KissMeData/031310/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	191000	903419490	3090	3090	3090	3090	21298
3	20231227	190900	903419490	3090	3090	3090	3090	0
4	20231227	190800	903419490	3090	3090	3090	3090	0
5	20231227	190700	903419490	3090	3090	3090	3090	0
6	20231227	190600	903419490	3090	3090	3090	3090	0
7	20231227	190500	903419490	3090	3090	3090	3090	0
8	20231227	190400	903419490	3090	3090	3090	3090	0
9	20231227	190300	903419490	3090	3090	3090	3090	0
10	20231227	190200	903419490	3090	3090	3090	3090	0
11	20231227	190100	903419490	3090	3090	3090	3090	0
12	20231227	190000	903419490	3090	3090	3090	3090	0
13	20231227	185900	903419490	3090	3090	3090	3090	0
14	20231227	185800	903419490	3090	3090	3090	3090	0
15	20231227	185700	903419490	3090	3090	3090	3090	0
16	20231227	185600	903419490	3090	3090	3090	3090	0
17	20231227	185500	903419490	3090	3090	3090	3090	0
18	20231227	185400	903419490	3090	3090	3090	3090	0
19	20231227	185300	903419490	3090	3090	3090	3090	0
20	20231227	185200	903419490	3090	3090	3090	3090	0
21	20231227	185100	903419490	3090	3090	3090	3090	0
22	20231227	185000	903419490	3090	3090	3090	3090	0
23	20231227	184900	903419490	3090	3090	3090	3090	0
24	20231227	184800	903419490	3090	3090	3090	3090	0
25	20231227	184700	903419490	3090	3090	3090	3090	0
26	20231227	184600	903419490	3090	3090	3090	3090	0
27	20231227	184500	903419490	3090	3090	3090	3090	0
28	20231227	184400	903419490	3090	3090	3090	3090	0
29	20231227	184300	903419490	3090	3090	3090	3090	0
30	20231227	184200	903419490	3090	3090	3090	3090	0
31	20231227	184100	903419490	3090	3090	3090	3090	0
32	20231227	184000	903419490	3090	3090	3090	3090	21298
33	20231227	183900	903419490	3090	3090	3090	3090	0
34	20231227	183800	903419490	3090	3090	3090	3090	0
35	20231227	183700	903419490	3090	3090	3090	3090	0
36	20231227	183600	903419490	3090	3090	3090	3090	0
37	20231227	183500	903419490	3090	3090	3090	3090	0
38	20231227	183400	903419490	3090	3090	3090	3090	0
39	20231227	183300	903419490	3090	3090	3090	3090	0
40	20231227	183200	903419490	3090	3090	3090	3090	0
41	20231227	183100	903419490	3090	3090	3090	3090	0
42	20231227	183000	903419490	3090	3090	3090	3090	0
43	20231227	182900	903419490	3090	3090	3090	3090	0
44	20231227	182800	903419490	3090	3090	3090	3090	0
45	20231227	182700	903419490	3090	3090	3090	3090	0
46	20231227	182600	903419490	3090	3090	3090	3090	0
47	20231227	182500	903419490	3090	3090	3090	3090	0
48	20231227	182400	903419490	3090	3090	3090	3090	0
49	20231227	182300	903419490	3090	3090	3090	3090	0
50	20231227	182200	903419490	3090	3090	3090	3090	0
51	20231227	182100	903419490	3090	3090	3090	3090	0
52	20231227	182000	903419490	3090	3090	3090	3090	0
53	20231227	181900	903419490	3090	3090	3090	3090	0
54	20231227	181800	903419490	3090	3090	3090	3090	0
55	20231227	181700	903419490	3090	3090	3090	3090	0
56	20231227	181600	903419490	3090	3090	3090	3090	0
57	20231227	181500	903419490	3090	3090	3090	3090	0
58	20231227	181400	903419490	3090	3090	3090	3090	0
59	20231227	181300	903419490	3090	3090	3090	3090	0
60	20231227	181200	903419490	3090	3090	3090	3090	0
61	20231227	181100	903419490	3090	3090	3090	3090	0
62	20231227	181000	903419490	3090	3090	3090	3090	21298
63	20231227	180900	903419490	3090	3090	3090	3090	0
64	20231227	180800	903419490	3090	3090	3090	3090	0
65	20231227	180700	903419490	3090	3090	3090	3090	0
66	20231227	180600	903419490	3090	3090	3090	3090	0
67	20231227	180500	903419490	3090	3090	3090	3090	0
68	20231227	180400	903419490	3090	3090	3090	3090	0
69	20231227	180300	903419490	3090	3090	3090	3090	0
70	20231227	180200	903419490	3090	3090	3090	3090	0
71	20231227	180100	903419490	3090	3090	3090	3090	0
72	20231227	180000	903419490	3090	3090	3090	3090	0
73	20231227	175900	903419490	3090	3090	3090	3090	0
74	20231227	175800	903419490	3090	3090	3090	3090	0
75	20231227	175700	903419490	3090	3090	3090	3090	0
76	20231227	175600	903419490	3090	3090	3090	3090	0
77	20231227	175500	903419490	3090	3090	3090	3090	0
78	20231227	175400	903419490	3090	3090	3090	3090	0
79	20231227	175300	903419490	3090	3090	3090	3090	0
80	20231227	175200	903419490	3090	3090	3090	3090	0
81	20231227	175100	903419490	3090	3090	3090	3090	0
82	20231227	175000	903419490	3090	3090	3090	3090	0
83	20231227	174900	903419490	3090	3090	3090	3090	0
84	20231227	174800	903419490	3090	3090	3090	3090	0
85	20231227	174700	903419490	3090	3090	3090	3090	0
86	20231227	174600	903419490	3090	3090	3090	3090	0
87	20231227	174500	903419490	3090	3090	3090	3090	0
88	20231227	174400	903419490	3090	3090	3090	3090	0
89	20231227	174300	903419490	3090	3090	3090	3090	0
90	20231227	174200	903419490	3090	3090	3090	3090	0
91	20231227	174100	903419490	3090	3090	3090	3090	0
92	20231227	174000	903419490	3090	3090	3090	3090	21298
93	20231227	173900	903419490	3090	3090	3090	3090	0
94	20231227	173800	903419490	3090	3090	3090	3090	0
95	20231227	173700	903419490	3090	3090	3090	3090	0
96	20231227	173600	903419490	3090	3090	3090	3090	0
97	20231227	173500	903419490	3090	3090	3090	3090	0
98	20231227	173400	903419490	3090	3090	3090	3090	0
99	20231227	173300	903419490	3090	3090	3090	3090	0
100	20231227	173200	903419490	3090	3090	3090	3090	0
101	20231227	173100	903419490	3090	3090	3090	3090	0
102	20231227	173000	903419490	3090	3090	3090	3090	0
103	20231227	172900	903419490	3090	3090	3090	3090	0
104	20231227	172800	903419490	3090	3090	3090	3090	0
105	20231227	172700	903419490	3090	3090	3090	3090	0
106	20231227	172600	903419490	3090	3090	3090	3090	0
107	20231227	172500	903419490	3090	3090	3090	3090	0
108	20231227	172400	903419490	3090	3090	3090	3090	0
109	20231227	172300	903419490	3090	3090	3090	3090	0
110	20231227	172200	903419490	3090	3090	3090	3090	0
111	20231227	172100	903419490	3090	3090	3090	3090	0
112	20231227	172000	903419490	3090	3090	3090	3090	0
113	20231227	171900	903419490	3090	3090	3090	3090	0
114	20231227	171800	903419490	3090	3090	3090	3090	0
115	20231227	171700	903419490	3090	3090	3090	3090	0
116	20231227	171600	903419490	3090	3090	3090	3090	0
117	20231227	171500	903419490	3090	3090	3090	3090	0
118	20231227	171400	903419490	3090	3090	3090	3090	0
119	20231227	171300	903419490	3090	3090	3090	3090	0
120	20231227	171200	903419490	3090	3090	3090	3090	0
121	20231227	171100	903419490	3090	3090	3090	3090	0
122	20231227	171000	903419490	3090	3090	3090	3090	21298
123	20231227	170900	903419490	3090	3090	3090	3090	0
124	20231227	170800	903419490	3090	3090	3090	3090	0
125	20231227	170700	903419490	3090	3090	3090	3090	0
126	20231227	170600	903419490	3090	3090	3090	3090	0
127	20231227	170500	903419490	3090	3090	3090	3090	0
128	20231227	170400	903419490	3090	3090	3090	3090	0
129	20231227	170300	903419490	3090	3090	3090	3090	0
130	20231227	170200	903419490	3090	3090	3090	3090	0
131	20231227	170100	903419490	3090	3090	3090	3090	0
132	20231227	170000	903419490	3090	3090	3090	3090	0
133	20231227	165900	903419490	3090	3090	3090	3090	0
134	20231227	165800	903419490	3090	3090	3090	3090	0
135	20231227	165700	903419490	3090	3090	3090	3090	0
136	20231227	165600	903419490	3090	3090	3090	3090	0
137	20231227	165500	903419490	3090	3090	3090	3090	0
138	20231227	165400	903419490	3090	3090	3090	3090	0
139	20231227	165300	903419490	3090	3090	3090	3090	0
140	20231227	165200	903419490	3090	3090	3090	3090	0
141	20231227	165100	903419490	3090	3090	3090	3090	0
142	20231227	165000	903419490	3090	3090	3090	3090	0
143	20231227	164900	903419490	3090	3090	3090	3090	0
144	20231227	164800	903419490	3090	3090	3090	3090	0
145	20231227	164700	903419490	3090	3090	3090	3090	0
146	20231227	164600	903419490	3090	3090	3090	3090	0
147	20231227	164500	903419490	3090	3090	3090	3090	0
148	20231227	164400	903419490	3090	3090	3090	3090	0
149	20231227	164300	903419490	3090	3090	3090	3090	0
150	20231227	164200	903419490	3090	3090	3090	3090	0
151	20231227	164100	903419490	3090	3090	3090	3090	0
152	20231227	164000	903419490	3090	3090	3090	3090	21298
153	20231227	163900	903419490	3090	3090	3090	3090	0
154	20231227	163800	903419490	3090	3090	3090	3090	0
155	20231227	163700	903419490	3090	3090	3090	3090	0
156	20231227	163600	903419490	3090	3090	3090	3090	0
157	20231227	163500	903419490	3090	3090	3090	3090	0
158	20231227	163400	903419490	3090	3090	3090	3090	0
159	20231227	163300	903419490	3090	3090	3090	3090	0
160	20231227	163200	903419490	3090	3090	3090	3090	0
161	20231227	163100	903419490	3090	3090	3090	3090	0
162	20231227	163000	903419490	3090	3090	3090	3090	0
163	20231227	162900	903419490	3090	3090	3090	3090	0
164	20231227	162800	903419490	3090	3090	3090	3090	0
165	20231227	162700	903419490	3090	3090	3090	3090	0
166	20231227	162600	903419490	3090	3090	3090	3090	0
167	20231227	162500	903419490	3090	3090	3090	3090	0
168	20231227	162400	903419490	3090	3090	3090	3090	0
169	20231227	162300	903419490	3090	3090	3090	3090	0
170	20231227	162200	903419490	3090	3090	3090	3090	0
171	20231227	162100	903419490	3090	3090	3090	3090	0
172	20231227	162000	903419490	3090	3090	3090	3090	0
173	20231227	161900	903419490	3090	3090	3090	3090	0
174	20231227	161800	903419490	3090	3090	3090	3090	0
175	20231227	161700	903419490	3090	3090	3090	3090	0
176	20231227	161600	903419490	3090	3090	3090	3090	0
177	20231227	161500	903419490	3090	3090	3090	3090	0
178	20231227	161400	903419490	3090	3090	3090	3090	0
179	20231227	161300	903419490	3090	3090	3090	3090	0
180	20231227	161200	903419490	3090	3090	3090	3090	0
181	20231227	161100	903419490	3090	3090	3090	3090	0
182	20231227	161000	903419490	3090	3090	3090	3090	21298
183	20231227	160900	903419490	3090	3090	3090	3090	0
184	20231227	160800	903419490	3090	3090	3090	3090	0
185	20231227	160700	903419490	3090	3090	3090	3090	0
186	20231227	160600	903419490	3090	3090	3090	3090	0
187	20231227	160500	903419490	3090	3090	3090	3090	0
188	20231227	160400	903419490	3090	3090	3090	3090	0
189	20231227	160300	903419490	3090	3090	3090	3090	0
190	20231227	160200	903419490	3090	3090	3090	3090	0
191	20231227	160100	903419490	3090	3090	3090	3090	0
192	20231227	160000	903419490	3090	3090	3090	3090	0
193	20231227	155900	903419490	3090	3090	3090	3090	0
194	20231227	155800	903419490	3090	3090	3090	3090	0
195	20231227	155700	903419490	3090	3090	3090	3090	0
196	20231227	155600	903419490	3090	3090	3090	3090	0
197	20231227	155500	903419490	3090	3090	3090	3090	0
198	20231227	155400	903419490	3090	3090	3090	3090	0
199	20231227	155300	903419490	3090	3090	3090	3090	0
200	20231227	155200	903419490	3090	3090	3090	3090	0
201	20231227	155100	903419490	3090	3090	3090	3090	0
202	20231227	155000	903419490	3090	3090	3090	3090	0
203	20231227	154900	903419490	3090	3090	3090	3090	0
204	20231227	154800	903419490	3090	3090	3090	3090	0
205	20231227	154700	903419490	3090	3090	3090	3090	0
206	20231227	154600	903419490	3090	3090	3090	3090	0
207	20231227	154500	903419490	3090	3090	3090	3090	0
208	20231227	154400	903419490	3090	3090	3090	3090	0
209	20231227	154300	903419490	3090	3090	3090	3090	0
210	20231227	154200	903419490	3090	3090	3090	3090	0
211	20231227	154100	903419490	3090	3090	3090	3090	0
212	20231227	154000	903419490	3090	3090	3090	3090	21298
213	20231227	153900	903419490	3090	3090	3090	3090	0
214	20231227	153800	903419490	3090	3090	3090	3090	0
215	20231227	153700	903419490	3090	3090	3090	3090	0
216	20231227	153600	903419490	3090	3090	3090	3090	0
217	20231227	153500	903419490	3090	3090	3090	3090	0
218	20231227	153400	903419490	3090	3090	3090	3090	0
219	20231227	153300	903419490	3090	3090	3090	3090	0
220	20231227	153200	903419490	3090	3090	3090	3090	0
221	20231227	153100	903419490	3090	3090	3090	3090	0
222	20231227	153000	903419490	3090	3090	3090	3090	21298
223	20231227	152900	837608670	3050	3050	3050	3050	0
224	20231227	152800	837608670	3050	3050	3050	3050	0
225	20231227	152700	837608670	3050	3050	3050	3050	0
226	20231227	152600	837608670	3050	3050	3050	3050	0
227	20231227	152500	837608670	3050	3050	3050	3050	0
228	20231227	152400	837608670	3050	3050	3050	3050	0
229	20231227	152300	837608670	3050	3050	3050	3050	0
230	20231227	152200	837608670	3050	3050	3050	3050	0
231	20231227	152100	837608670	3050	3050	3050	3050	0
232	20231227	152000	837608670	3050	3050	3050	3050	0
233	20231227	151900	837608670	3050	3025	3050	3010	11805
234	20231227	151800	801761225	3005	3025	3030	3005	3924
235	20231227	151700	789900600	3025	3020	3030	3020	7121
236	20231227	151600	768331845	3025	3020	3025	3020	204
237	20231227	151500	767715745	3025	3025	3030	3020	2174
238	20231227	151400	761138550	3020	3020	3020	3015	1602
239	20231227	151300	756300685	3020	3020	3020	3020	502
240	20231227	151200	754784645	3015	3015	3015	3015	0
241	20231227	151100	754784645	3015	3020	3020	3015	2474
242	20231227	151000	747314240	3020	3020	3020	3020	0
243	20231227	150900	747314240	3020	3020	3020	3020	401
244	20231227	150800	746103220	3015	3015	3015	3015	1856
245	20231227	150700	740507380	3020	3020	3020	3020	0
246	20231227	150600	740507380	3020	3015	3020	3015	1094
247	20231227	150500	737203575	3015	3000	3015	3000	451
248	20231227	150400	735846790	3000	2990	3000	2990	5000
249	20231227	150300	720871375	2990	2980	2990	2980	5134
250	20231227	150200	705571775	2980	2975	2980	2970	3881
251	20231227	150100	694030170	2980	2980	2980	2980	0
252	20231227	150000	694030170	2980	2980	2980	2980	855
253	20231227	145900	691482270	2980	2980	2980	2980	100
254	20231227	145800	691184270	3000	3000	3000	3000	0
255	20231227	145700	691184270	3000	3000	3000	3000	0
256	20231227	145600	691184270	3000	2980	3000	2980	6726
257	20231227	145500	671013995	2990	2990	2990	2990	26
258	20231227	145400	670936255	2990	2990	2990	2990	0
259	20231227	145300	670936255	2990	2990	2990	2990	0
260	20231227	145200	670936255	2990	2985	2990	2985	60
261	20231227	145100	670757005	2980	2980	2980	2980	230
262	20231227	145000	670071605	2980	2980	2980	2980	1
263	20231227	144900	670068625	2980	2980	2980	2980	8
264	20231227	144800	670044785	2985	2985	2985	2985	25
265	20231227	144700	669970160	2980	2980	2980	2980	50
266	20231227	144600	669821160	2975	2985	2985	2975	2310
267	20231227	144500	662946555	2985	2985	2985	2985	114
268	20231227	144400	662606265	2980	2985	2985	2980	335
269	20231227	144300	661607005	2990	2990	2990	2990	0
270	20231227	144200	661607005	2990	2990	2990	2990	0
271	20231227	144100	661607005	2990	2990	2990	2990	86
272	20231227	144000	661349865	2990	2990	2995	2990	409
273	20231227	143900	660126910	2990	2985	2990	2985	489
274	20231227	143800	658666340	2985	2980	2985	2980	107
275	20231227	143700	658346980	2990	2990	2990	2990	0
276	20231227	143600	658346980	2990	2990	2990	2990	0
277	20231227	143500	658346980	2990	2990	2990	2990	0
278	20231227	143400	658346980	2990	2990	2990	2990	0
279	20231227	143300	658346980	2990	2990	2990	2990	0
280	20231227	143200	658346980	2990	2990	2990	2990	0
281	20231227	143100	658346980	2990	2990	2990	2990	0
282	20231227	143000	658346980	2990	2990	2990	2990	0
283	20231227	142900	658346980	2990	2990	2990	2990	0
284	20231227	142800	658346980	2990	2970	2990	2970	162
285	20231227	142700	657864640	2970	2965	2970	2965	166
286	20231227	142600	657371625	2960	2960	2960	2960	292
287	20231227	142500	656507305	2960	2970	2970	2960	2996
288	20231227	142400	647630990	2970	2975	2975	2970	1001
289	20231227	142300	644653965	2980	2980	2980	2980	0
290	20231227	142200	644653965	2980	2980	2980	2980	0
291	20231227	142100	644653965	2980	2980	2980	2980	0
292	20231227	142000	644653965	2980	2980	2980	2980	1
293	20231227	141900	644650985	2970	2965	2970	2965	1303
294	20231227	141800	640781080	2970	2975	2975	2970	598
295	20231227	141700	639005015	2970	2970	2970	2970	3
296	20231227	141600	638996105	2965	2965	2965	2965	0
297	20231227	141500	638996105	2965	2970	2970	2965	3877
298	20231227	141400	627490855	2970	2970	2970	2970	0
299	20231227	141300	627490855	2970	2975	2975	2970	781
300	20231227	141200	625170850	2975	2980	2980	2975	1019
301	20231227	141100	622134330	2980	2980	2980	2980	700
302	20231227	141000	620048330	2990	2990	2990	2990	344
303	20231227	140900	619019770	2995	2995	2995	2995	0
304	20231227	140800	619019770	2995	2995	2995	2995	0
305	20231227	140700	619019770	2995	2985	2995	2985	1275
306	20231227	140600	615209675	2985	2985	2985	2985	500
307	20231227	140500	613717175	2990	2990	2990	2990	0
308	20231227	140400	613717175	2990	2990	2990	2990	0
309	20231227	140300	613717175	2990	2980	2990	2975	2764
310	20231227	140200	605489355	2980	2980	2980	2980	0
311	20231227	140100	605489355	2980	2980	2980	2980	100
312	20231227	140000	605191355	2980	2980	2980	2980	0
313	20231227	135900	605191355	2980	2980	2980	2980	2314
314	20231227	135800	598295635	2980	2980	2980	2980	0
315	20231227	135700	598295635	2980	2980	2980	2980	0
316	20231227	135600	598295635	2980	2980	2980	2980	0
317	20231227	135500	598295635	2980	2990	2990	2980	85
318	20231227	135400	598041495	2990	2990	2990	2990	0
319	20231227	135300	598041495	2990	2990	2990	2990	22
320	20231227	135200	597975715	3010	3010	3010	3010	0
321	20231227	135100	597975715	3010	3010	3010	3010	0
322	20231227	135000	597975715	3010	3010	3010	3010	0
323	20231227	134900	597975715	3010	3010	3010	3010	0
324	20231227	134800	597975715	3010	3010	3010	3010	10
325	20231227	134700	597945615	2995	2995	2995	2995	529
326	20231227	134600	596361260	2995	2990	2995	2990	5706
327	20231227	134500	579299695	2990	2990	2990	2990	500
328	20231227	134400	577804695	2980	2980	2980	2980	3075
329	20231227	134300	568641195	2980	2980	2980	2980	0
330	20231227	134200	568641195	2980	2980	2980	2980	114
331	20231227	134100	568301475	2980	2980	2980	2980	0
332	20231227	134000	568301475	2980	2985	2985	2980	700
333	20231227	133900	566214975	2990	2990	2990	2990	0
334	20231227	133800	566214975	2990	2990	2990	2990	80
335	20231227	133700	565975775	2990	2990	2990	2990	60
336	20231227	133600	565796375	2995	2995	2995	2995	0
337	20231227	133500	565796375	2995	2995	2995	2995	5
338	20231227	133400	565781400	2995	2995	2995	2995	0
339	20231227	133300	565781400	2995	2995	2995	2995	0
340	20231227	133200	565781400	2995	2995	2995	2995	5
341	20231227	133100	565766425	2985	2985	2985	2985	0
342	20231227	133000	565766425	2985	2985	2985	2985	0
343	20231227	132900	565766425	2985	2985	2985	2985	0
344	20231227	132800	565766425	2985	3015	3020	2985	4058
345	20231227	132700	553530410	3020	2995	3020	2995	3400
346	20231227	132600	543287590	3000	3000	3000	3000	0
347	20231227	132500	543287590	3000	3000	3000	3000	5
348	20231227	132400	543272590	3000	3000	3000	3000	1618
349	20231227	132300	538418590	3005	3005	3005	3005	0
350	20231227	132200	538418590	3005	2995	3005	2995	384
351	20231227	132100	537266750	3000	3000	3000	3000	0
352	20231227	132000	537266750	3000	2995	3000	2995	2700
353	20231227	131900	529166830	2995	2990	2995	2990	500
354	20231227	131800	527671080	2990	2990	2990	2990	1
355	20231227	131700	527668090	2990	2990	2990	2990	0
356	20231227	131600	527668090	2990	2990	2990	2990	50
357	20231227	131500	527518590	2990	2990	2990	2990	200
358	20231227	131400	526920590	2990	2990	2990	2990	3
359	20231227	131300	526911620	2990	2990	2990	2990	65
360	20231227	131200	526717270	2985	2985	2985	2985	43
361	20231227	131100	526588915	2985	2980	2985	2980	1957
362	20231227	131000	520747285	2985	2985	2985	2985	0
363	20231227	130900	520747285	2985	2985	2985	2985	0
364	20231227	130800	520747285	2985	2985	2985	2985	0
365	20231227	130700	520747285	2985	2985	2985	2985	0
366	20231227	130600	520747285	2985	2985	2985	2985	20
367	20231227	130500	520687585	2980	2985	2985	2975	527
368	20231227	130400	519118775	2975	2975	2975	2975	0
369	20231227	130300	519118775	2975	2975	2975	2975	70
370	20231227	130200	518910525	2960	2960	2960	2960	0
371	20231227	130100	518910525	2960	2960	2960	2960	0
372	20231227	130000	518910525	2960	2960	2960	2960	1225
373	20231227	125900	515284525	2960	2965	2975	2960	5101
374	20231227	125800	500168500	2970	2970	2970	2970	3190
375	20231227	125700	490694200	2985	2980	2985	2955	5687
376	20231227	125600	473822945	2975	3000	3000	2975	4050
377	20231227	125500	461760770	2980	2995	2995	2980	401
378	20231227	125400	460564260	2990	2990	2990	2990	0
379	20231227	125300	460564260	2990	3010	3015	2990	5039
380	20231227	125200	445472025	3015	3015	3015	3015	12
381	20231227	125100	445435845	3015	3010	3015	3010	112
382	20231227	125000	445098675	3010	3015	3020	3010	568
383	20231227	124900	443388145	3020	3020	3020	3020	1332
384	20231227	124800	439365505	3030	3025	3035	3025	31
385	20231227	124700	439271585	3025	3025	3025	3020	137
386	20231227	124600	438857175	3035	3045	3045	3035	687
387	20231227	124500	436765310	3035	3050	3055	3035	1863
388	20231227	124400	431096530	3050	3035	3050	3030	2923
389	20231227	124300	422192405	3025	3015	3035	3015	3253
390	20231227	124200	412348750	3015	3015	3015	3015	11
391	20231227	124100	412315585	3015	3010	3015	3010	250
392	20231227	124000	411563080	3010	3010	3010	3010	200
393	20231227	123900	410961080	3010	3010	3010	3010	3
394	20231227	123800	410952050	3010	3010	3010	3010	39
395	20231227	123700	410834660	3010	3010	3010	3005	857
396	20231227	123600	408255190	3005	3010	3020	3005	1753
397	20231227	123500	402980375	3005	3015	3015	3005	96
398	20231227	123400	402691885	3005	3025	3025	3005	761
399	20231227	123300	400394825	3020	3015	3020	3010	3966
400	20231227	123200	388438385	3015	2995	3015	2995	5218
401	20231227	123100	372748765	2995	2995	3000	2995	1367
402	20231227	123000	368654075	2995	2995	2995	2995	20
403	20231227	122900	368594175	2985	2995	2995	2985	439
404	20231227	122800	367280430	2995	2995	2995	2995	33
405	20231227	122700	367181595	2970	2990	2995	2970	2645
406	20231227	122600	359278310	2965	2975	2990	2965	11484
407	20231227	122500	325014000	2975	2975	2975	2975	300
408	20231227	122400	324121500	2975	2975	2975	2975	0
409	20231227	122300	324121500	2975	2975	2975	2975	14
410	20231227	122200	324079850	2975	2975	2975	2975	1
411	20231227	122100	324076875	2970	2970	2970	2970	0
412	20231227	122000	324076875	2970	2970	2970	2970	390
413	20231227	121900	322918575	2970	2970	2970	2960	585
414	20231227	121800	321181165	2965	2965	2965	2965	0
415	20231227	121700	321181165	2965	2965	2965	2965	153
416	20231227	121600	320727520	2960	2960	2960	2960	12
417	20231227	121500	320692000	2965	2965	2965	2965	0
418	20231227	121400	320692000	2965	2965	2965	2965	0
419	20231227	121300	320692000	2965	2965	2965	2965	0
420	20231227	121200	320692000	2965	2965	2965	2965	0
421	20231227	121100	320692000	2965	2965	2965	2965	2
422	20231227	121000	320686070	2965	2965	2965	2965	100
423	20231227	120900	320389570	2965	2955	2965	2955	1464
424	20231227	120800	316054885	2955	2955	2955	2955	169
425	20231227	120700	315555490	2950	2950	2950	2950	0
426	20231227	120600	315555490	2950	2950	2950	2950	0
427	20231227	120500	315555490	2950	2950	2950	2950	1277
428	20231227	120400	311788340	2950	2950	2950	2950	0
429	20231227	120300	311788340	2950	2950	2950	2950	0
430	20231227	120200	311788340	2950	2950	2950	2950	15
431	20231227	120100	311744090	2950	2950	2950	2950	0
432	20231227	120000	311744090	2950	2955	2955	2950	1500
433	20231227	115900	307312040	2960	2960	2960	2960	25
434	20231227	115800	307238040	2965	2965	2965	2965	0
435	20231227	115700	307238040	2965	2965	2965	2965	0
436	20231227	115600	307238040	2965	2965	2965	2965	0
437	20231227	115500	307238040	2965	2965	2965	2965	0
438	20231227	115400	307238040	2965	2965	2965	2965	0
439	20231227	115300	307238040	2965	2965	2965	2965	0
440	20231227	115200	307238040	2965	2965	2965	2965	0
441	20231227	115100	307238040	2965	2965	2965	2965	0
442	20231227	115000	307238040	2965	2965	2965	2965	0
443	20231227	114900	307238040	2965	2965	2965	2965	1
444	20231227	114800	307235075	2965	2965	2965	2965	30
445	20231227	114700	307146125	2965	2955	2965	2955	179
446	20231227	114600	306617170	2960	2960	2960	2960	103
447	20231227	114500	306312290	2960	2960	2960	2960	197
448	20231227	114400	305729170	2965	2965	2965	2965	1
449	20231227	114300	305726205	2965	2965	2965	2965	0
450	20231227	114200	305726205	2965	2965	2965	2965	0
451	20231227	114100	305726205	2965	2965	2965	2965	102
452	20231227	114000	305423775	2965	2965	2965	2965	1
453	20231227	113900	305420810	2970	2970	2970	2970	996
454	20231227	113800	302462690	2975	2975	2975	2975	4
455	20231227	113700	302450790	2975	2975	2975	2975	327
456	20231227	113600	301477965	2970	2970	2970	2970	375
457	20231227	113500	300364215	2970	2970	2970	2970	300
458	20231227	113400	299473215	2955	2955	2955	2955	0
459	20231227	113300	299473215	2955	2955	2955	2955	0
460	20231227	113200	299473215	2955	2955	2955	2955	0
461	20231227	113100	299473215	2955	2970	2970	2955	281
462	20231227	113000	298638660	2975	2975	2975	2975	0
463	20231227	112900	298638660	2975	2975	2975	2975	0
464	20231227	112800	298638660	2975	2975	2975	2975	94
465	20231227	112700	298359010	2975	2965	2975	2965	2023
466	20231227	112600	292344225	2965	2970	2970	2940	325
467	20231227	112500	291388465	2970	2970	2975	2970	353
468	20231227	112400	290339945	2970	2945	2970	2945	9239
469	20231227	112300	262927490	2935	2935	2935	2935	0
470	20231227	112200	262927490	2935	2935	2935	2935	90
471	20231227	112100	262663340	2935	2940	2940	2935	200
472	20231227	112000	262075890	2935	2935	2935	2935	0
473	20231227	111900	262075890	2935	2935	2935	2935	0
474	20231227	111800	262075890	2935	2935	2935	2935	0
475	20231227	111700	262075890	2935	2935	2935	2935	0
476	20231227	111600	262075890	2935	2935	2935	2935	0
477	20231227	111500	262075890	2935	2935	2935	2935	0
478	20231227	111400	262075890	2935	2935	2935	2935	0
479	20231227	111300	262075890	2935	2935	2935	2935	0
480	20231227	111200	262075890	2935	2935	2935	2935	0
481	20231227	111100	262075890	2935	2935	2935	2935	0
482	20231227	111000	262075890	2935	2935	2935	2935	0
483	20231227	110900	262075890	2935	2935	2935	2935	120
484	20231227	110800	261723690	2945	2945	2945	2945	0
485	20231227	110700	261723690	2945	2945	2945	2945	0
486	20231227	110600	261723690	2945	2945	2945	2945	2
487	20231227	110500	261717800	2945	2945	2945	2945	6
488	20231227	110400	261700130	2945	2945	2945	2945	0
489	20231227	110300	261700130	2945	2935	2945	2935	4000
490	20231227	110200	249931460	2935	2935	2935	2935	200
491	20231227	110100	249344460	2935	2935	2935	2935	0
492	20231227	110000	249344460	2935	2935	2935	2935	0
493	20231227	105900	249344460	2935	2935	2935	2935	0
494	20231227	105800	249344460	2935	2935	2935	2935	0
495	20231227	105700	249344460	2935	2935	2935	2935	40
496	20231227	105600	249227060	2935	2935	2935	2935	0
497	20231227	105500	249227060	2935	2935	2935	2935	4
498	20231227	105400	249215320	2935	2935	2935	2935	1
499	20231227	105300	249212385	2935	2935	2935	2935	5
500	20231227	105200	249197710	2930	2930	2930	2930	10
501	20231227	105100	249168410	2935	2935	2935	2935	0
502	20231227	105000	249168410	2935	2935	2935	2935	0
503	20231227	104900	249168410	2935	2935	2935	2935	92
504	20231227	104800	248898390	2940	2940	2940	2940	1
505	20231227	104700	248895450	2940	2940	2940	2940	68
506	20231227	104600	248695530	2940	2940	2940	2940	0
507	20231227	104500	248695530	2940	2940	2940	2940	12
508	20231227	104400	248660250	2940	2940	2940	2940	0
509	20231227	104300	248660250	2940	2940	2940	2940	34
510	20231227	104200	248560290	2935	2935	2935	2935	742
511	20231227	104100	246382520	2935	2935	2935	2935	2053
512	20231227	104000	240356965	2930	2930	2930	2930	0
513	20231227	103900	240356965	2930	2925	2930	2925	334
514	20231227	103800	239379895	2935	2935	2935	2935	0
515	20231227	103700	239379895	2935	2935	2935	2935	2
516	20231227	103600	239374025	2925	2925	2925	2925	2086
517	20231227	103500	233272475	2920	2920	2920	2920	0
518	20231227	103400	233272475	2920	2920	2920	2920	281
519	20231227	103300	232451955	2920	2920	2920	2920	153
520	20231227	103200	232005195	2915	2915	2915	2915	0
521	20231227	103100	232005195	2915	2915	2915	2915	0
522	20231227	103000	232005195	2915	2915	2915	2915	0
523	20231227	102900	232005195	2915	2915	2915	2915	0
524	20231227	102800	232005195	2915	2920	2920	2915	15
525	20231227	102700	231961465	2915	2915	2915	2915	0
526	20231227	102600	231961465	2915	2925	2925	2915	74
527	20231227	102500	231745365	2925	2925	2925	2925	21
528	20231227	102400	231683940	2925	2925	2925	2925	309
529	20231227	102300	230780115	2915	2940	2940	2915	17836
530	20231227	102200	178730125	2950	2950	2950	2950	0
531	20231227	102100	178730125	2950	2950	2950	2950	326
532	20231227	102000	177768425	2935	2935	2935	2935	0
533	20231227	101900	177768425	2935	2935	2935	2935	0
534	20231227	101800	177768425	2935	2935	2935	2935	0
535	20231227	101700	177768425	2935	2935	2935	2935	0
536	20231227	101600	177768425	2935	2935	2935	2935	160
537	20231227	101500	177298825	2935	2935	2935	2935	0
538	20231227	101400	177298825	2935	2935	2935	2935	107
539	20231227	101300	176984780	2935	2935	2935	2935	0
540	20231227	101200	176984780	2935	2935	2935	2935	0
541	20231227	101100	176984780	2935	2935	2935	2935	0
542	20231227	101000	176984780	2935	2935	2935	2935	1
543	20231227	100900	176981845	2935	2935	2935	2935	0
544	20231227	100800	176981845	2935	2935	2935	2935	0
545	20231227	100700	176981845	2935	2935	2935	2935	0
546	20231227	100600	176981845	2935	2940	2940	2935	2472
547	20231227	100500	169726460	2935	2935	2935	2935	0
548	20231227	100400	169726460	2935	2935	2935	2935	157
549	20231227	100300	169265665	2940	2940	2940	2940	20
550	20231227	100200	169206865	2940	2940	2940	2940	0
551	20231227	100100	169206865	2940	2945	2945	2940	1691
552	20231227	100000	164227180	2945	2945	2945	2945	1
553	20231227	095900	164224235	2945	2945	2945	2945	1
554	20231227	095800	164221290	2935	2935	2935	2935	0
555	20231227	095700	164221290	2935	2935	2940	2935	1313
556	20231227	095600	160362545	2935	2935	2935	2935	0
557	20231227	095500	160362545	2935	2940	2940	2935	1819
558	20231227	095400	155023685	2935	2935	2935	2935	1500
559	20231227	095300	150621185	2940	2940	2940	2940	0
560	20231227	095200	150621185	2940	2945	2945	2940	70
561	20231227	095100	150415370	2945	2945	2945	2945	0
562	20231227	095000	150415370	2945	2945	2945	2945	0
563	20231227	094900	150415370	2945	2935	2945	2935	112
564	20231227	094800	150086640	2935	2945	2945	2935	1736
565	20231227	094700	144991470	2940	2940	2940	2940	1160
566	20231227	094600	141581070	2940	2940	2940	2940	111
567	20231227	094500	141254730	2945	2945	2945	2945	0
568	20231227	094400	141254730	2945	2945	2945	2945	50
569	20231227	094300	141107480	2940	2940	2940	2940	50
570	20231227	094200	140960480	2935	2935	2935	2935	0
571	20231227	094100	140960480	2935	2935	2935	2935	0
572	20231227	094000	140960480	2935	2935	2935	2935	3
573	20231227	093900	140951675	2955	2955	2955	2955	1
574	20231227	093800	140948720	2935	2935	2935	2935	100
575	20231227	093700	140655220	2945	2945	2945	2935	282
576	20231227	093600	139825230	2935	2940	2940	2935	700
577	20231227	093500	137770150	2940	2940	2940	2940	94
578	20231227	093400	137493790	2945	2940	2945	2940	1280
579	20231227	093300	133726690	2940	2940	2940	2940	0
580	20231227	093200	133726690	2940	2940	2940	2940	1
581	20231227	093100	133723750	2940	2940	2940	2940	4
582	20231227	093000	133711990	2935	2935	2935	2935	0
583	20231227	092900	133711990	2935	2935	2935	2935	4
584	20231227	092800	133700250	2935	2940	2940	2935	1855
585	20231227	092700	128246650	2940	2940	2940	2940	0
586	20231227	092600	128246650	2940	2940	2940	2940	100
587	20231227	092500	127952650	2935	2945	2945	2935	3357
588	20231227	092400	118092355	2935	2935	2935	2935	22
589	20231227	092300	118027785	2935	2935	2935	2935	100
590	20231227	092200	117734285	2935	2935	2935	2935	0
591	20231227	092100	117734285	2935	2935	2935	2935	818
592	20231227	092000	115333455	2935	2940	2940	2935	446
593	20231227	091900	114023760	2945	2945	2945	2940	1229
594	20231227	091800	110408490	2945	2955	2955	2945	873
595	20231227	091700	107832220	2970	2965	2970	2965	1267
596	20231227	091600	104075465	2970	2970	2970	2970	177
597	20231227	091500	103549775	2970	2970	2970	2970	95
598	20231227	091400	103267625	2970	2970	2970	2970	250
599	20231227	091300	102525125	2965	2965	2965	2965	137
600	20231227	091200	102118920	2965	2965	2965	2965	1
601	20231227	091100	102115955	2980	2965	2980	2965	803
602	20231227	091000	99735045	2965	2960	2975	2960	4769
603	20231227	090900	85608445	2965	2965	2965	2965	110
604	20231227	090800	85282295	2970	2970	2970	2970	191
605	20231227	090700	84715025	2970	2975	2975	2970	170
606	20231227	090600	84209325	2975	2970	2975	2970	372
607	20231227	090500	83102630	2975	2975	2975	2975	1102
608	20231227	090400	79824180	2975	2975	2975	2965	699
609	20231227	090300	77748670	2975	2985	2985	2975	2698
610	20231227	090200	69699795	2980	2960	2980	2960	6277
611	20231227	090100	51028465	2955	2915	2955	2915	9370
612	20231227	090000	23496580	2900	2910	2915	2900	8072