KissMeData/084010/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	194900	476386680	12870	12870	12870	12870	1638
3	20231227	194800	476386680	12870	12870	12870	12870	0
4	20231227	194700	476386680	12870	12870	12870	12870	0
5	20231227	194600	476386680	12870	12870	12870	12870	0
6	20231227	194500	476386680	12870	12870	12870	12870	0
7	20231227	194400	476386680	12870	12870	12870	12870	0
8	20231227	194300	476386680	12870	12870	12870	12870	0
9	20231227	194200	476386680	12870	12870	12870	12870	0
10	20231227	194100	476386680	12870	12870	12870	12870	0
11	20231227	194000	476386680	12870	12870	12870	12870	0
12	20231227	193900	476386680	12870	12870	12870	12870	0
13	20231227	193800	476386680	12870	12870	12870	12870	0
14	20231227	193700	476386680	12870	12870	12870	12870	0
15	20231227	193600	476386680	12870	12870	12870	12870	0
16	20231227	193500	476386680	12870	12870	12870	12870	0
17	20231227	193400	476386680	12870	12870	12870	12870	0
18	20231227	193300	476386680	12870	12870	12870	12870	0
19	20231227	193200	476386680	12870	12870	12870	12870	0
20	20231227	193100	476386680	12870	12870	12870	12870	0
21	20231227	193000	476386680	12870	12870	12870	12870	0
22	20231227	192900	476386680	12870	12870	12870	12870	0
23	20231227	192800	476386680	12870	12870	12870	12870	0
24	20231227	192700	476386680	12870	12870	12870	12870	0
25	20231227	192600	476386680	12870	12870	12870	12870	0
26	20231227	192500	476386680	12870	12870	12870	12870	0
27	20231227	192400	476386680	12870	12870	12870	12870	0
28	20231227	192300	476386680	12870	12870	12870	12870	0
29	20231227	192200	476386680	12870	12870	12870	12870	0
30	20231227	192100	476386680	12870	12870	12870	12870	0
31	20231227	192000	476386680	12870	12870	12870	12870	0
32	20231227	191900	476386680	12870	12870	12870	12870	1638
33	20231227	191800	476386680	12870	12870	12870	12870	0
34	20231227	191700	476386680	12870	12870	12870	12870	0
35	20231227	191600	476386680	12870	12870	12870	12870	0
36	20231227	191500	476386680	12870	12870	12870	12870	0
37	20231227	191400	476386680	12870	12870	12870	12870	0
38	20231227	191300	476386680	12870	12870	12870	12870	0
39	20231227	191200	476386680	12870	12870	12870	12870	0
40	20231227	191100	476386680	12870	12870	12870	12870	0
41	20231227	191000	476386680	12870	12870	12870	12870	0
42	20231227	190900	476386680	12870	12870	12870	12870	0
43	20231227	190800	476386680	12870	12870	12870	12870	0
44	20231227	190700	476386680	12870	12870	12870	12870	0
45	20231227	190600	476386680	12870	12870	12870	12870	0
46	20231227	190500	476386680	12870	12870	12870	12870	0
47	20231227	190400	476386680	12870	12870	12870	12870	0
48	20231227	190300	476386680	12870	12870	12870	12870	0
49	20231227	190200	476386680	12870	12870	12870	12870	0
50	20231227	190100	476386680	12870	12870	12870	12870	0
51	20231227	190000	476386680	12870	12870	12870	12870	0
52	20231227	185900	476386680	12870	12870	12870	12870	0
53	20231227	185800	476386680	12870	12870	12870	12870	0
54	20231227	185700	476386680	12870	12870	12870	12870	0
55	20231227	185600	476386680	12870	12870	12870	12870	0
56	20231227	185500	476386680	12870	12870	12870	12870	0
57	20231227	185400	476386680	12870	12870	12870	12870	0
58	20231227	185300	476386680	12870	12870	12870	12870	0
59	20231227	185200	476386680	12870	12870	12870	12870	0
60	20231227	185100	476386680	12870	12870	12870	12870	0
61	20231227	185000	476386680	12870	12870	12870	12870	0
62	20231227	184900	476386680	12870	12870	12870	12870	1638
63	20231227	184800	476386680	12870	12870	12870	12870	0
64	20231227	184700	476386680	12870	12870	12870	12870	0
65	20231227	184600	476386680	12870	12870	12870	12870	0
66	20231227	184500	476386680	12870	12870	12870	12870	0
67	20231227	184400	476386680	12870	12870	12870	12870	0
68	20231227	184300	476386680	12870	12870	12870	12870	0
69	20231227	184200	476386680	12870	12870	12870	12870	0
70	20231227	184100	476386680	12870	12870	12870	12870	0
71	20231227	184000	476386680	12870	12870	12870	12870	0
72	20231227	183900	476386680	12870	12870	12870	12870	0
73	20231227	183800	476386680	12870	12870	12870	12870	0
74	20231227	183700	476386680	12870	12870	12870	12870	0
75	20231227	183600	476386680	12870	12870	12870	12870	0
76	20231227	183500	476386680	12870	12870	12870	12870	0
77	20231227	183400	476386680	12870	12870	12870	12870	0
78	20231227	183300	476386680	12870	12870	12870	12870	0
79	20231227	183200	476386680	12870	12870	12870	12870	0
80	20231227	183100	476386680	12870	12870	12870	12870	0
81	20231227	183000	476386680	12870	12870	12870	12870	0
82	20231227	182900	476386680	12870	12870	12870	12870	0
83	20231227	182800	476386680	12870	12870	12870	12870	0
84	20231227	182700	476386680	12870	12870	12870	12870	0
85	20231227	182600	476386680	12870	12870	12870	12870	0
86	20231227	182500	476386680	12870	12870	12870	12870	0
87	20231227	182400	476386680	12870	12870	12870	12870	0
88	20231227	182300	476386680	12870	12870	12870	12870	0
89	20231227	182200	476386680	12870	12870	12870	12870	0
90	20231227	182100	476386680	12870	12870	12870	12870	0
91	20231227	182000	476386680	12870	12870	12870	12870	0
92	20231227	181900	476386680	12870	12870	12870	12870	1638
93	20231227	181800	476386680	12870	12870	12870	12870	0
94	20231227	181700	476386680	12870	12870	12870	12870	0
95	20231227	181600	476386680	12870	12870	12870	12870	0
96	20231227	181500	476386680	12870	12870	12870	12870	0
97	20231227	181400	476386680	12870	12870	12870	12870	0
98	20231227	181300	476386680	12870	12870	12870	12870	0
99	20231227	181200	476386680	12870	12870	12870	12870	0
100	20231227	181100	476386680	12870	12870	12870	12870	0
101	20231227	181000	476386680	12870	12870	12870	12870	0
102	20231227	180900	476386680	12870	12870	12870	12870	0
103	20231227	180800	476386680	12870	12870	12870	12870	0
104	20231227	180700	476386680	12870	12870	12870	12870	0
105	20231227	180600	476386680	12870	12870	12870	12870	0
106	20231227	180500	476386680	12870	12870	12870	12870	0
107	20231227	180400	476386680	12870	12870	12870	12870	0
108	20231227	180300	476386680	12870	12870	12870	12870	0
109	20231227	180200	476386680	12870	12870	12870	12870	0
110	20231227	180100	476386680	12870	12870	12870	12870	0
111	20231227	180000	476386680	12870	12870	12870	12870	0
112	20231227	175900	476386680	12870	12870	12870	12870	0
113	20231227	175800	476386680	12870	12870	12870	12870	0
114	20231227	175700	476386680	12870	12870	12870	12870	0
115	20231227	175600	476386680	12870	12870	12870	12870	0
116	20231227	175500	476386680	12870	12870	12870	12870	0
117	20231227	175400	476386680	12870	12870	12870	12870	0
118	20231227	175300	476386680	12870	12870	12870	12870	0
119	20231227	175200	476386680	12870	12870	12870	12870	0
120	20231227	175100	476386680	12870	12870	12870	12870	0
121	20231227	175000	476386680	12870	12870	12870	12870	0
122	20231227	174900	476386680	12870	12870	12870	12870	1638
123	20231227	174800	476386680	12870	12870	12870	12870	0
124	20231227	174700	476386680	12870	12870	12870	12870	0
125	20231227	174600	476386680	12870	12870	12870	12870	0
126	20231227	174500	476386680	12870	12870	12870	12870	0
127	20231227	174400	476386680	12870	12870	12870	12870	0
128	20231227	174300	476386680	12870	12870	12870	12870	0
129	20231227	174200	476386680	12870	12870	12870	12870	0
130	20231227	174100	476386680	12870	12870	12870	12870	0
131	20231227	174000	476386680	12870	12870	12870	12870	0
132	20231227	173900	476386680	12870	12870	12870	12870	0
133	20231227	173800	476386680	12870	12870	12870	12870	0
134	20231227	173700	476386680	12870	12870	12870	12870	0
135	20231227	173600	476386680	12870	12870	12870	12870	0
136	20231227	173500	476386680	12870	12870	12870	12870	0
137	20231227	173400	476386680	12870	12870	12870	12870	0
138	20231227	173300	476386680	12870	12870	12870	12870	0
139	20231227	173200	476386680	12870	12870	12870	12870	0
140	20231227	173100	476386680	12870	12870	12870	12870	0
141	20231227	173000	476386680	12870	12870	12870	12870	0
142	20231227	172900	476386680	12870	12870	12870	12870	0
143	20231227	172800	476386680	12870	12870	12870	12870	0
144	20231227	172700	476386680	12870	12870	12870	12870	0
145	20231227	172600	476386680	12870	12870	12870	12870	0
146	20231227	172500	476386680	12870	12870	12870	12870	0
147	20231227	172400	476386680	12870	12870	12870	12870	0
148	20231227	172300	476386680	12870	12870	12870	12870	0
149	20231227	172200	476386680	12870	12870	12870	12870	0
150	20231227	172100	476386680	12870	12870	12870	12870	0
151	20231227	172000	476386680	12870	12870	12870	12870	0
152	20231227	171900	476386680	12870	12870	12870	12870	1638
153	20231227	171800	476386680	12870	12870	12870	12870	0
154	20231227	171700	476386680	12870	12870	12870	12870	0
155	20231227	171600	476386680	12870	12870	12870	12870	0
156	20231227	171500	476386680	12870	12870	12870	12870	0
157	20231227	171400	476386680	12870	12870	12870	12870	0
158	20231227	171300	476386680	12870	12870	12870	12870	0
159	20231227	171200	476386680	12870	12870	12870	12870	0
160	20231227	171100	476386680	12870	12870	12870	12870	0
161	20231227	171000	476386680	12870	12870	12870	12870	0
162	20231227	170900	476386680	12870	12870	12870	12870	0
163	20231227	170800	476386680	12870	12870	12870	12870	0
164	20231227	170700	476386680	12870	12870	12870	12870	0
165	20231227	170600	476386680	12870	12870	12870	12870	0
166	20231227	170500	476386680	12870	12870	12870	12870	0
167	20231227	170400	476386680	12870	12870	12870	12870	0
168	20231227	170300	476386680	12870	12870	12870	12870	0
169	20231227	170200	476386680	12870	12870	12870	12870	0
170	20231227	170100	476386680	12870	12870	12870	12870	0
171	20231227	170000	476386680	12870	12870	12870	12870	0
172	20231227	165900	476386680	12870	12870	12870	12870	0
173	20231227	165800	476386680	12870	12870	12870	12870	0
174	20231227	165700	476386680	12870	12870	12870	12870	0
175	20231227	165600	476386680	12870	12870	12870	12870	0
176	20231227	165500	476386680	12870	12870	12870	12870	0
177	20231227	165400	476386680	12870	12870	12870	12870	0
178	20231227	165300	476386680	12870	12870	12870	12870	0
179	20231227	165200	476386680	12870	12870	12870	12870	0
180	20231227	165100	476386680	12870	12870	12870	12870	0
181	20231227	165000	476386680	12870	12870	12870	12870	0
182	20231227	164900	476386680	12870	12870	12870	12870	1638
183	20231227	164800	476386680	12870	12870	12870	12870	0
184	20231227	164700	476386680	12870	12870	12870	12870	0
185	20231227	164600	476386680	12870	12870	12870	12870	0
186	20231227	164500	476386680	12870	12870	12870	12870	0
187	20231227	164400	476386680	12870	12870	12870	12870	0
188	20231227	164300	476386680	12870	12870	12870	12870	0
189	20231227	164200	476386680	12870	12870	12870	12870	0
190	20231227	164100	476386680	12870	12870	12870	12870	0
191	20231227	164000	476386680	12870	12870	12870	12870	0
192	20231227	163900	476386680	12870	12870	12870	12870	0
193	20231227	163800	476386680	12870	12870	12870	12870	0
194	20231227	163700	476386680	12870	12870	12870	12870	0
195	20231227	163600	476386680	12870	12870	12870	12870	0
196	20231227	163500	476386680	12870	12870	12870	12870	0
197	20231227	163400	476386680	12870	12870	12870	12870	0
198	20231227	163300	476386680	12870	12870	12870	12870	0
199	20231227	163200	476386680	12870	12870	12870	12870	0
200	20231227	163100	476386680	12870	12870	12870	12870	0
201	20231227	163000	476386680	12870	12870	12870	12870	0
202	20231227	162900	476386680	12870	12870	12870	12870	0
203	20231227	162800	476386680	12870	12870	12870	12870	0
204	20231227	162700	476386680	12870	12870	12870	12870	0
205	20231227	162600	476386680	12870	12870	12870	12870	0
206	20231227	162500	476386680	12870	12870	12870	12870	0
207	20231227	162400	476386680	12870	12870	12870	12870	0
208	20231227	162300	476386680	12870	12870	12870	12870	0
209	20231227	162200	476386680	12870	12870	12870	12870	0
210	20231227	162100	476386680	12870	12870	12870	12870	0
211	20231227	162000	476386680	12870	12870	12870	12870	0
212	20231227	161900	476386680	12870	12870	12870	12870	1638
213	20231227	161800	476386680	12870	12870	12870	12870	0
214	20231227	161700	476386680	12870	12870	12870	12870	0
215	20231227	161600	476386680	12870	12870	12870	12870	0
216	20231227	161500	476386680	12870	12870	12870	12870	0
217	20231227	161400	476386680	12870	12870	12870	12870	0
218	20231227	161300	476386680	12870	12870	12870	12870	0
219	20231227	161200	476386680	12870	12870	12870	12870	0
220	20231227	161100	476386680	12870	12870	12870	12870	0
221	20231227	161000	476386680	12870	12870	12870	12870	0
222	20231227	160900	476386680	12870	12870	12870	12870	0
223	20231227	160800	476386680	12870	12870	12870	12870	0
224	20231227	160700	476386680	12870	12870	12870	12870	0
225	20231227	160600	476386680	12870	12870	12870	12870	0
226	20231227	160500	476386680	12870	12870	12870	12870	0
227	20231227	160400	476386680	12870	12870	12870	12870	0
228	20231227	160300	476386680	12870	12870	12870	12870	0
229	20231227	160200	476386680	12870	12870	12870	12870	0
230	20231227	160100	476386680	12870	12870	12870	12870	0
231	20231227	160000	476386680	12870	12870	12870	12870	0
232	20231227	155900	476386680	12870	12870	12870	12870	0
233	20231227	155800	476386680	12870	12870	12870	12870	0
234	20231227	155700	476386680	12870	12870	12870	12870	0
235	20231227	155600	476386680	12870	12870	12870	12870	0
236	20231227	155500	476386680	12870	12870	12870	12870	0
237	20231227	155400	476386680	12870	12870	12870	12870	0
238	20231227	155300	476386680	12870	12870	12870	12870	0
239	20231227	155200	476386680	12870	12870	12870	12870	0
240	20231227	155100	476386680	12870	12870	12870	12870	0
241	20231227	155000	476386680	12870	12870	12870	12870	0
242	20231227	154900	476386680	12870	12870	12870	12870	1638
243	20231227	154800	476386680	12870	12870	12870	12870	0
244	20231227	154700	476386680	12870	12870	12870	12870	0
245	20231227	154600	476386680	12870	12870	12870	12870	0
246	20231227	154500	476386680	12870	12870	12870	12870	0
247	20231227	154400	476386680	12870	12870	12870	12870	0
248	20231227	154300	476386680	12870	12870	12870	12870	0
249	20231227	154200	476386680	12870	12870	12870	12870	0
250	20231227	154100	476386680	12870	12870	12870	12870	0
251	20231227	154000	476386680	12870	12870	12870	12870	0
252	20231227	153900	476386680	12870	12870	12870	12870	0
253	20231227	153800	476386680	12870	12870	12870	12870	0
254	20231227	153700	476386680	12870	12870	12870	12870	0
255	20231227	153600	476386680	12870	12870	12870	12870	0
256	20231227	153500	476386680	12870	12870	12870	12870	0
257	20231227	153400	476386680	12870	12870	12870	12870	0
258	20231227	153300	476386680	12870	12870	12870	12870	0
259	20231227	153200	476386680	12870	12870	12870	12870	0
260	20231227	153100	476386680	12870	12870	12870	12870	0
261	20231227	153000	476386680	12870	12870	12870	12870	1638
262	20231227	152900	455305620	12900	12900	12900	12900	0
263	20231227	152800	455305620	12900	12900	12900	12900	0
264	20231227	152700	455305620	12900	12900	12900	12900	0
265	20231227	152600	455305620	12900	12900	12900	12900	0
266	20231227	152500	455305620	12900	12900	12900	12900	0
267	20231227	152400	455305620	12900	12900	12900	12900	0
268	20231227	152300	455305620	12900	12900	12900	12900	0
269	20231227	152200	455305620	12900	12900	12900	12900	0
270	20231227	152100	455305620	12900	12900	12900	12900	0
271	20231227	152000	455305620	12900	12900	12900	12900	0
272	20231227	151900	455305620	12900	12920	12930	12900	187
273	20231227	151800	452892160	12910	12920	12920	12910	62
274	20231227	151700	452091610	12910	12900	12910	12900	253
275	20231227	151600	448826000	12900	12900	12920	12900	86
276	20231227	151500	447716020	12870	12870	12870	12860	168
277	20231227	151400	445554260	12860	12860	12870	12860	126
278	20231227	151300	443933760	12860	12860	12860	12860	4
279	20231227	151200	443882320	12860	12870	12870	12860	65
280	20231227	151100	443045790	12860	12870	12870	12860	137
281	20231227	151000	441283670	12860	12870	12870	12860	112
282	20231227	150900	439842240	12860	12880	12880	12860	74
283	20231227	150800	438890420	12860	12860	12890	12860	77
284	20231227	150700	437899960	12860	12860	12860	12860	4
285	20231227	150600	437848520	12890	12860	12900	12860	394
286	20231227	150500	432771640	12860	12870	12870	12860	244
287	20231227	150400	429633690	12870	12870	12870	12860	44
288	20231227	150300	429067450	12870	12870	12870	12860	105
289	20231227	150200	427716750	12870	12880	12880	12860	142
290	20231227	150100	425889760	12880	12870	12880	12870	103
291	20231227	150000	424564140	12860	12870	12870	12860	41
292	20231227	145900	424036500	12860	12870	12870	12860	64
293	20231227	145800	423213440	12890	12890	12890	12870	262
294	20231227	145700	419838300	12890	12870	12890	12870	69
295	20231227	145600	418949670	12870	12870	12870	12870	61
296	20231227	145500	418164600	12870	12870	12870	12870	102
297	20231227	145400	416851860	12870	12870	12870	12870	43
298	20231227	145300	416298450	12870	12880	12880	12870	154
299	20231227	145200	414315950	12880	12900	12900	12880	88
300	20231227	145100	413180790	12930	12930	12930	12930	10
301	20231227	145000	413051490	12900	12870	12900	12870	247
302	20231227	144900	409867200	12860	12860	12870	12860	101
303	20231227	144800	408567800	12860	12860	12870	12860	394
304	20231227	144700	403500860	12860	12870	12870	12860	149
305	20231227	144600	401583870	12870	12870	12870	12860	81
306	20231227	144500	400541410	12870	12870	12910	12870	145
307	20231227	144400	398675220	12910	12870	12910	12870	231
308	20231227	144300	395693090	12870	12870	12880	12870	104
309	20231227	144200	394354220	12880	12880	12890	12880	104
310	20231227	144100	393014690	12930	12870	12930	12870	44
311	20231227	144000	392447930	12870	12870	12880	12870	351
312	20231227	143900	387927690	12870	12870	12870	12870	63
313	20231227	143800	387116880	12870	12870	12910	12870	23
314	20231227	143700	386820070	12870	12870	12910	12870	66
315	20231227	143600	385970570	12870	12870	12920	12870	393
316	20231227	143500	380897880	12870	12870	12870	12870	42
317	20231227	143400	380357340	12870	12870	12870	12870	102
318	20231227	143300	379044600	12880	12880	12880	12870	40
319	20231227	143200	378529430	12880	12870	12880	12870	4
320	20231227	143100	378477920	12870	12870	12880	12870	74
321	20231227	143000	377525230	12870	12880	12880	12870	86
322	20231227	142900	376417950	12910	12870	12910	12870	4
323	20231227	142800	376366430	12870	12870	12870	12870	3
324	20231227	142700	376327820	12870	12880	12880	12870	40
325	20231227	142600	375812630	12880	12880	12890	12880	315
326	20231227	142500	371755410	12880	12880	12880	12880	41
327	20231227	142400	371227330	12880	12880	12890	12880	48
328	20231227	142300	370609040	12880	12880	12880	12880	43
329	20231227	142200	370055200	12880	12880	12890	12880	154
330	20231227	142100	368070550	12880	12880	12880	12880	2
331	20231227	142000	368044790	12880	12880	12880	12880	1
332	20231227	141900	368031910	12880	12880	12880	12880	5
333	20231227	141800	367967510	12880	12880	12880	12880	113
334	20231227	141700	366512070	12880	12890	12890	12880	9
335	20231227	141600	366396070	12880	12870	12880	12870	43
336	20231227	141500	365842620	12880	12950	12950	12870	41
337	20231227	141400	365312530	12960	12890	12960	12870	45
338	20231227	141300	364732490	13000	12870	13000	12870	629
339	20231227	141200	356588920	12870	12870	12870	12870	42
340	20231227	141100	356048380	12870	12870	12880	12870	64
341	20231227	141000	355224490	12870	12880	12880	12870	80
342	20231227	140900	354194490	12870	12880	12880	12870	52
343	20231227	140800	353525150	12880	12870	12880	12870	52
344	20231227	140700	352855800	12870	12880	12880	12870	50
345	20231227	140600	352212230	12880	12870	12880	12870	46
346	20231227	140500	351620190	12880	12880	12880	12870	38
347	20231227	140400	351130760	12870	12880	12880	12870	80
348	20231227	140300	350100380	12870	12870	12880	12870	247
349	20231227	140200	346921090	12880	12880	12880	12880	192
350	20231227	140100	344448130	12890	12890	12890	12890	0
351	20231227	140000	344448130	12890	12890	12890	12890	147
352	20231227	135900	342553300	12930	12890	12930	12890	81
353	20231227	135800	341506090	12890	12890	12890	12890	141
354	20231227	135700	339688600	12880	12880	12880	12880	43
355	20231227	135600	339134760	12880	12880	12880	12880	42
356	20231227	135500	338593800	12880	12900	12900	12880	376
357	20231227	135400	333744330	12900	12920	12920	12900	2
358	20231227	135300	333718510	12900	12900	12900	12900	5
359	20231227	135200	333654010	12900	12900	12900	12900	0
360	20231227	135100	333654010	12900	12890	12900	12890	52
361	20231227	135000	332983610	12890	12890	12900	12890	84
362	20231227	134900	331900450	12890	12890	12890	12890	42
363	20231227	134800	331359070	12900	12890	12900	12890	33
364	20231227	134700	330933390	12890	12890	12890	12890	2
365	20231227	134600	330907610	12890	12940	12950	12890	271
366	20231227	134500	327401210	12890	12890	12890	12890	42
367	20231227	134400	326859830	12890	12890	12890	12890	42
368	20231227	134300	326318450	12890	12880	12890	12880	193
369	20231227	134200	323830720	12920	12880	12920	12880	17
370	20231227	134100	323611400	12880	12880	12920	12880	4
371	20231227	134000	323559840	12880	12880	12880	12880	1
372	20231227	133900	323546960	12880	12880	12880	12880	4
373	20231227	133800	323495440	12870	12880	12880	12870	189
374	20231227	133700	321061140	12880	12930	12930	12880	581
375	20231227	133600	313562710	12930	12930	12930	12930	5
376	20231227	133500	313498060	12930	12930	12930	12930	61
377	20231227	133400	312709330	12930	12930	12930	12930	0
378	20231227	133300	312709330	12930	12930	12930	12930	4
379	20231227	133200	312657610	12930	12930	12930	12930	0
380	20231227	133100	312657610	12930	12940	12940	12930	6
381	20231227	133000	312580020	12930	12890	12930	12890	92
382	20231227	132900	311390500	12880	12880	12880	12880	3
383	20231227	132800	311351860	12950	12950	12950	12950	500
384	20231227	132700	304876860	12940	12880	12940	12880	533
385	20231227	132600	297980080	12880	12890	12890	12880	235
386	20231227	132500	294950950	12890	12890	12890	12890	0
387	20231227	132400	294950950	12890	12880	12890	12880	364
388	20231227	132300	290259260	12880	12870	12880	12870	34
389	20231227	132200	289821380	12880	12880	12880	12880	150
390	20231227	132100	287889380	12870	12870	12880	12870	53
391	20231227	132000	287206770	12870	12870	12870	12870	35
392	20231227	131900	286756320	12870	12870	12870	12870	4
393	20231227	131800	286704840	12870	12870	12870	12870	2
394	20231227	131700	286679100	12870	12880	12880	12870	3
395	20231227	131600	286640480	12880	12870	12880	12870	3
396	20231227	131500	286601850	12860	12860	12860	12860	3
397	20231227	131400	286563270	12860	12860	12860	12860	3
398	20231227	131300	286524690	12860	12860	12860	12860	1
399	20231227	131200	286511830	12860	12860	12860	12860	3
400	20231227	131100	286473250	12860	12860	12860	12860	2
401	20231227	131000	286447530	12850	12850	12850	12850	316
402	20231227	130900	282386930	12850	12910	12910	12850	6343
403	20231227	130800	200588590	12920	12910	12920	12910	42
404	20231227	130700	200045960	12990	12990	12990	12910	5
405	20231227	130600	199981250	12910	12910	12990	12910	8
406	20231227	130500	199877780	12910	12920	12920	12910	33
407	20231227	130400	199451450	12910	12910	12910	12910	1
408	20231227	130300	199438540	12910	12910	12910	12910	2
409	20231227	130200	199412720	12920	12930	12930	12920	151
410	20231227	130100	197461780	13000	12920	13000	12920	237
411	20231227	130000	194399580	13030	12920	13060	12920	306
412	20231227	125900	190445810	12920	12930	13110	12910	229
413	20231227	125800	187480700	12910	12910	12910	12910	3
414	20231227	125700	187441970	12910	12910	12910	12910	1
415	20231227	125600	187429060	12910	12910	12910	12910	3
416	20231227	125500	187390330	12910	12910	12910	12910	61
417	20231227	125400	186602820	12930	12910	12930	12910	10
418	20231227	125300	186473560	12910	12910	12910	12910	2
419	20231227	125200	186447740	12910	12910	12910	12910	2
420	20231227	125100	186421920	12910	12910	12910	12910	1
421	20231227	125000	186409010	12910	12910	12910	12910	118
422	20231227	124900	184885630	12910	12910	12910	12910	1
423	20231227	124800	184872720	12910	12910	12910	12910	5
424	20231227	124700	184808170	12910	12910	12910	12910	0
425	20231227	124600	184808170	12910	12910	12910	12910	4
426	20231227	124500	184756530	12910	12910	12910	12910	1
427	20231227	124400	184743620	12910	12910	12910	12910	1
428	20231227	124300	184730710	12910	12910	12910	12910	4
429	20231227	124200	184679070	12910	12910	12910	12910	2
430	20231227	124100	184653250	12910	12910	12910	12910	3
431	20231227	124000	184614520	12910	12910	12910	12910	1
432	20231227	123900	184601610	12910	12920	12920	12910	130
433	20231227	123800	182922030	12920	12920	12920	12920	1
434	20231227	123700	182909110	12920	12920	12920	12920	0
435	20231227	123600	182909110	12920	12910	12920	12910	144
436	20231227	123500	181048640	12920	12920	12920	12920	257
437	20231227	123400	177728200	12920	12920	12920	12920	105
438	20231227	123300	176371600	12910	12910	12910	12910	2
439	20231227	123200	176345780	12910	12910	12910	12910	0
440	20231227	123100	176345780	12910	12910	12910	12910	3
441	20231227	123000	176307050	12910	12920	12920	12910	52
442	20231227	122900	175635230	12910	12910	12920	12910	55
443	20231227	122800	174924680	12910	12910	12910	12910	1
444	20231227	122700	174911770	12910	12910	12910	12910	1
445	20231227	122600	174898860	12910	12910	12920	12910	4
446	20231227	122500	174847210	12910	12910	12910	12910	2
447	20231227	122400	174821390	12910	12920	12920	12910	6
448	20231227	122300	174743890	12910	12910	12910	12910	1
449	20231227	122200	174730980	12910	12910	12910	12910	4
450	20231227	122100	174679340	12910	12910	12910	12910	2
451	20231227	122000	174653520	12920	12910	12920	12910	61
452	20231227	121900	173865750	12910	12910	12910	12910	4
453	20231227	121800	173814110	12910	12910	12910	12910	1
454	20231227	121700	173801200	12910	12910	12910	12910	4
455	20231227	121600	173749560	12910	12910	12910	12910	402
456	20231227	121500	168559740	12910	12910	12910	12910	65
457	20231227	121400	167720590	12910	12910	12910	12910	1
458	20231227	121300	167707680	12910	12910	12910	12910	4
459	20231227	121200	167656040	12910	12910	12910	12910	3
460	20231227	121100	167617310	12910	12910	12910	12910	0
461	20231227	121000	167617310	12910	12910	12920	12910	8
462	20231227	120900	167513990	12910	12920	12920	12910	146
463	20231227	120800	165627690	12920	12920	12920	12920	3
464	20231227	120700	165588930	12920	12920	12920	12920	1
465	20231227	120600	165576010	12920	12920	12920	12920	2
466	20231227	120500	165550170	12920	12920	12920	12920	3
467	20231227	120400	165511410	12920	12920	12920	12920	2
468	20231227	120300	165485570	12910	12910	12910	12910	2
469	20231227	120200	165459750	12910	12910	12910	12910	41
470	20231227	120100	164930440	12910	12910	12910	12910	5
471	20231227	120000	164865890	12910	12910	12910	12910	3
472	20231227	115900	164827160	12910	12910	12910	12910	1
473	20231227	115800	164814250	12910	12910	12910	12910	5
474	20231227	115700	164749700	12910	12910	12910	12910	0
475	20231227	115600	164749700	12910	12910	12910	12910	3
476	20231227	115500	164710970	12910	12910	12910	12910	3
477	20231227	115400	164672240	12910	12910	12910	12910	2
478	20231227	115300	164646420	12910	12910	12910	12910	3
479	20231227	115200	164607690	12920	12920	12920	12920	99
480	20231227	115100	163328610	12930	12920	12930	12920	4
481	20231227	115000	163276920	12920	12920	12920	12920	8
482	20231227	114900	163173560	12920	12920	12920	12920	2
483	20231227	114800	163147720	12920	12920	12920	12920	2
484	20231227	114700	163121880	12910	12910	12910	12910	1
485	20231227	114600	163108970	12910	12910	12920	12910	26
486	20231227	114500	162773110	12910	12910	12910	12910	0
487	20231227	114400	162773110	12910	12910	12910	12910	2
488	20231227	114300	162747290	12910	12910	12910	12910	2
489	20231227	114200	162721470	12910	12920	12920	12910	38
490	20231227	114100	162230530	12910	12910	12910	12910	3
491	20231227	114000	162191800	12910	12920	12920	12910	6
492	20231227	113900	162114290	12910	12910	12910	12910	3
493	20231227	113800	162075560	12910	12910	12920	12910	4
494	20231227	113700	162023900	12910	12910	12910	12910	3
495	20231227	113600	161985170	12910	12910	12910	12910	1
496	20231227	113500	161972260	12910	12910	12910	12910	0
497	20231227	113400	161972260	12910	12910	12910	12910	14
498	20231227	113300	161791520	12910	12910	12910	12910	3
499	20231227	113200	161752790	12910	12910	12910	12910	2
500	20231227	113100	161726970	12910	12910	12910	12910	1
501	20231227	113000	161714060	12910	12910	12910	12910	1
502	20231227	112900	161701150	12910	12910	12910	12910	6
503	20231227	112800	161623690	12910	12910	12910	12910	0
504	20231227	112700	161623690	12910	12910	12920	12910	53
505	20231227	112600	160938960	12910	12910	12920	12910	280
506	20231227	112500	157323660	12910	12920	12920	12910	236
507	20231227	112400	154274550	12920	12920	12920	12920	0
508	20231227	112300	154274550	12920	12920	12920	12920	2
509	20231227	112200	154248710	12920	12930	12930	12920	9
510	20231227	112100	154132370	12930	12920	12930	12920	21
511	20231227	112000	153860850	12920	12920	12920	12920	64
512	20231227	111900	153033970	12920	12920	12920	12920	2
513	20231227	111800	153008130	12920	12920	12920	12920	0
514	20231227	111700	153008130	12920	12920	12920	12920	4
515	20231227	111600	152956450	12920	12920	12920	12920	2
516	20231227	111500	152930610	12930	12940	12940	12930	221
517	20231227	111400	150072260	12950	12950	12950	12950	191
518	20231227	111300	147598810	12950	12950	12950	12950	4
519	20231227	111200	147547010	12950	12950	12950	12950	1
520	20231227	111100	147534060	12950	12950	12950	12950	2
521	20231227	111000	147508160	12960	12980	12980	12960	20
522	20231227	110900	147248580	12960	12960	12960	12960	2
523	20231227	110800	147222660	12960	12980	12980	12960	15
524	20231227	110700	147028020	12950	12950	12950	12950	2
525	20231227	110600	147002120	12950	12950	12950	12950	1
526	20231227	110500	146989170	12960	12960	12960	12960	4
527	20231227	110400	146937330	12960	12960	12960	12960	0
528	20231227	110300	146937330	12960	12950	12960	12950	5
529	20231227	110200	146872550	12950	12950	12950	12950	1
530	20231227	110100	146859600	12950	12950	12950	12950	3
531	20231227	110000	146820750	12950	12950	12950	12950	0
532	20231227	105900	146820750	12950	12950	12950	12950	4
533	20231227	105800	146768950	12950	12980	12980	12950	17
534	20231227	105700	146548350	12950	12950	12950	12950	1
535	20231227	105600	146535400	12950	12950	12950	12950	4
536	20231227	105500	146483600	12940	12940	12940	12940	1
537	20231227	105400	146470660	12940	12940	12940	12940	3
538	20231227	105300	146431840	12940	12940	12940	12940	3
539	20231227	105200	146393020	12940	12940	12940	12940	0
540	20231227	105100	146393020	12940	12940	12940	12940	3
541	20231227	105000	146354200	12940	12950	12950	12940	69
542	20231227	104900	145460840	12940	12940	12940	12940	4
543	20231227	104800	145409080	12980	12980	12980	12980	16
544	20231227	104700	145201400	12940	12940	12940	12940	5
545	20231227	104600	145136700	12940	12940	12940	12940	3
546	20231227	104500	145097880	12940	12940	12940	12940	2
547	20231227	104400	145072000	12940	12940	12940	12940	3
548	20231227	104300	145033180	12930	12930	12930	12930	1
549	20231227	104200	145020250	12930	12930	12930	12930	3
550	20231227	104100	144981460	12930	12930	12930	12930	3
551	20231227	104000	144942670	12930	12930	12930	12930	1
552	20231227	103900	144929740	12930	12960	12970	12930	473
553	20231227	103800	138795410	12930	12930	12930	12930	1
554	20231227	103700	138782480	12930	12940	12940	12930	70
555	20231227	103600	137876710	12940	12960	12960	12940	723
556	20231227	103500	128514190	12950	12960	12960	12950	166
557	20231227	103400	126362840	12960	12960	12960	12960	2
558	20231227	103300	126336920	12960	12960	12960	12960	0
559	20231227	103200	126336920	12960	12970	12970	12960	115
560	20231227	103100	124845420	12970	12970	12970	12970	50
561	20231227	103000	124196920	12970	12970	12970	12970	1
562	20231227	102900	124183950	12970	12990	12990	12970	174
563	20231227	102800	121923710	13000	12990	13000	12990	202
564	20231227	102700	119297730	12990	12990	12990	12990	1
565	20231227	102600	119284740	12990	12990	12990	12990	4
566	20231227	102500	119232780	12990	12970	12990	12970	79
567	20231227	102400	118207530	12960	12970	12970	12960	11
568	20231227	102300	118064870	12970	12970	12970	12970	13
569	20231227	102200	117896260	12970	12970	12970	12970	0
570	20231227	102100	117896260	12970	12970	12970	12970	2
571	20231227	102000	117870320	12960	12960	12960	12960	0
572	20231227	101900	117870320	12960	12960	12960	12960	0
573	20231227	101800	117870320	12960	12960	12960	12960	0
574	20231227	101700	117870320	12960	12960	12960	12960	0
575	20231227	101600	117870320	12960	12960	12960	12960	0
576	20231227	101500	117870320	12960	12960	12960	12960	0
577	20231227	101400	117870320	12960	12960	12960	12960	0
578	20231227	101300	117870320	12960	12960	12960	12960	0
579	20231227	101200	117870320	12960	12960	12960	12960	0
580	20231227	101100	117870320	12960	12960	12960	12960	0
581	20231227	101000	117870320	12960	12960	12960	12960	0
582	20231227	100900	117870320	12960	12960	12960	12960	1
583	20231227	100800	117857360	12960	12960	12960	12960	0
584	20231227	100700	117857360	12960	12960	12960	12960	0
585	20231227	100600	117857360	12960	12960	12960	12960	0
586	20231227	100500	117857360	12960	12960	12960	12960	0
587	20231227	100400	117857360	12960	12960	12960	12960	29
588	20231227	100300	117481520	12950	12950	12950	12950	0
589	20231227	100200	117481520	12950	12950	12950	12950	24
590	20231227	100100	117170720	12950	12950	12950	12950	0
591	20231227	100000	117170720	12950	12920	12950	12920	47
592	20231227	095900	116562790	12910	12910	12910	12910	0
593	20231227	095800	116562790	12910	12920	12920	12910	101
594	20231227	095700	115258020	12910	12910	12910	12910	0
595	20231227	095600	115258020	12910	12920	12920	12910	24
596	20231227	095500	114948080	12910	12910	12910	12910	0
597	20231227	095400	114948080	12910	12900	12910	12900	101
598	20231227	095300	113645170	12910	12910	12910	12910	21
599	20231227	095200	113374060	12910	12920	12920	12910	292
600	20231227	095100	109602010	12920	12920	12920	12920	0
601	20231227	095000	109602010	12920	12920	12920	12920	22
602	20231227	094900	109317770	12910	12910	12910	12910	200
603	20231227	094800	106735770	12910	12910	12910	12900	909
604	20231227	094700	95002850	12910	12920	12920	12910	21
605	20231227	094600	94731540	12920	12920	12920	12920	95
606	20231227	094500	93504140	12920	12910	12920	12910	172
607	20231227	094400	91282190	12920	12920	12920	12920	10
608	20231227	094300	91152990	12920	12920	12920	12920	53
609	20231227	094200	90468230	12920	12930	12930	12920	24
610	20231227	094100	90158020	12970	12970	12970	12970	0
611	20231227	094000	90158020	12970	12970	12970	12970	201
612	20231227	093900	87551050	12970	12970	12970	12970	801
613	20231227	093800	77162080	12970	12960	12970	12960	25
614	20231227	093700	76838040	12910	12910	12910	12910	0
615	20231227	093600	76838040	12910	12960	12960	12910	1178
616	20231227	093500	61596060	12960	12970	13010	12960	271
617	20231227	093400	58082150	12980	12980	12980	12980	10
618	20231227	093300	57952350	12980	13010	13010	12980	338
619	20231227	093200	53564960	13020	13020	13020	13020	10
620	20231227	093100	53434760	13010	13010	13020	13010	414
621	20231227	093000	48048500	12980	12980	12980	12980	100
622	20231227	092900	46750500	12980	12990	12990	12980	195
623	20231227	092800	44219350	12990	12990	12990	12990	50
624	20231227	092700	43569850	12990	12990	12990	12990	2
625	20231227	092600	43543870	12990	12990	12990	12990	40
626	20231227	092500	43024270	12990	12990	12990	12990	329
627	20231227	092400	38750560	13000	13000	13000	13000	68
628	20231227	092300	37866560	13000	13000	13000	13000	0
629	20231227	092200	37866560	13000	13000	13000	13000	0
630	20231227	092100	37866560	13000	13000	13000	13000	84
631	20231227	092000	36774560	13000	13000	13030	13000	155
632	20231227	091900	34758510	13000	13000	13000	13000	7
633	20231227	091800	34667510	13050	13050	13050	13050	32
634	20231227	091700	34249910	12990	12990	12990	12990	32
635	20231227	091600	33834230	12980	13020	13020	12980	501
636	20231227	091500	27323200	13050	13070	13070	13030	300
637	20231227	091400	23409010	13120	13120	13120	13120	0
638	20231227	091300	23409010	13120	13080	13120	13080	87
639	20231227	091200	22269570	13080	13080	13080	13080	87
640	20231227	091100	21131610	13090	13120	13130	13090	487
641	20231227	091000	14742510	13120	13120	13120	13120	10
642	20231227	090900	14611310	13130	13130	13130	13130	0
643	20231227	090800	14611310	13130	13130	13130	13130	6
644	20231227	090700	14532530	13130	13050	13130	13050	118
645	20231227	090600	12984630	13060	13150	13150	13060	21
646	20231227	090500	12710280	13150	13150	13150	13150	5
647	20231227	090400	12644530	13050	13050	13050	13050	106
648	20231227	090300	11261230	13150	13100	13150	13100	310
649	20231227	090200	7187520	13100	13100	13100	13100	10
650	20231227	090100	7056520	13150	13100	13150	13050	157
651	20231227	090000	4999820	13130	13200	13200	13120	359