	8820	8800	8820	8800	5
522	20231227	102600	517929520	8800	8800	8800	8800	227
523	20231227	102500	515931920	8800	8800	8800	8800	183
524	20231227	102400	514321520	8830	8830	8830	8830	0
525	20231227	102300	514321520	8830	8830	8830	8830	100
526	20231227	102200	513438520	8830	8800	8830	8800	2
527	20231227	102100	513420890	8800	8820	8820	8800	2721
528	20231227	102000	489461060	8840	8840	8840	8840	0
529	20231227	101900	489461060	8840	8810	8840	8810	1289
530	20231227	101800	478100260	8800	8800	8800	8800	676
531	20231227	101700	472151460	8810	8810	8810	8810	0
532	20231227	101600	472151460	8810	8810	8810	8810	81
533	20231227	101500	471437850	8840	8840	8840	8840	5
534	20231227	101400	471393650	8840	8810	8840	8810	549
535	20231227	101300	466556450	8810	8810	8810	8810	200
536	20231227	101200	464794450	8810	8810	8810	8810	5
537	20231227	101100	464750400	8790	8810	8810	8790	212
538	20231227	101000	462884760	8810	8810	8810	8810	456
539	20231227	100900	458867400	8810	8810	8810	8810	5
540	20231227	100800	458823350	8800	8800	8800	8800	0
541	20231227	100700	458823350	8800	8820	8820	8800	295
542	20231227	100600	456223880	8820	8830	8840	8810	1756
543	20231227	100500	440721230	8830	8850	8850	8830	761
544	20231227	100400	433989580	8860	8860	8860	8860	50
545	20231227	100300	433546580	8860	8870	8870	8860	648
546	20231227	100200	427803940	8880	8880	8880	8880	0
547	20231227	100100	427803940	8880	8890	8930	8880	901
548	20231227	100000	419802460	8890	8890	8890	8890	0
549	20231227	095900	419802460	8890	8890	8890	8890	121
550	20231227	095800	418726770	8890	8890	8890	8890	300
551	20231227	095700	416059770	8940	8890	8940	8890	138
552	20231227	095600	414832230	8890	8900	8900	8890	300
553	20231227	095500	412164230	8900	8900	8900	8900	101
554	20231227	095400	411265330	8900	8930	8930	8900	2447
555	20231227	095300	389458550	8930	8930	8940	8930	435
556	20231227	095200	385573890	8940	8940	8940	8940	300
557	20231227	095100	382891890	8940	8940	8940	8940	414
558	20231227	095000	379190730	8940	8970	8990	8940	358
559	20231227	094900	375973590	8960	8960	8960	8960	0
560	20231227	094800	375973590	8960	8960	8960	8960	0
561	20231227	094700	375973590	8960	8960	8960	8960	82
562	20231227	094600	375238870	8960	8940	8960	8940	4
563	20231227	094500	375203060	8930	8930	8930	8930	0
564	20231227	094400	375203060	8930	8930	8930	8930	1
565	20231227	094300	375194130	8980	8980	8980	8980	150
566	20231227	094200	373847130	8980	8930	8980	8930	2
567	20231227	094100	373829220	8930	8960	8960	8930	1696
568	20231227	094000	358639720	8960	8980	8980	8960	212
569	20231227	093900	356740100	8980	8990	8990	8950	78
570	20231227	093800	356040310	8960	8960	8990	8960	564
571	20231227	093700	350983870	8960	8960	8960	8960	5
572	20231227	093600	350939070	9010	9010	9010	9010	9
573	20231227	093500	350857980	9020	8940	9020	8940	138
574	20231227	093400	349622780	8940	8960	8960	8940	566
575	20231227	093300	344561380	8970	8970	8970	8970	30
576	20231227	093200	344292280	8970	8980	8980	8950	1201
577	20231227	093100	333519190	8980	8990	9000	8980	700
578	20231227	093000	327223800	9000	9010	9010	9000	1066
579	20231227	092900	317619150	9030	9020	9030	9020	536
580	20231227	092800	312781070	9020	9010	9030	9010	485
581	20231227	092700	308404670	9010	9030	9030	9010	84
582	20231227	092600	307646270	9030	8970	9030	8970	2166
583	20231227	092500	288137970	8960	8970	8990	8960	511
584	20231227	092400	283552950	8960	8990	8990	8960	359
585	20231227	092300	280331870	8990	8990	8990	8990	93
586	20231227	092200	279495800	9020	9020	9020	9020	100
587	20231227	092100	278593800	9030	8990	9030	8990	294
588	20231227	092000	275946080	8990	9000	9000	8990	384
589	20231227	091900	272493210	8990	9000	9000	8980	223
590	20231227	091800	270488570	9020	9020	9020	9000	1205
591	20231227	091700	259623470	9020	9000	9030	9000	1797
592	20231227	091600	243421630	9000	8980	9000	8980	784
593	20231227	091500	236371980	8990	8970	9000	8970	1168
594	20231227	091400	225873080	8980	8960	8990	8950	1398
595	20231227	091300	213325150	8980	8980	8980	8980	1
596	20231227	091200	213316170	8950	8950	8950	8950	17
597	20231227	091100	213164020	8910	8910	8910	8910	2
598	20231227	091000	213146200	8900	8960	8970	8900	771
599	20231227	090900	206260950	8950	8950	8950	8930	848
600	20231227	090800	198675690	8950	8950	8950	8950	129
601	20231227	090700	197521140	8950	8950	8950	8950	11
602	20231227	090600	197422690	8950	8990	8990	8950	1032
603	20231227	090500	188172670	8990	9010	9010	8990	1165
604	20231227	090400	177682820	9010	9000	9080	9000	3247
605	20231227	090300	148352240	8990	8990	8990	8950	2187
606	20231227	090200	128762460	9040	8870	9040	8870	4444
607	20231227	090100	88934140	8870	8870	8870	8870	8
608	20231227	090000	88863180	8830	8820	8950	8820	10063