KissMeData/058110/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193300	1332555960	4000	4000	4000	4000	33392
3	20231227	193200	1332555960	4000	4000	4000	4000	0
4	20231227	193100	1332555960	4000	4000	4000	4000	0
5	20231227	193000	1332555960	4000	4000	4000	4000	0
6	20231227	192900	1332555960	4000	4000	4000	4000	0
7	20231227	192800	1332555960	4000	4000	4000	4000	0
8	20231227	192700	1332555960	4000	4000	4000	4000	0
9	20231227	192600	1332555960	4000	4000	4000	4000	0
10	20231227	192500	1332555960	4000	4000	4000	4000	0
11	20231227	192400	1332555960	4000	4000	4000	4000	0
12	20231227	192300	1332555960	4000	4000	4000	4000	0
13	20231227	192200	1332555960	4000	4000	4000	4000	0
14	20231227	192100	1332555960	4000	4000	4000	4000	0
15	20231227	192000	1332555960	4000	4000	4000	4000	0
16	20231227	191900	1332555960	4000	4000	4000	4000	0
17	20231227	191800	1332555960	4000	4000	4000	4000	0
18	20231227	191700	1332555960	4000	4000	4000	4000	0
19	20231227	191600	1332555960	4000	4000	4000	4000	0
20	20231227	191500	1332555960	4000	4000	4000	4000	0
21	20231227	191400	1332555960	4000	4000	4000	4000	0
22	20231227	191300	1332555960	4000	4000	4000	4000	0
23	20231227	191200	1332555960	4000	4000	4000	4000	0
24	20231227	191100	1332555960	4000	4000	4000	4000	0
25	20231227	191000	1332555960	4000	4000	4000	4000	0
26	20231227	190900	1332555960	4000	4000	4000	4000	0
27	20231227	190800	1332555960	4000	4000	4000	4000	0
28	20231227	190700	1332555960	4000	4000	4000	4000	0
29	20231227	190600	1332555960	4000	4000	4000	4000	0
30	20231227	190500	1332555960	4000	4000	4000	4000	0
31	20231227	190400	1332555960	4000	4000	4000	4000	0
32	20231227	190300	1332555960	4000	4000	4000	4000	33392
33	20231227	190200	1332555960	4000	4000	4000	4000	0
34	20231227	190100	1332555960	4000	4000	4000	4000	0
35	20231227	190000	1332555960	4000	4000	4000	4000	0
36	20231227	185900	1332555960	4000	4000	4000	4000	0
37	20231227	185800	1332555960	4000	4000	4000	4000	0
38	20231227	185700	1332555960	4000	4000	4000	4000	0
39	20231227	185600	1332555960	4000	4000	4000	4000	0
40	20231227	185500	1332555960	4000	4000	4000	4000	0
41	20231227	185400	1332555960	4000	4000	4000	4000	0
42	20231227	185300	1332555960	4000	4000	4000	4000	0
43	20231227	185200	1332555960	4000	4000	4000	4000	0
44	20231227	185100	1332555960	4000	4000	4000	4000	0
45	20231227	185000	1332555960	4000	4000	4000	4000	0
46	20231227	184900	1332555960	4000	4000	4000	4000	0
47	20231227	184800	1332555960	4000	4000	4000	4000	0
48	20231227	184700	1332555960	4000	4000	4000	4000	0
49	20231227	184600	1332555960	4000	4000	4000	4000	0
50	20231227	184500	1332555960	4000	4000	4000	4000	0
51	20231227	184400	1332555960	4000	4000	4000	4000	0
52	20231227	184300	1332555960	4000	4000	4000	4000	0
53	20231227	184200	1332555960	4000	4000	4000	4000	0
54	20231227	184100	1332555960	4000	4000	4000	4000	0
55	20231227	184000	1332555960	4000	4000	4000	4000	0
56	20231227	183900	1332555960	4000	4000	4000	4000	0
57	20231227	183800	1332555960	4000	4000	4000	4000	0
58	20231227	183700	1332555960	4000	4000	4000	4000	0
59	20231227	183600	1332555960	4000	4000	4000	4000	0
60	20231227	183500	1332555960	4000	4000	4000	4000	0
61	20231227	183400	1332555960	4000	4000	4000	4000	0
62	20231227	183300	1332555960	4000	4000	4000	4000	33392
63	20231227	183200	1332555960	4000	4000	4000	4000	0
64	20231227	183100	1332555960	4000	4000	4000	4000	0
65	20231227	183000	1332555960	4000	4000	4000	4000	0
66	20231227	182900	1332555960	4000	4000	4000	4000	0
67	20231227	182800	1332555960	4000	4000	4000	4000	0
68	20231227	182700	1332555960	4000	4000	4000	4000	0
69	20231227	182600	1332555960	4000	4000	4000	4000	0
70	20231227	182500	1332555960	4000	4000	4000	4000	0
71	20231227	182400	1332555960	4000	4000	4000	4000	0
72	20231227	182300	1332555960	4000	4000	4000	4000	0
73	20231227	182200	1332555960	4000	4000	4000	4000	0
74	20231227	182100	1332555960	4000	4000	4000	4000	0
75	20231227	182000	1332555960	4000	4000	4000	4000	0
76	20231227	181900	1332555960	4000	4000	4000	4000	0
77	20231227	181800	1332555960	4000	4000	4000	4000	0
78	20231227	181700	1332555960	4000	4000	4000	4000	0
79	20231227	181600	1332555960	4000	4000	4000	4000	0
80	20231227	181500	1332555960	4000	4000	4000	4000	0
81	20231227	181400	1332555960	4000	4000	4000	4000	0
82	20231227	181300	1332555960	4000	4000	4000	4000	0
83	20231227	181200	1332555960	4000	4000	4000	4000	0
84	20231227	181100	1332555960	4000	4000	4000	4000	0
85	20231227	181000	1332555960	4000	4000	4000	4000	0
86	20231227	180900	1332555960	4000	4000	4000	4000	0
87	20231227	180800	1332555960	4000	4000	4000	4000	0
88	20231227	180700	1332555960	4000	4000	4000	4000	0
89	20231227	180600	1332555960	4000	4000	4000	4000	0
90	20231227	180500	1332555960	4000	4000	4000	4000	0
91	20231227	180400	1332555960	4000	4000	4000	4000	0
92	20231227	180300	1332555960	4000	4000	4000	4000	33392
93	20231227	180200	1332555960	4000	4000	4000	4000	0
94	20231227	180100	1332555960	4000	4000	4000	4000	0
95	20231227	180000	1332555960	4000	4000	4000	4000	0
96	20231227	175900	1332555960	4000	4000	4000	4000	0
97	20231227	175800	1332555960	4000	4000	4000	4000	0
98	20231227	175700	1332555960	4000	4000	4000	4000	0
99	20231227	175600	1332555960	4000	4000	4000	4000	0
100	20231227	175500	1332555960	4000	4000	4000	4000	0
101	20231227	175400	1332555960	4000	4000	4000	4000	0
102	20231227	175300	1332555960	4000	4000	4000	4000	0
103	20231227	175200	1332555960	4000	4000	4000	4000	0
104	20231227	175100	1332555960	4000	4000	4000	4000	0
105	20231227	175000	1332555960	4000	4000	4000	4000	0
106	20231227	174900	1332555960	4000	4000	4000	4000	0
107	20231227	174800	1332555960	4000	4000	4000	4000	0
108	20231227	174700	1332555960	4000	4000	4000	4000	0
109	20231227	174600	1332555960	4000	4000	4000	4000	0
110	20231227	174500	1332555960	4000	4000	4000	4000	0
111	20231227	174400	1332555960	4000	4000	4000	4000	0
112	20231227	174300	1332555960	4000	4000	4000	4000	0
113	20231227	174200	1332555960	4000	4000	4000	4000	0
114	20231227	174100	1332555960	4000	4000	4000	4000	0
115	20231227	174000	1332555960	4000	4000	4000	4000	0
116	20231227	173900	1332555960	4000	4000	4000	4000	0
117	20231227	173800	1332555960	4000	4000	4000	4000	0
118	20231227	173700	1332555960	4000	4000	4000	4000	0
119	20231227	173600	1332555960	4000	4000	4000	4000	0
120	20231227	173500	1332555960	4000	4000	4000	4000	0
121	20231227	173400	1332555960	4000	4000	4000	4000	0
122	20231227	173300	1332555960	4000	4000	4000	4000	33392
123	20231227	173200	1332555960	4000	4000	4000	4000	0
124	20231227	173100	1332555960	4000	4000	4000	4000	0
125	20231227	173000	1332555960	4000	4000	4000	4000	0
126	20231227	172900	1332555960	4000	4000	4000	4000	0
127	20231227	172800	1332555960	4000	4000	4000	4000	0
128	20231227	172700	1332555960	4000	4000	4000	4000	0
129	20231227	172600	1332555960	4000	4000	4000	4000	0
130	20231227	172500	1332555960	4000	4000	4000	4000	0
131	20231227	172400	1332555960	4000	4000	4000	4000	0
132	20231227	172300	1332555960	4000	4000	4000	4000	0
133	20231227	172200	1332555960	4000	4000	4000	4000	0
134	20231227	172100	1332555960	4000	4000	4000	4000	0
135	20231227	172000	1332555960	4000	4000	4000	4000	0
136	20231227	171900	1332555960	4000	4000	4000	4000	0
137	20231227	171800	1332555960	4000	4000	4000	4000	0
138	20231227	171700	1332555960	4000	4000	4000	4000	0
139	20231227	171600	1332555960	4000	4000	4000	4000	0
140	20231227	171500	1332555960	4000	4000	4000	4000	0
141	20231227	171400	1332555960	4000	4000	4000	4000	0
142	20231227	171300	1332555960	4000	4000	4000	4000	0
143	20231227	171200	1332555960	4000	4000	4000	4000	0
144	20231227	171100	1332555960	4000	4000	4000	4000	0
145	20231227	171000	1332555960	4000	4000	4000	4000	0
146	20231227	170900	1332555960	4000	4000	4000	4000	0
147	20231227	170800	1332555960	4000	4000	4000	4000	0
148	20231227	170700	1332555960	4000	4000	4000	4000	0
149	20231227	170600	1332555960	4000	4000	4000	4000	0
150	20231227	170500	1332555960	4000	4000	4000	4000	0
151	20231227	170400	1332555960	4000	4000	4000	4000	0
152	20231227	170300	1332555960	4000	4000	4000	4000	33392
153	20231227	170200	1332555960	4000	4000	4000	4000	0
154	20231227	170100	1332555960	4000	4000	4000	4000	0
155	20231227	170000	1332555960	4000	4000	4000	4000	0
156	20231227	165900	1332555960	4000	4000	4000	4000	0
157	20231227	165800	1332555960	4000	4000	4000	4000	0
158	20231227	165700	1332555960	4000	4000	4000	4000	0
159	20231227	165600	1332555960	4000	4000	4000	4000	0
160	20231227	165500	1332555960	4000	4000	4000	4000	0
161	20231227	165400	1332555960	4000	4000	4000	4000	0
162	20231227	165300	1332555960	4000	4000	4000	4000	0
163	20231227	165200	1332555960	4000	4000	4000	4000	0
164	20231227	165100	1332555960	4000	4000	4000	4000	0
165	20231227	165000	1332555960	4000	4000	4000	4000	0
166	20231227	164900	1332555960	4000	4000	4000	4000	0
167	20231227	164800	1332555960	4000	4000	4000	4000	0
168	20231227	164700	1332555960	4000	4000	4000	4000	0
169	20231227	164600	1332555960	4000	4000	4000	4000	0
170	20231227	164500	1332555960	4000	4000	4000	4000	0
171	20231227	164400	1332555960	4000	4000	4000	4000	0
172	20231227	164300	1332555960	4000	4000	4000	4000	0
173	20231227	164200	1332555960	4000	4000	4000	4000	0
174	20231227	164100	1332555960	4000	4000	4000	4000	0
175	20231227	164000	1332555960	4000	4000	4000	4000	0
176	20231227	163900	1332555960	4000	4000	4000	4000	0
177	20231227	163800	1332555960	4000	4000	4000	4000	0
178	20231227	163700	1332555960	4000	4000	4000	4000	0
179	20231227	163600	1332555960	4000	4000	4000	4000	0
180	20231227	163500	1332555960	4000	4000	4000	4000	0
181	20231227	163400	1332555960	4000	4000	4000	4000	0
182	20231227	163300	1332555960	4000	4000	4000	4000	33392
183	20231227	163200	1332555960	4000	4000	4000	4000	0
184	20231227	163100	1332555960	4000	4000	4000	4000	0
185	20231227	163000	1332555960	4000	4000	4000	4000	0
186	20231227	162900	1332555960	4000	4000	4000	4000	0
187	20231227	162800	1332555960	4000	4000	4000	4000	0
188	20231227	162700	1332555960	4000	4000	4000	4000	0
189	20231227	162600	1332555960	4000	4000	4000	4000	0
190	20231227	162500	1332555960	4000	4000	4000	4000	0
191	20231227	162400	1332555960	4000	4000	4000	4000	0
192	20231227	162300	1332555960	4000	4000	4000	4000	0
193	20231227	162200	1332555960	4000	4000	4000	4000	0
194	20231227	162100	1332555960	4000	4000	4000	4000	0
195	20231227	162000	1332555960	4000	4000	4000	4000	0
196	20231227	161900	1332555960	4000	4000	4000	4000	0
197	20231227	161800	1332555960	4000	4000	4000	4000	0
198	20231227	161700	1332555960	4000	4000	4000	4000	0
199	20231227	161600	1332555960	4000	4000	4000	4000	0
200	20231227	161500	1332555960	4000	4000	4000	4000	0
201	20231227	161400	1332555960	4000	4000	4000	4000	0
202	20231227	161300	1332555960	4000	4000	4000	4000	0
203	20231227	161200	1332555960	4000	4000	4000	4000	0
204	20231227	161100	1332555960	4000	4000	4000	4000	0
205	20231227	161000	1332555960	4000	4000	4000	4000	0
206	20231227	160900	1332555960	4000	4000	4000	4000	0
207	20231227	160800	1332555960	4000	4000	4000	4000	0
208	20231227	160700	1332555960	4000	4000	4000	4000	0
209	20231227	160600	1332555960	4000	4000	4000	4000	0
210	20231227	160500	1332555960	4000	4000	4000	4000	0
211	20231227	160400	1332555960	4000	4000	4000	4000	0
212	20231227	160300	1332555960	4000	4000	4000	4000	33392
213	20231227	160200	1332555960	4000	4000	4000	4000	0
214	20231227	160100	1332555960	4000	4000	4000	4000	0
215	20231227	160000	1332555960	4000	4000	4000	4000	0
216	20231227	155900	1332555960	4000	4000	4000	4000	0
217	20231227	155800	1332555960	4000	4000	4000	4000	0
218	20231227	155700	1332555960	4000	4000	4000	4000	0
219	20231227	155600	1332555960	4000	4000	4000	4000	0
220	20231227	155500	1332555960	4000	4000	4000	4000	0
221	20231227	155400	1332555960	4000	4000	4000	4000	0
222	20231227	155300	1332555960	4000	4000	4000	4000	0
223	20231227	155200	1332555960	4000	4000	4000	4000	0
224	20231227	155100	1332555960	4000	4000	4000	4000	0
225	20231227	155000	1332555960	4000	4000	4000	4000	0
226	20231227	154900	1332555960	4000	4000	4000	4000	0
227	20231227	154800	1332555960	4000	4000	4000	4000	0
228	20231227	154700	1332555960	4000	4000	4000	4000	0
229	20231227	154600	1332555960	4000	4000	4000	4000	0
230	20231227	154500	1332555960	4000	4000	4000	4000	0
231	20231227	154400	1332555960	4000	4000	4000	4000	0
232	20231227	154300	1332555960	4000	4000	4000	4000	0
233	20231227	154200	1332555960	4000	4000	4000	4000	0
234	20231227	154100	1332555960	4000	4000	4000	4000	0
235	20231227	154000	1332555960	4000	4000	4000	4000	0
236	20231227	153900	1332555960	4000	4000	4000	4000	0
237	20231227	153800	1332555960	4000	4000	4000	4000	0
238	20231227	153700	1332555960	4000	4000	4000	4000	0
239	20231227	153600	1332555960	4000	4000	4000	4000	0
240	20231227	153500	1332555960	4000	4000	4000	4000	0
241	20231227	153400	1332555960	4000	4000	4000	4000	0
242	20231227	153300	1332555960	4000	4000	4000	4000	33392
243	20231227	153200	1332555960	4000	4000	4000	4000	0
244	20231227	153100	1332555960	4000	4000	4000	4000	0
245	20231227	153000	1332555960	4000	4000	4000	4000	33392
246	20231227	152900	1198987960	4035	4035	4035	4035	0
247	20231227	152800	1198987960	4035	4035	4035	4035	0
248	20231227	152700	1198987960	4035	4035	4035	4035	0
249	20231227	152600	1198987960	4035	4035	4035	4035	0
250	20231227	152500	1198987960	4035	4035	4035	4035	0
251	20231227	152400	1198987960	4035	4035	4035	4035	0
252	20231227	152300	1198987960	4035	4035	4035	4035	0
253	20231227	152200	1198987960	4035	4035	4035	4035	0
254	20231227	152100	1198987960	4035	4035	4035	4035	0
255	20231227	152000	1198987960	4035	4035	4035	4035	0
256	20231227	151900	1198987960	4035	4035	4035	4020	3459
257	20231227	151800	1185058040	4035	4040	4040	4025	615
258	20231227	151700	1182580370	4025	4025	4025	4025	0
259	20231227	151600	1182580370	4025	4030	4040	4025	826
260	20231227	151500	1179247910	4030	4035	4035	4030	886
261	20231227	151400	1175676790	4030	4030	4030	4030	318
262	20231227	151300	1174395250	4035	4035	4035	4035	183
263	20231227	151200	1173656845	4030	4035	4035	4030	100
264	20231227	151100	1173253595	4035	4040	4040	4035	967
265	20231227	151000	1169348475	4040	4040	4040	4040	227
266	20231227	150900	1168431395	4035	4035	4035	4030	65
267	20231227	150800	1168169125	4030	4035	4035	4030	117
268	20231227	150700	1167697455	4035	4035	4035	4035	72
269	20231227	150600	1167406935	4040	4035	4040	4035	252
270	20231227	150500	1166390080	4035	4035	4035	4035	662
271	20231227	150400	1163718910	4040	4045	4045	4035	574
272	20231227	150300	1161400550	4050	4050	4050	4050	0
273	20231227	150200	1161400550	4050	4050	4050	4050	517
274	20231227	150100	1159306700	4050	4060	4060	4050	774
275	20231227	150000	1156169545	4060	4070	4085	4060	516
276	20231227	145900	1154063385	4080	4080	4080	4080	192
277	20231227	145800	1153280025	4080	4075	4085	4075	674
278	20231227	145700	1150529160	4075	4075	4075	4075	422
279	20231227	145600	1148809510	4075	4065	4075	4060	628
280	20231227	145500	1146254040	4075	4055	4075	4055	946
281	20231227	145400	1142401930	4070	4060	4070	4060	542
282	20231227	145300	1140196490	4075	4060	4075	4060	1534
283	20231227	145200	1133962240	4060	4050	4060	4050	637
284	20231227	145100	1131378620	4050	4045	4050	4045	868
285	20231227	145000	1127865735	4045	4025	4045	4025	1014
286	20231227	144900	1123768170	4025	4025	4025	4025	2
287	20231227	144800	1123760120	4030	4030	4030	4025	253
288	20231227	144700	1122740770	4030	4030	4030	4030	400
289	20231227	144600	1121128770	4025	4025	4025	4025	30
290	20231227	144500	1121008020	4025	4030	4030	4025	182
291	20231227	144400	1120274915	4030	4035	4035	4030	80
292	20231227	144300	1119952465	4035	4035	4035	4030	618
293	20231227	144200	1117460820	4035	4035	4035	4035	0
294	20231227	144100	1117460820	4035	4035	4035	4035	35
295	20231227	144000	1117319595	4030	4035	4035	4030	14
296	20231227	143900	1117263130	4030	4030	4030	4030	319
297	20231227	143800	1115977560	4030	4020	4030	4020	60
298	20231227	143700	1115735790	4030	4020	4030	4020	950
299	20231227	143600	1111916690	4015	4015	4015	4015	0
300	20231227	143500	1111916690	4015	4015	4015	4015	1786
301	20231227	143400	1104745900	4025	4025	4025	4025	15
302	20231227	143300	1104685525	4025	4025	4025	4025	40
303	20231227	143200	1104524525	4025	4020	4025	4015	1980
304	20231227	143100	1096572110	4025	4035	4035	4025	574
305	20231227	143000	1094259735	4035	4035	4035	4030	577
306	20231227	142900	1091933825	4035	4030	4035	4030	222
307	20231227	142800	1091038225	4030	4025	4030	4025	614
308	20231227	142700	1088566045	4015	4030	4030	4015	1355
309	20231227	142600	1083119140	4030	4025	4030	4025	425
310	20231227	142500	1081408390	4025	4025	4025	4025	0
311	20231227	142400	1081408390	4025	4025	4025	4025	398
312	20231227	142300	1079806440	4020	4020	4020	4020	3
313	20231227	142200	1079794380	4020	4020	4020	4020	0
314	20231227	142100	1079794380	4020	4025	4025	4020	686
315	20231227	142000	1077036145	4025	4025	4025	4025	7
316	20231227	141900	1077007970	4020	4020	4020	4020	398
317	20231227	141800	1075408010	4020	4020	4025	4020	643
318	20231227	141700	1072822895	4025	4030	4030	4025	429
319	20231227	141600	1071096145	4030	4030	4030	4030	0
320	20231227	141500	1071096145	4030	4030	4030	4030	1
321	20231227	141400	1071092115	4035	4030	4035	4030	694
322	20231227	141300	1068293145	4040	4040	4040	4040	43
323	20231227	141200	1068119425	4040	4040	4040	4040	300
324	20231227	141100	1066907425	4040	4040	4040	4020	245
325	20231227	141000	1065917745	4020	4020	4020	4020	0
326	20231227	140900	1065917745	4020	4020	4020	4020	889
327	20231227	140800	1062343965	4020	4020	4020	4020	500
328	20231227	140700	1060333965	4020	4035	4040	4020	451
329	20231227	140600	1058517235	4035	4035	4035	4035	109
330	20231227	140500	1058077420	4040	4035	4040	4025	681
331	20231227	140400	1055335670	4040	4040	4040	4040	2
332	20231227	140300	1055327590	4040	4040	4040	4040	310
333	20231227	140200	1054075190	4040	4025	4040	4025	1123
334	20231227	140100	1049544165	4020	4020	4020	4020	0
335	20231227	140000	1049544165	4020	4020	4020	4020	100
336	20231227	135900	1049142165	4020	4020	4020	4020	0
337	20231227	135800	1049142165	4020	4020	4020	4020	300
338	20231227	135700	1047936165	4020	4020	4020	4020	1430
339	20231227	135600	1042187565	4020	4020	4020	4020	0
340	20231227	135500	1042187565	4020	4030	4030	4020	1000
341	20231227	135400	1038166240	4030	4025	4030	4025	953
342	20231227	135300	1034327115	4010	4010	4010	4010	0
343	20231227	135200	1034327115	4010	4015	4015	4010	700
344	20231227	135100	1031518090	4010	4015	4015	4010	1020
345	20231227	135000	1027427690	4010	4015	4015	4010	890
346	20231227	134900	1023854345	4015	4015	4030	4010	720
347	20231227	134800	1020957030	4010	4020	4020	4010	400
348	20231227	134700	1019352420	4030	4010	4030	4010	267
349	20231227	134600	1018279610	4010	4010	4010	4010	913
350	20231227	134500	1014618480	4010	4010	4015	4010	1367
351	20231227	134400	1009136805	4010	4010	4010	4010	230
352	20231227	134300	1008214505	4010	4015	4015	4010	218
353	20231227	134200	1007340275	4010	4030	4030	4010	2474
354	20231227	134100	997409275	4030	4040	4040	4015	544
355	20231227	134000	995219040	4030	4055	4060	4030	18557
356	20231227	133900	920192175	4045	4045	4050	4045	3437
357	20231227	133800	906281840	4050	4055	4055	4050	2958
358	20231227	133700	894297420	4060	4060	4060	4055	2355
359	20231227	133600	884738845	4075	4075	4075	4075	0
360	20231227	133500	884738845	4075	4075	4075	4075	51
361	20231227	133400	884531020	4075	4070	4075	4070	449
362	20231227	133300	882701485	4070	4060	4070	4060	1005
363	20231227	133200	878621135	4070	4070	4070	4070	10
364	20231227	133100	878580435	4070	4070	4070	4070	0
365	20231227	133000	878580435	4070	4070	4070	4070	0
366	20231227	132900	878580435	4070	4070	4070	4070	700
367	20231227	132800	875731435	4070	4060	4070	4055	2396
368	20231227	132700	866008015	4060	4060	4060	4060	536
369	20231227	132600	863831855	4065	4065	4065	4065	9
370	20231227	132500	863795270	4065	4065	4065	4065	214
371	20231227	132400	862925360	4075	4065	4075	4065	69
372	20231227	132300	862644775	4065	4065	4065	4065	25
373	20231227	132200	862543150	4065	4065	4065	4065	1
374	20231227	132100	862539085	4070	4070	4070	4070	2
375	20231227	132000	862530945	4080	4080	4080	4080	0
376	20231227	131900	862530945	4080	4085	4085	4080	508
377	20231227	131800	860455805	4080	4080	4080	4080	500
378	20231227	131700	858415805	4080	4080	4080	4080	0
379	20231227	131600	858415805	4080	4080	4080	4080	1
380	20231227	131500	858411725	4065	4065	4065	4065	10
381	20231227	131400	858371075	4060	4060	4060	4060	1
382	20231227	131300	858367015	4060	4060	4060	4060	90
383	20231227	131200	858001615	4060	4060	4060	4060	408
384	20231227	131100	856345135	4070	4070	4070	4070	1800
385	20231227	131000	849019135	4080	4080	4080	4080	500
386	20231227	130900	846979135	4080	4080	4080	4080	0
387	20231227	130800	846979135	4080	4080	4080	4080	20
388	20231227	130700	846897535	4080	4080	4080	4080	1031
389	20231227	130600	842691055	4075	4075	4075	4075	200
390	20231227	130500	841876055	4070	4070	4070	4070	215
391	20231227	130400	841001005	4070	4070	4070	4070	0
392	20231227	130300	841001005	4070	4070	4070	4070	1
393	20231227	130200	840996935	4070	4090	4090	4070	9
394	20231227	130100	840960160	4090	4075	4090	4075	4858
395	20231227	130000	821151165	4075	4075	4075	4075	799
396	20231227	125900	817895240	4090	4090	4090	4090	0
397	20231227	125800	817895240	4090	4090	4090	4090	0
398	20231227	125700	817895240	4090	4090	4090	4090	0
399	20231227	125600	817895240	4090	4090	4090	4090	0
400	20231227	125500	817895240	4090	4090	4090	4090	3
401	20231227	125400	817882970	4090	4090	4090	4090	801
402	20231227	125300	814606880	4090	4090	4090	4090	2
403	20231227	125200	814598700	4065	4065	4065	4065	0
404	20231227	125100	814598700	4065	4065	4065	4065	0
405	20231227	125000	814598700	4065	4065	4065	4065	0
406	20231227	124900	814598700	4065	4065	4065	4065	369
407	20231227	124800	813098715	4065	4075	4075	4065	280
408	20231227	124700	811958475	4075	4075	4075	4075	710
409	20231227	124600	809065225	4095	4095	4095	4095	1490
410	20231227	124500	802963675	4095	4075	4095	4075	1392
411	20231227	124400	797271580	4065	4065	4065	4065	109
412	20231227	124300	796828495	4060	4060	4060	4060	347
413	20231227	124200	795419675	4060	4060	4060	4060	0
414	20231227	124100	795419675	4060	4055	4060	4055	664
415	20231227	124000	792724535	4055	4060	4060	4055	101
416	20231227	123900	792314975	4065	4065	4065	4065	1
417	20231227	123800	792310910	4060	4060	4060	4060	0
418	20231227	123700	792310910	4060	4060	4060	4060	180
419	20231227	123600	791580110	4060	4055	4060	4055	1084
420	20231227	123500	787184485	4055	4055	4055	4055	117
421	20231227	123400	786710050	4055	4055	4055	4055	0
422	20231227	123300	786710050	4055	4055	4055	4055	0
423	20231227	123200	786710050	4055	4055	4055	4055	0
424	20231227	123100	786710050	4055	4055	4055	4055	80
425	20231227	123000	786385650	4055	4055	4055	4055	26
426	20231227	122900	786280220	4055	4055	4055	4055	12
427	20231227	122800	786231560	4055	4055	4055	4055	5
428	20231227	122700	786211285	4055	4060	4060	4055	113
429	20231227	122600	785753005	4060	4060	4060	4060	12
430	20231227	122500	785704285	4060	4055	4060	4050	2040
431	20231227	122400	777441810	4055	4055	4055	4055	0
432	20231227	122300	777441810	4055	4055	4055	4055	0
433	20231227	122200	777441810	4055	4060	4060	4055	714
434	20231227	122100	774546525	4065	4065	4065	4065	0
435	20231227	122000	774546525	4065	4065	4065	4065	25
436	20231227	121900	774444900	4060	4060	4060	4060	2786
437	20231227	121800	763133740	4065	4065	4065	4065	66
438	20231227	121700	762865450	4065	4065	4065	4065	51
439	20231227	121600	762658135	4065	4065	4065	4065	0
440	20231227	121500	762658135	4065	4065	4065	4065	0
441	20231227	121400	762658135	4065	4065	4065	4065	13
442	20231227	121300	762605290	4060	4060	4060	4060	7
443	20231227	121200	762576870	4055	4055	4055	4055	20
444	20231227	121100	762495770	4055	4055	4055	4055	0
445	20231227	121000	762495770	4055	4060	4060	4055	1605
446	20231227	120900	755986995	4055	4055	4055	4055	0
447	20231227	120800	755986995	4055	4055	4055	4055	0
448	20231227	120700	755986995	4055	4055	4055	4055	0
449	20231227	120600	755986995	4055	4060	4060	4055	16
450	20231227	120500	755922100	4065	4065	4065	4065	0
451	20231227	120400	755922100	4065	4065	4065	4065	361
452	20231227	120300	754454635	4065	4075	4075	4065	2998
453	20231227	120200	742260145	4080	4080	4080	4080	500
454	20231227	120100	740220145	4080	4080	4080	4080	0
455	20231227	120000	740220145	4080	4080	4080	4080	0
456	20231227	115900	740220145	4080	4080	4080	4080	33
457	20231227	115800	740085505	4075	4085	4085	4075	2883
458	20231227	115700	728325310	4090	4090	4090	4090	100
459	20231227	115600	727916310	4095	4095	4095	4095	314
460	20231227	115500	726630480	4100	4095	4100	4095	3
461	20231227	115400	726618190	4095	4095	4095	4095	30
462	20231227	115300	726495340	4100	4095	4100	4095	3
463	20231227	115200	726483050	4095	4095	4095	4095	177
464	20231227	115100	725758235	4095	4095	4100	4095	106
465	20231227	115000	725324015	4095	4095	4095	4095	40
466	20231227	114900	725160215	4100	4100	4100	4100	20
467	20231227	114800	725078215	4100	4100	4100	4100	64
468	20231227	114700	724815815	4100	4100	4100	4100	0
469	20231227	114600	724815815	4100	4110	4110	4100	462
470	20231227	114500	722921115	4110	4100	4110	4100	20
471	20231227	114400	722839015	4110	4100	4110	4100	2
472	20231227	114300	722830805	4100	4100	4100	4100	1660
473	20231227	114200	716024805	4105	4105	4105	4105	617
474	20231227	114100	713492020	4105	4110	4110	4105	44
475	20231227	114000	713311395	4105	4105	4105	4105	50
476	20231227	113900	713106145	4105	4105	4105	4105	83
477	20231227	113800	712765430	4105	4105	4105	4105	725
478	20231227	113700	709789305	4095	4090	4100	4090	3425
479	20231227	113600	695757715	4085	4085	4085	4085	0
480	20231227	113500	695757715	4085	4085	4085	4085	0
481	20231227	113400	695757715	4085	4085	4090	4085	727
482	20231227	113300	692787915	4090	4090	4090	4090	1
483	20231227	113200	692783825	4085	4085	4085	4085	123
484	20231227	113100	692281370	4085	4085	4085	4085	3
485	20231227	113000	692269115	4085	4085	4085	4085	10
486	20231227	112900	692228265	4095	4090	4095	4090	881
487	20231227	112800	688624620	4090	4085	4090	4085	1451
488	20231227	112700	682694025	4075	4075	4075	4075	200
489	20231227	112600	681879025	4065	4085	4085	4065	29
490	20231227	112500	681760640	4085	4085	4085	4085	1
491	20231227	112400	681756555	4065	4065	4065	4065	0
492	20231227	112300	681756555	4065	4065	4065	4065	707
493	20231227	112200	678882600	4065	4080	4080	4065	1103
494	20231227	112100	674386860	4065	4060	4065	4060	658
495	20231227	112000	671713915	4060	4060	4060	4060	100
496	20231227	111900	671307915	4060	4060	4060	4060	40
497	20231227	111800	671145515	4050	4060	4060	4050	15
498	20231227	111700	671084715	4060	4050	4060	4045	943
499	20231227	111600	667267565	4045	4050	4050	4045	924
500	20231227	111500	663528475	4050	4050	4050	4050	500
501	20231227	111400	661503475	4050	4050	4050	4050	500
502	20231227	111300	659478475	4050	4050	4050	4050	48
503	20231227	111200	659284075	4050	4050	4050	4050	30
504	20231227	111100	659162575	4050	4050	4050	4050	0
505	20231227	111000	659162575	4050	4050	4050	4050	0
506	20231227	110900	659162575	4050	4050	4050	4050	598
507	20231227	110800	656740675	4055	4055	4055	4055	0
508	20231227	110700	656740675	4055	4050	4055	4050	1007
509	20231227	110600	652662290	4050	4055	4055	4050	1748
510	20231227	110500	645577165	4055	4060	4065	4055	55
511	20231227	110400	645353915	4060	4060	4060	4060	0
512	20231227	110300	645353915	4060	4065	4065	4060	388
513	20231227	110200	643776770	4065	4065	4065	4065	53
514	20231227	110100	643561325	4080	4080	4080	4080	50
515	20231227	110000	643357325	4080	4080	4080	4080	2
516	20231227	105900	643349165	4075	4065	4075	4065	616
517	20231227	105800	640842810	4065	4070	4070	4065	102
518	20231227	105700	640428170	4070	4075	4075	4070	2
519	20231227	105600	640420025	4075	4065	4075	4065	3
520	20231227	105500	640407820	4060	4060	4060	4060	899
521	20231227	105400	636757880	4075	4060	4075	4060	205
522	20231227	105300	635922545	4060	4060	4075	4060	225
523	20231227	105200	635009030	4065	4055	4070	4055	654
524	20231227	105100	632351585	4055	4055	4055	4055	296
525	20231227	105000	631151305	4055	4060	4060	4055	21
526	20231227	104900	631066050	4060	4055	4070	4055	125
527	20231227	104800	630557565	4055	4065	4065	4055	405
528	20231227	104700	628914655	4075	4075	4075	4075	2
529	20231227	104600	628906505	4075	4065	4075	4060	1085
530	20231227	104500	624500400	4080	4070	4080	4070	3824
531	20231227	104400	608930910	4090	4090	4090	4090	2
532	20231227	104300	608922730	4090	4090	4090	4090	0
533	20231227	104200	608922730	4090	4060	4090	4060	18
534	20231227	104100	608849395	4090	4090	4090	4090	0
535	20231227	104000	608849395	4090	4090	4090	4090	74
536	20231227	103900	608546735	4090	4090	4090	4090	0
537	20231227	103800	608546735	4090	4090	4090	4090	0
538	20231227	103700	608546735	4090	4060	4090	4060	150
539	20231227	103600	607935635	4075	4065	4075	4065	17
540	20231227	103500	607866420	4065	4065	4065	4065	114
541	20231227	103400	607403010	4065	4070	4070	4065	164
542	20231227	103300	606735670	4095	4095	4095	4095	0
543	20231227	103200	606735670	4095	4095	4095	4095	8
544	20231227	103100	606702910	4090	4090	4090	4090	334
545	20231227	103000	605336850	4090	4080	4090	4080	50
546	20231227	102900	605132650	4075	4075	4075	4075	11
547	20231227	102800	605087825	4075	4075	4075	4075	1310
548	20231227	102700	599749575	4075	4075	4085	4075	212
549	20231227	102600	598883615	4085	4085	4085	4085	50
550	20231227	102500	598679365	4075	4090	4090	4075	9
551	20231227	102400	598642615	4090	4090	4090	4090	0
552	20231227	102300	598642615	4090	4070	4090	4070	353
553	20231227	102200	597205865	4090	4090	4090	4090	2
554	20231227	102100	597197685	4065	4070	4070	4065	303
555	20231227	102000	595965825	4060	4060	4060	4060	0
556	20231227	101900	595965825	4060	4060	4060	4060	0
557	20231227	101800	595965825	4060	4055	4060	4055	108
558	20231227	101700	595527645	4055	4040	4055	4040	446
559	20231227	101600	593719715	4050	4050	4050	4045	3036
560	20231227	101500	581429120	4050	4050	4050	4050	0
561	20231227	101400	581429120	4050	4015	4050	4015	3101
562	20231227	101300	568906780	4040	4025	4040	4000	10381
563	20231227	101200	527190620	4020	4025	4025	4020	745
564	20231227	101100	524195115	4025	4040	4040	4025	853
565	20231227	101000	520754705	4040	4040	4040	4040	0
566	20231227	100900	520754705	4040	4040	4040	4040	896
567	20231227	100800	517134865	4040	4040	4040	4040	2115
568	20231227	100700	508590265	4040	4060	4060	4040	6776
569	20231227	100600	481144975	4060	4065	4065	4060	1452
570	20231227	100500	475247595	4080	4065	4080	4065	504
571	20231227	100400	473193990	4065	4075	4075	4065	1685
572	20231227	100300	466340745	4075	4080	4080	4075	864
573	20231227	100200	462819925	4090	4085	4090	4085	902
574	20231227	100100	459135245	4090	4100	4100	4090	616
575	20231227	100000	456613705	4095	4095	4095	4095	148
576	20231227	095900	456007645	4090	4095	4095	4090	1345
577	20231227	095800	450505590	4095	4115	4115	4095	1750
578	20231227	095700	443329885	4120	4080	4125	4080	2450
579	20231227	095600	433272725	4100	4085	4100	4085	6029
580	20231227	095500	408634175	4075	4070	4075	4065	2396
581	20231227	095400	398889530	4075	4070	4075	4070	26
582	20231227	095300	398783625	4070	4070	4070	4070	0
583	20231227	095200	398783625	4070	4070	4070	4070	0
584	20231227	095100	398783625	4070	4070	4070	4070	758
585	20231227	095000	395698565	4070	4070	4075	4070	1195
586	20231227	094900	390834665	4070	4070	4075	4070	10
587	20231227	094800	390793955	4070	4075	4075	4070	857
588	20231227	094700	387302190	4075	4075	4075	4075	375
589	20231227	094600	385774065	4075	4085	4085	4075	1282
590	20231227	094500	380539910	4080	4060	4080	4060	1104
591	20231227	094400	376038670	4070	4070	4070	4055	264
592	20231227	094300	374965885	4070	4075	4075	4070	224
593	20231227	094200	374053095	4075	4055	4075	4055	1179
594	20231227	094100	369258205	4055	4050	4055	4050	752
595	20231227	094000	366210020	4050	4055	4055	4050	2397
596	20231227	093900	356493560	4065	4065	4065	4065	1
597	20231227	093800	356489495	4070	4070	4070	4070	25
598	20231227	093700	356387745	4070	4050	4070	4050	965
599	20231227	093600	352479455	4050	4050	4050	4050	2503
600	20231227	093500	342342305	4050	4070	4070	4050	686
601	20231227	093400	339562670	4070	4055	4070	4055	203
602	20231227	093300	338739415	4060	4065	4065	4060	455
603	20231227	093200	336891640	4065	4075	4075	4065	45
604	20231227	093100	336708345	4075	4050	4075	4045	1883
605	20231227	093000	329069100	4060	4060	4060	4060	249
606	20231227	092900	328058160	4060	4060	4065	4060	803
607	20231227	092800	324797330	4060	4060	4060	4060	390
608	20231227	092700	323213930	4060	4060	4060	4060	100
609	20231227	092600	322807930	4045	4060	4060	4045	8618
610	20231227	092500	287912110	4070	4070	4070	4070	351
611	20231227	092400	286483540	4070	4070	4070	4065	969
612	20231227	092300	282543210	4065	4065	4070	4065	875
613	20231227	092200	278983660	4070	4100	4105	4070	1399
614	20231227	092100	273262180	4090	4080	4100	4080	572
615	20231227	092000	270923600	4090	4090	4090	4085	479
616	20231227	091900	268964675	4070	4065	4070	4065	607
617	20231227	091800	266494805	4070	4065	4075	4065	915
618	20231227	091700	262771845	4065	4070	4085	4065	8124
619	20231227	091600	229731525	4080	4085	4085	4070	2561
620	20231227	091500	219271715	4085	4085	4085	4085	9
621	20231227	091400	219234950	4085	4100	4125	4085	3801
622	20231227	091300	203675965	4100	4105	4125	4100	2414
623	20231227	091200	193763995	4105	4105	4125	4105	284
624	20231227	091100	192598115	4105	4130	4130	4105	736
625	20231227	091000	189569415	4130	4115	4130	4115	1006
626	20231227	090900	185419405	4115	4130	4130	4110	1141
627	20231227	090800	180724315	4130	4145	4150	4120	4790
628	20231227	090700	160922030	4150	4150	4150	4130	2576
629	20231227	090600	150241035	4150	4120	4150	4115	5530
630	20231227	090500	127337970	4120	4125	4135	4110	3935
631	20231227	090400	111117435	4120	4075	4125	4070	2695
632	20231227	090300	100046760	4080	4065	4090	4065	5165
633	20231227	090200	78973250	4070	4070	4090	4065	3596
634	20231227	090100	64348545	4090	4035	4095	4035	3973
635	20231227	090000	48210375	4030	3995	4030	3995	12057