KissMeData/090850/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195400	225284240	5910	5910	5910	5910	1042
3	20231227	195300	225284240	5910	5910	5910	5910	0
4	20231227	195200	225284240	5910	5910	5910	5910	0
5	20231227	195100	225284240	5910	5910	5910	5910	0
6	20231227	195000	225284240	5910	5910	5910	5910	0
7	20231227	194900	225284240	5910	5910	5910	5910	0
8	20231227	194800	225284240	5910	5910	5910	5910	0
9	20231227	194700	225284240	5910	5910	5910	5910	0
10	20231227	194600	225284240	5910	5910	5910	5910	0
11	20231227	194500	225284240	5910	5910	5910	5910	0
12	20231227	194400	225284240	5910	5910	5910	5910	0
13	20231227	194300	225284240	5910	5910	5910	5910	0
14	20231227	194200	225284240	5910	5910	5910	5910	0
15	20231227	194100	225284240	5910	5910	5910	5910	0
16	20231227	194000	225284240	5910	5910	5910	5910	0
17	20231227	193900	225284240	5910	5910	5910	5910	0
18	20231227	193800	225284240	5910	5910	5910	5910	0
19	20231227	193700	225284240	5910	5910	5910	5910	0
20	20231227	193600	225284240	5910	5910	5910	5910	0
21	20231227	193500	225284240	5910	5910	5910	5910	0
22	20231227	193400	225284240	5910	5910	5910	5910	0
23	20231227	193300	225284240	5910	5910	5910	5910	0
24	20231227	193200	225284240	5910	5910	5910	5910	0
25	20231227	193100	225284240	5910	5910	5910	5910	0
26	20231227	193000	225284240	5910	5910	5910	5910	0
27	20231227	192900	225284240	5910	5910	5910	5910	0
28	20231227	192800	225284240	5910	5910	5910	5910	0
29	20231227	192700	225284240	5910	5910	5910	5910	0
30	20231227	192600	225284240	5910	5910	5910	5910	0
31	20231227	192500	225284240	5910	5910	5910	5910	0
32	20231227	192400	225284240	5910	5910	5910	5910	1042
33	20231227	192300	225284240	5910	5910	5910	5910	0
34	20231227	192200	225284240	5910	5910	5910	5910	0
35	20231227	192100	225284240	5910	5910	5910	5910	0
36	20231227	192000	225284240	5910	5910	5910	5910	0
37	20231227	191900	225284240	5910	5910	5910	5910	0
38	20231227	191800	225284240	5910	5910	5910	5910	0
39	20231227	191700	225284240	5910	5910	5910	5910	0
40	20231227	191600	225284240	5910	5910	5910	5910	0
41	20231227	191500	225284240	5910	5910	5910	5910	0
42	20231227	191400	225284240	5910	5910	5910	5910	0
43	20231227	191300	225284240	5910	5910	5910	5910	0
44	20231227	191200	225284240	5910	5910	5910	5910	0
45	20231227	191100	225284240	5910	5910	5910	5910	0
46	20231227	191000	225284240	5910	5910	5910	5910	0
47	20231227	190900	225284240	5910	5910	5910	5910	0
48	20231227	190800	225284240	5910	5910	5910	5910	0
49	20231227	190700	225284240	5910	5910	5910	5910	0
50	20231227	190600	225284240	5910	5910	5910	5910	0
51	20231227	190500	225284240	5910	5910	5910	5910	0
52	20231227	190400	225284240	5910	5910	5910	5910	0
53	20231227	190300	225284240	5910	5910	5910	5910	0
54	20231227	190200	225284240	5910	5910	5910	5910	0
55	20231227	190100	225284240	5910	5910	5910	5910	0
56	20231227	190000	225284240	5910	5910	5910	5910	0
57	20231227	185900	225284240	5910	5910	5910	5910	0
58	20231227	185800	225284240	5910	5910	5910	5910	0
59	20231227	185700	225284240	5910	5910	5910	5910	0
60	20231227	185600	225284240	5910	5910	5910	5910	0
61	20231227	185500	225284240	5910	5910	5910	5910	0
62	20231227	185400	225284240	5910	5910	5910	5910	1042
63	20231227	185300	225284240	5910	5910	5910	5910	0
64	20231227	185200	225284240	5910	5910	5910	5910	0
65	20231227	185100	225284240	5910	5910	5910	5910	0
66	20231227	185000	225284240	5910	5910	5910	5910	0
67	20231227	184900	225284240	5910	5910	5910	5910	0
68	20231227	184800	225284240	5910	5910	5910	5910	0
69	20231227	184700	225284240	5910	5910	5910	5910	0
70	20231227	184600	225284240	5910	5910	5910	5910	0
71	20231227	184500	225284240	5910	5910	5910	5910	0
72	20231227	184400	225284240	5910	5910	5910	5910	0
73	20231227	184300	225284240	5910	5910	5910	5910	0
74	20231227	184200	225284240	5910	5910	5910	5910	0
75	20231227	184100	225284240	5910	5910	5910	5910	0
76	20231227	184000	225284240	5910	5910	5910	5910	0
77	20231227	183900	225284240	5910	5910	5910	5910	0
78	20231227	183800	225284240	5910	5910	5910	5910	0
79	20231227	183700	225284240	5910	5910	5910	5910	0
80	20231227	183600	225284240	5910	5910	5910	5910	0
81	20231227	183500	225284240	5910	5910	5910	5910	0
82	20231227	183400	225284240	5910	5910	5910	5910	0
83	20231227	183300	225284240	5910	5910	5910	5910	0
84	20231227	183200	225284240	5910	5910	5910	5910	0
85	20231227	183100	225284240	5910	5910	5910	5910	0
86	20231227	183000	225284240	5910	5910	5910	5910	0
87	20231227	182900	225284240	5910	5910	5910	5910	0
88	20231227	182800	225284240	5910	5910	5910	5910	0
89	20231227	182700	225284240	5910	5910	5910	5910	0
90	20231227	182600	225284240	5910	5910	5910	5910	0
91	20231227	182500	225284240	5910	5910	5910	5910	0
92	20231227	182400	225284240	5910	5910	5910	5910	1042
93	20231227	182300	225284240	5910	5910	5910	5910	0
94	20231227	182200	225284240	5910	5910	5910	5910	0
95	20231227	182100	225284240	5910	5910	5910	5910	0
96	20231227	182000	225284240	5910	5910	5910	5910	0
97	20231227	181900	225284240	5910	5910	5910	5910	0
98	20231227	181800	225284240	5910	5910	5910	5910	0
99	20231227	181700	225284240	5910	5910	5910	5910	0
100	20231227	181600	225284240	5910	5910	5910	5910	0
101	20231227	181500	225284240	5910	5910	5910	5910	0
102	20231227	181400	225284240	5910	5910	5910	5910	0
103	20231227	181300	225284240	5910	5910	5910	5910	0
104	20231227	181200	225284240	5910	5910	5910	5910	0
105	20231227	181100	225284240	5910	5910	5910	5910	0
106	20231227	181000	225284240	5910	5910	5910	5910	0
107	20231227	180900	225284240	5910	5910	5910	5910	0
108	20231227	180800	225284240	5910	5910	5910	5910	0
109	20231227	180700	225284240	5910	5910	5910	5910	0
110	20231227	180600	225284240	5910	5910	5910	5910	0
111	20231227	180500	225284240	5910	5910	5910	5910	0
112	20231227	180400	225284240	5910	5910	5910	5910	0
113	20231227	180300	225284240	5910	5910	5910	5910	0
114	20231227	180200	225284240	5910	5910	5910	5910	0
115	20231227	180100	225284240	5910	5910	5910	5910	0
116	20231227	180000	225284240	5910	5910	5910	5910	0
117	20231227	175900	225284240	5910	5910	5910	5910	0
118	20231227	175800	225284240	5910	5910	5910	5910	0
119	20231227	175700	225284240	5910	5910	5910	5910	0
120	20231227	175600	225284240	5910	5910	5910	5910	0
121	20231227	175500	225284240	5910	5910	5910	5910	0
122	20231227	175400	225284240	5910	5910	5910	5910	1042
123	20231227	175300	225284240	5910	5910	5910	5910	0
124	20231227	175200	225284240	5910	5910	5910	5910	0
125	20231227	175100	225284240	5910	5910	5910	5910	0
126	20231227	175000	225284240	5910	5910	5910	5910	0
127	20231227	174900	225284240	5910	5910	5910	5910	0
128	20231227	174800	225284240	5910	5910	5910	5910	0
129	20231227	174700	225284240	5910	5910	5910	5910	0
130	20231227	174600	225284240	5910	5910	5910	5910	0
131	20231227	174500	225284240	5910	5910	5910	5910	0
132	20231227	174400	225284240	5910	5910	5910	5910	0
133	20231227	174300	225284240	5910	5910	5910	5910	0
134	20231227	174200	225284240	5910	5910	5910	5910	0
135	20231227	174100	225284240	5910	5910	5910	5910	0
136	20231227	174000	225284240	5910	5910	5910	5910	0
137	20231227	173900	225284240	5910	5910	5910	5910	0
138	20231227	173800	225284240	5910	5910	5910	5910	0
139	20231227	173700	225284240	5910	5910	5910	5910	0
140	20231227	173600	225284240	5910	5910	5910	5910	0
141	20231227	173500	225284240	5910	5910	5910	5910	0
142	20231227	173400	225284240	5910	5910	5910	5910	0
143	20231227	173300	225284240	5910	5910	5910	5910	0
144	20231227	173200	225284240	5910	5910	5910	5910	0
145	20231227	173100	225284240	5910	5910	5910	5910	0
146	20231227	173000	225284240	5910	5910	5910	5910	0
147	20231227	172900	225284240	5910	5910	5910	5910	0
148	20231227	172800	225284240	5910	5910	5910	5910	0
149	20231227	172700	225284240	5910	5910	5910	5910	0
150	20231227	172600	225284240	5910	5910	5910	5910	0
151	20231227	172500	225284240	5910	5910	5910	5910	0
152	20231227	172400	225284240	5910	5910	5910	5910	1042
153	20231227	172300	225284240	5910	5910	5910	5910	0
154	20231227	172200	225284240	5910	5910	5910	5910	0
155	20231227	172100	225284240	5910	5910	5910	5910	0
156	20231227	172000	225284240	5910	5910	5910	5910	0
157	20231227	171900	225284240	5910	5910	5910	5910	0
158	20231227	171800	225284240	5910	5910	5910	5910	0
159	20231227	171700	225284240	5910	5910	5910	5910	0
160	20231227	171600	225284240	5910	5910	5910	5910	0
161	20231227	171500	225284240	5910	5910	5910	5910	0
162	20231227	171400	225284240	5910	5910	5910	5910	0
163	20231227	171300	225284240	5910	5910	5910	5910	0
164	20231227	171200	225284240	5910	5910	5910	5910	0
165	20231227	171100	225284240	5910	5910	5910	5910	0
166	20231227	171000	225284240	5910	5910	5910	5910	0
167	20231227	170900	225284240	5910	5910	5910	5910	0
168	20231227	170800	225284240	5910	5910	5910	5910	0
169	20231227	170700	225284240	5910	5910	5910	5910	0
170	20231227	170600	225284240	5910	5910	5910	5910	0
171	20231227	170500	225284240	5910	5910	5910	5910	0
172	20231227	170400	225284240	5910	5910	5910	5910	0
173	20231227	170300	225284240	5910	5910	5910	5910	0
174	20231227	170200	225284240	5910	5910	5910	5910	0
175	20231227	170100	225284240	5910	5910	5910	5910	0
176	20231227	170000	225284240	5910	5910	5910	5910	0
177	20231227	165900	225284240	5910	5910	5910	5910	0
178	20231227	165800	225284240	5910	5910	5910	5910	0
179	20231227	165700	225284240	5910	5910	5910	5910	0
180	20231227	165600	225284240	5910	5910	5910	5910	0
181	20231227	165500	225284240	5910	5910	5910	5910	0
182	20231227	165400	225284240	5910	5910	5910	5910	1042
183	20231227	165300	225284240	5910	5910	5910	5910	0
184	20231227	165200	225284240	5910	5910	5910	5910	0
185	20231227	165100	225284240	5910	5910	5910	5910	0
186	20231227	165000	225284240	5910	5910	5910	5910	0
187	20231227	164900	225284240	5910	5910	5910	5910	0
188	20231227	164800	225284240	5910	5910	5910	5910	0
189	20231227	164700	225284240	5910	5910	5910	5910	0
190	20231227	164600	225284240	5910	5910	5910	5910	0
191	20231227	164500	225284240	5910	5910	5910	5910	0
192	20231227	164400	225284240	5910	5910	5910	5910	0
193	20231227	164300	225284240	5910	5910	5910	5910	0
194	20231227	164200	225284240	5910	5910	5910	5910	0
195	20231227	164100	225284240	5910	5910	5910	5910	0
196	20231227	164000	225284240	5910	5910	5910	5910	0
197	20231227	163900	225284240	5910	5910	5910	5910	0
198	20231227	163800	225284240	5910	5910	5910	5910	0
199	20231227	163700	225284240	5910	5910	5910	5910	0
200	20231227	163600	225284240	5910	5910	5910	5910	0
201	20231227	163500	225284240	5910	5910	5910	5910	0
202	20231227	163400	225284240	5910	5910	5910	5910	0
203	20231227	163300	225284240	5910	5910	5910	5910	0
204	20231227	163200	225284240	5910	5910	5910	5910	0
205	20231227	163100	225284240	5910	5910	5910	5910	0
206	20231227	163000	225284240	5910	5910	5910	5910	0
207	20231227	162900	225284240	5910	5910	5910	5910	0
208	20231227	162800	225284240	5910	5910	5910	5910	0
209	20231227	162700	225284240	5910	5910	5910	5910	0
210	20231227	162600	225284240	5910	5910	5910	5910	0
211	20231227	162500	225284240	5910	5910	5910	5910	0
212	20231227	162400	225284240	5910	5910	5910	5910	1042
213	20231227	162300	225284240	5910	5910	5910	5910	0
214	20231227	162200	225284240	5910	5910	5910	5910	0
215	20231227	162100	225284240	5910	5910	5910	5910	0
216	20231227	162000	225284240	5910	5910	5910	5910	0
217	20231227	161900	225284240	5910	5910	5910	5910	0
218	20231227	161800	225284240	5910	5910	5910	5910	0
219	20231227	161700	225284240	5910	5910	5910	5910	0
220	20231227	161600	225284240	5910	5910	5910	5910	0
221	20231227	161500	225284240	5910	5910	5910	5910	0
222	20231227	161400	225284240	5910	5910	5910	5910	0
223	20231227	161300	225284240	5910	5910	5910	5910	0
224	20231227	161200	225284240	5910	5910	5910	5910	0
225	20231227	161100	225284240	5910	5910	5910	5910	0
226	20231227	161000	225284240	5910	5910	5910	5910	0
227	20231227	160900	225284240	5910	5910	5910	5910	0
228	20231227	160800	225284240	5910	5910	5910	5910	0
229	20231227	160700	225284240	5910	5910	5910	5910	0
230	20231227	160600	225284240	5910	5910	5910	5910	0
231	20231227	160500	225284240	5910	5910	5910	5910	0
232	20231227	160400	225284240	5910	5910	5910	5910	0
233	20231227	160300	225284240	5910	5910	5910	5910	0
234	20231227	160200	225284240	5910	5910	5910	5910	0
235	20231227	160100	225284240	5910	5910	5910	5910	0
236	20231227	160000	225284240	5910	5910	5910	5910	0
237	20231227	155900	225284240	5910	5910	5910	5910	0
238	20231227	155800	225284240	5910	5910	5910	5910	0
239	20231227	155700	225284240	5910	5910	5910	5910	0
240	20231227	155600	225284240	5910	5910	5910	5910	0
241	20231227	155500	225284240	5910	5910	5910	5910	0
242	20231227	155400	225284240	5910	5910	5910	5910	1042
243	20231227	155300	225284240	5910	5910	5910	5910	0
244	20231227	155200	225284240	5910	5910	5910	5910	0
245	20231227	155100	225284240	5910	5910	5910	5910	0
246	20231227	155000	225284240	5910	5910	5910	5910	0
247	20231227	154900	225284240	5910	5910	5910	5910	0
248	20231227	154800	225284240	5910	5910	5910	5910	0
249	20231227	154700	225284240	5910	5910	5910	5910	0
250	20231227	154600	225284240	5910	5910	5910	5910	0
251	20231227	154500	225284240	5910	5910	5910	5910	0
252	20231227	154400	225284240	5910	5910	5910	5910	0
253	20231227	154300	225284240	5910	5910	5910	5910	0
254	20231227	154200	225284240	5910	5910	5910	5910	0
255	20231227	154100	225284240	5910	5910	5910	5910	0
256	20231227	154000	225284240	5910	5910	5910	5910	0
257	20231227	153900	225284240	5910	5910	5910	5910	0
258	20231227	153800	225284240	5910	5910	5910	5910	0
259	20231227	153700	225284240	5910	5910	5910	5910	0
260	20231227	153600	225284240	5910	5910	5910	5910	0
261	20231227	153500	225284240	5910	5910	5910	5910	0
262	20231227	153400	225284240	5910	5910	5910	5910	0
263	20231227	153300	225284240	5910	5910	5910	5910	0
264	20231227	153200	225284240	5910	5910	5910	5910	0
265	20231227	153100	225284240	5910	5910	5910	5910	0
266	20231227	153000	225284240	5910	5910	5910	5910	1042
267	20231227	152900	219126020	5900	5900	5900	5900	0
268	20231227	152800	219126020	5900	5900	5900	5900	0
269	20231227	152700	219126020	5900	5900	5900	5900	0
270	20231227	152600	219126020	5900	5900	5900	5900	0
271	20231227	152500	219126020	5900	5900	5900	5900	0
272	20231227	152400	219126020	5900	5900	5900	5900	0
273	20231227	152300	219126020	5900	5900	5900	5900	0
274	20231227	152200	219126020	5900	5900	5900	5900	0
275	20231227	152100	219126020	5900	5900	5900	5900	0
276	20231227	152000	219126020	5900	5900	5900	5900	0
277	20231227	151900	219126020	5900	5880	5900	5880	926
278	20231227	151800	213663080	5900	5890	5900	5890	7
279	20231227	151700	213621840	5900	5900	5900	5900	1
280	20231227	151600	213615940	5870	5880	5880	5870	21
281	20231227	151500	213492660	5880	5880	5880	5880	3
282	20231227	151400	213475020	5880	5890	5890	5880	408
283	20231227	151300	211075970	5900	5900	5900	5900	2
284	20231227	151200	211064170	5890	5900	5900	5890	3
285	20231227	151100	211046480	5880	5880	5880	5880	11
286	20231227	151000	210981800	5890	5890	5890	5890	202
287	20231227	150900	209792020	5880	5890	5900	5880	22
288	20231227	150800	209662630	5900	5890	5900	5890	26
289	20231227	150700	209509450	5890	5890	5890	5890	0
290	20231227	150600	209509450	5890	5890	5890	5890	20
291	20231227	150500	209391650	5890	5890	5890	5890	0
292	20231227	150400	209391650	5890	5890	5890	5890	0
293	20231227	150300	209391650	5890	5890	5890	5890	773
294	20231227	150200	204838680	5900	5900	5900	5900	0
295	20231227	150100	204838680	5900	5890	5900	5890	524
296	20231227	150000	201752310	5900	5900	5900	5900	0
297	20231227	145900	201752310	5900	5890	5900	5890	5
298	20231227	145800	201722830	5890	5890	5900	5890	335
299	20231227	145700	199749390	5890	5890	5890	5890	0
300	20231227	145600	199749390	5890	5890	5890	5890	0
301	20231227	145500	199749390	5890	5890	5890	5890	0
302	20231227	145400	199749390	5890	5890	5890	5890	0
303	20231227	145300	199749390	5890	5890	5890	5890	0
304	20231227	145200	199749390	5890	5890	5890	5890	0
305	20231227	145100	199749390	5890	5890	5890	5890	1
306	20231227	145000	199743500	5880	5880	5880	5880	55
307	20231227	144900	199420100	5890	5890	5890	5890	1
308	20231227	144800	199414210	5890	5890	5890	5890	8
309	20231227	144700	199367090	5890	5890	5890	5890	0
310	20231227	144600	199367090	5890	5890	5890	5890	0
311	20231227	144500	199367090	5890	5880	5890	5880	111
312	20231227	144400	198714370	5890	5890	5890	5890	0
313	20231227	144300	198714370	5890	5890	5890	5890	0
314	20231227	144200	198714370	5890	5890	5890	5890	0
315	20231227	144100	198714370	5890	5890	5890	5890	52
316	20231227	144000	198408090	5890	5890	5890	5890	0
317	20231227	143900	198408090	5890	5890	5890	5890	0
318	20231227	143800	198408090	5890	5890	5890	5890	0
319	20231227	143700	198408090	5890	5890	5890	5890	0
320	20231227	143600	198408090	5890	5890	5890	5890	10
321	20231227	143500	198349190	5890	5900	5900	5890	1379
322	20231227	143400	190219840	5900	5910	5910	5900	117
323	20231227	143300	189529430	5910	5910	5910	5910	0
324	20231227	143200	189529430	5910	5910	5910	5910	0
325	20231227	143100	189529430	5910	5910	5910	5910	0
326	20231227	143000	189529430	5910	5910	5910	5910	0
327	20231227	142900	189529430	5910	5890	5910	5890	23
328	20231227	142800	189393860	5890	5890	5890	5890	69
329	20231227	142700	188987450	5900	5910	5920	5900	1429
330	20231227	142600	180549070	5910	5910	5910	5910	0
331	20231227	142500	180549070	5910	5910	5910	5910	543
332	20231227	142400	177339940	5920	5920	5920	5920	0
333	20231227	142300	177339940	5920	5920	5920	5920	0
334	20231227	142200	177339940	5920	5920	5920	5920	0
335	20231227	142100	177339940	5920	5920	5920	5920	0
336	20231227	142000	177339940	5920	5920	5920	5920	0
337	20231227	141900	177339940	5920	5920	5920	5920	0
338	20231227	141800	177339940	5920	5920	5920	5920	0
339	20231227	141700	177339940	5920	5920	5920	5920	0
340	20231227	141600	177339940	5920	5910	5920	5910	187
341	20231227	141500	176234760	5910	5910	5910	5910	51
342	20231227	141400	175933350	5910	5910	5910	5910	1
343	20231227	141300	175927440	5910	5910	5910	5910	0
344	20231227	141200	175927440	5910	5910	5910	5910	0
345	20231227	141100	175927440	5910	5910	5910	5910	0
346	20231227	141000	175927440	5910	5910	5910	5910	187
347	20231227	140900	174822270	5910	5910	5910	5910	2
348	20231227	140800	174810450	5920	5920	5920	5920	2
349	20231227	140700	174798610	5910	5910	5910	5910	211
350	20231227	140600	173551600	5910	5910	5910	5910	1
351	20231227	140500	173545690	5920	5920	5920	5920	0
352	20231227	140400	173545690	5920	5920	5920	5920	0
353	20231227	140300	173545690	5920	5920	5920	5920	0
354	20231227	140200	173545690	5920	5910	5920	5900	131
355	20231227	140100	172772140	5910	5910	5910	5910	0
356	20231227	140000	172772140	5910	5910	5910	5910	0
357	20231227	135900	172772140	5910	5910	5910	5910	0
358	20231227	135800	172772140	5910	5910	5910	5910	100
359	20231227	135700	172181140	5920	5910	5920	5910	4
360	20231227	135600	172157480	5910	5910	5910	5900	1355
361	20231227	135500	164158900	5910	5900	5910	5900	1409
362	20231227	135400	155845780	5900	5900	5900	5900	0
363	20231227	135300	155845780	5900	5900	5900	5900	0
364	20231227	135200	155845780	5900	5900	5900	5900	0
365	20231227	135100	155845780	5900	5900	5900	5900	1
366	20231227	135000	155839880	5890	5890	5890	5890	39
367	20231227	134900	155610170	5890	5890	5890	5890	25
368	20231227	134800	155462920	5890	5890	5890	5890	10
369	20231227	134700	155404020	5890	5890	5890	5890	500
370	20231227	134600	152459020	5890	5890	5890	5890	0
371	20231227	134500	152459020	5890	5890	5890	5890	0
372	20231227	134400	152459020	5890	5890	5890	5890	0
373	20231227	134300	152459020	5890	5890	5890	5890	500
374	20231227	134200	149514020	5890	5880	5890	5880	500
375	20231227	134100	146570040	5880	5880	5880	5880	0
376	20231227	134000	146570040	5880	5880	5880	5880	0
377	20231227	133900	146570040	5880	5880	5880	5880	3
378	20231227	133800	146552400	5870	5870	5870	5870	145
379	20231227	133700	145701250	5870	5870	5870	5870	1000
380	20231227	133600	139831250	5860	5860	5860	5860	102
381	20231227	133500	139233530	5860	5860	5860	5860	11
382	20231227	133400	139169070	5860	5860	5860	5860	0
383	20231227	133300	139169070	5860	5860	5860	5860	0
384	20231227	133200	139169070	5860	5860	5860	5860	0
385	20231227	133100	139169070	5860	5860	5860	5860	0
386	20231227	133000	139169070	5860	5860	5860	5860	142
387	20231227	132900	138336950	5860	5860	5860	5860	0
388	20231227	132800	138336950	5860	5860	5860	5860	8
389	20231227	132700	138290070	5860	5860	5860	5860	15
390	20231227	132600	138202170	5860	5860	5860	5860	0
391	20231227	132500	138202170	5860	5860	5860	5860	0
392	20231227	132400	138202170	5860	5860	5860	5860	0
393	20231227	132300	138202170	5860	5860	5860	5860	0
394	20231227	132200	138202170	5860	5860	5860	5860	0
395	20231227	132100	138202170	5860	5860	5860	5860	0
396	20231227	132000	138202170	5860	5860	5860	5860	0
397	20231227	131900	138202170	5860	5860	5860	5860	200
398	20231227	131800	137030170	5850	5850	5850	5850	0
399	20231227	131700	137030170	5850	5850	5850	5850	0
400	20231227	131600	137030170	5850	5850	5850	5850	0
401	20231227	131500	137030170	5850	5850	5850	5850	0
402	20231227	131400	137030170	5850	5850	5850	5850	10
403	20231227	131300	136971670	5850	5850	5850	5850	0
404	20231227	131200	136971670	5850	5850	5850	5850	0
405	20231227	131100	136971670	5850	5850	5850	5850	295
406	20231227	131000	135245920	5850	5850	5850	5850	217
407	20231227	130900	133976470	5870	5870	5870	5870	0
408	20231227	130800	133976470	5870	5870	5870	5870	0
409	20231227	130700	133976470	5870	5870	5870	5870	0
410	20231227	130600	133976470	5870	5870	5870	5870	0
411	20231227	130500	133976470	5870	5870	5870	5870	1
412	20231227	130400	133970600	5860	5860	5860	5860	0
413	20231227	130300	133970600	5860	5860	5860	5860	2
414	20231227	130200	133958880	5870	5870	5870	5870	0
415	20231227	130100	133958880	5870	5870	5870	5870	0
416	20231227	130000	133958880	5870	5870	5870	5870	1
417	20231227	125900	133953010	5860	5860	5860	5860	0
418	20231227	125800	133953010	5860	5860	5860	5860	8
419	20231227	125700	133906130	5860	5860	5860	5860	2
420	20231227	125600	133894410	5860	5860	5860	5860	342
421	20231227	125500	131890290	5870	5870	5870	5870	0
422	20231227	125400	131890290	5870	5870	5870	5870	1
423	20231227	125300	131884420	5870	5870	5870	5870	0
424	20231227	125200	131884420	5870	5870	5870	5870	0
425	20231227	125100	131884420	5870	5870	5870	5870	0
426	20231227	125000	131884420	5870	5870	5870	5870	0
427	20231227	124900	131884420	5870	5870	5870	5870	1000
428	20231227	124800	126014420	5870	5870	5870	5870	0
429	20231227	124700	126014420	5870	5870	5870	5870	0
430	20231227	124600	126014420	5870	5870	5870	5870	2
431	20231227	124500	126002680	5870	5870	5870	5870	0
432	20231227	124400	126002680	5870	5870	5870	5870	2
433	20231227	124300	125990940	5870	5870	5870	5870	0
434	20231227	124200	125990940	5870	5870	5870	5870	0
435	20231227	124100	125990940	5870	5860	5870	5860	25
436	20231227	124000	125844420	5860	5860	5860	5860	157
437	20231227	123900	124924400	5880	5860	5880	5860	412
438	20231227	123800	122510040	5850	5850	5850	5850	0
439	20231227	123700	122510040	5850	5850	5850	5850	0
440	20231227	123600	122510040	5850	5850	5850	5850	0
441	20231227	123500	122510040	5850	5850	5850	5850	0
442	20231227	123400	122510040	5850	5870	5870	5850	1056
443	20231227	123300	116332370	5870	5870	5870	5870	1
444	20231227	123200	116326500	5880	5880	5880	5880	52
445	20231227	123100	116020740	5860	5860	5860	5850	38
446	20231227	123000	115798390	5850	5850	5850	5850	54
447	20231227	122900	115482490	5860	5860	5860	5860	487
448	20231227	122800	112628670	5860	5860	5860	5860	0
449	20231227	122700	112628670	5860	5860	5860	5860	0
450	20231227	122600	112628670	5860	5860	5860	5860	0
451	20231227	122500	112628670	5860	5860	5860	5860	161
452	20231227	122400	111685210	5880	5880	5880	5880	0
453	20231227	122300	111685210	5880	5880	5880	5880	0
454	20231227	122200	111685210	5880	5870	5880	5870	2
455	20231227	122100	111673460	5880	5870	5880	5870	50
456	20231227	122000	111379660	5860	5860	5860	5860	423
457	20231227	121900	108900880	5870	5870	5870	5870	51
458	20231227	121800	108601510	5870	5870	5870	5870	17
459	20231227	121700	108501720	5870	5870	5870	5870	0
460	20231227	121600	108501720	5870	5870	5870	5870	5
461	20231227	121500	108472370	5870	5870	5870	5870	0
462	20231227	121400	108472370	5870	5870	5870	5870	0
463	20231227	121300	108472370	5870	5870	5870	5870	0
464	20231227	121200	108472370	5870	5870	5870	5870	0
465	20231227	121100	108472370	5870	5870	5870	5870	264
466	20231227	121000	106922690	5870	5870	5870	5870	0
467	20231227	120900	106922690	5870	5870	5870	5870	1
468	20231227	120800	106916820	5870	5870	5870	5870	0
469	20231227	120700	106916820	5870	5870	5870	5870	0
470	20231227	120600	106916820	5870	5870	5870	5870	0
471	20231227	120500	106916820	5870	5870	5870	5870	2
472	20231227	120400	106905080	5850	5850	5850	5850	0
473	20231227	120300	106905080	5850	5850	5850	5850	0
474	20231227	120200	106905080	5850	5850	5850	5850	4
475	20231227	120100	106881680	5870	5870	5870	5870	0
476	20231227	120000	106881680	5870	5870	5870	5870	0
477	20231227	115900	106881680	5870	5870	5870	5870	1
478	20231227	115800	106875810	5870	5860	5870	5850	143
479	20231227	115700	106038560	5860	5860	5860	5860	197
480	20231227	115600	104884140	5860	5860	5860	5860	262
481	20231227	115500	103348820	5870	5870	5870	5870	0
482	20231227	115400	103348820	5870	5870	5870	5870	3
483	20231227	115300	103331210	5870	5870	5870	5870	2
484	20231227	115200	103319470	5860	5870	5870	5860	53
485	20231227	115100	103008790	5870	5870	5870	5870	0
486	20231227	115000	103008790	5870	5870	5870	5870	0
487	20231227	114900	103008790	5870	5870	5870	5870	0
488	20231227	114800	103008790	5870	5870	5870	5870	100
489	20231227	114700	102421790	5870	5870	5870	5870	0
490	20231227	114600	102421790	5870	5870	5870	5870	1
491	20231227	114500	102415920	5870	5870	5870	5870	0
492	20231227	114400	102415920	5870	5870	5870	5870	6
493	20231227	114300	102380700	5870	5870	5870	5870	1
494	20231227	114200	102374830	5860	5860	5860	5860	0
495	20231227	114100	102374830	5860	5860	5860	5860	0
496	20231227	114000	102374830	5860	5860	5860	5860	0
497	20231227	113900	102374830	5860	5860	5860	5860	0
498	20231227	113800	102374830	5860	5860	5860	5860	0
499	20231227	113700	102374830	5860	5860	5860	5860	137
500	20231227	113600	101572010	5870	5870	5870	5870	11
501	20231227	113500	101507440	5870	5870	5870	5870	0
502	20231227	113400	101507440	5870	5870	5870	5870	0
503	20231227	113300	101507440	5870	5870	5870	5870	0
504	20231227	113200	101507440	5870	5870	5870	5870	3
505	20231227	113100	101489830	5860	5860	5860	5860	3
506	20231227	113000	101472250	5860	5860	5860	5860	0
507	20231227	112900	101472250	5860	5860	5860	5860	0
508	20231227	112800	101472250	5860	5860	5860	5860	0
509	20231227	112700	101472250	5860	5860	5860	5860	0
510	20231227	112600	101472250	5860	5860	5860	5860	0
511	20231227	112500	101472250	5860	5860	5860	5860	209
512	20231227	112400	100247510	5870	5870	5870	5870	0
513	20231227	112300	100247510	5870	5870	5870	5870	0
514	20231227	112200	100247510	5870	5860	5870	5860	13
515	20231227	112100	100171280	5860	5860	5860	5860	180
516	20231227	112000	99116480	5870	5870	5870	5870	84
517	20231227	111900	98623400	5870	5870	5870	5870	0
518	20231227	111800	98623400	5870	5870	5870	5870	0
519	20231227	111700	98623400	5870	5870	5870	5870	170
520	20231227	111600	97625500	5870	5870	5870	5870	0
521	20231227	111500	97625500	5870	5870	5870	5870	0
522	20231227	111400	97625500	5870	5870	5870	5870	3
523	20231227	111300	97607890	5860	5860	5860	5860	0
524	20231227	111200	97607890	5860	5860	5860	5860	0
525	20231227	111100	97607890	5860	5860	5860	5860	0
526	20231227	111000	97607890	5860	5860	5860	5860	1
527	20231227	110900	97602030	5860	5860	5860	5860	0
528	20231227	110800	97602030	5860	5860	5860	5860	56
529	20231227	110700	97273870	5860	5860	5860	5860	0
530	20231227	110600	97273870	5860	5860	5860	5860	276
531	20231227	110500	95656510	5870	5870	5870	5870	0
532	20231227	110400	95656510	5870	5870	5870	5870	0
533	20231227	110300	95656510	5870	5870	5870	5870	0
534	20231227	110200	95656510	5870	5870	5870	5870	0
535	20231227	110100	95656510	5870	5870	5870	5870	0
536	20231227	110000	95656510	5870	5870	5870	5870	0
537	20231227	105900	95656510	5870	5870	5870	5870	0
538	20231227	105800	95656510	5870	5870	5870	5870	79
539	20231227	105700	95192780	5870	5870	5870	5870	0
540	20231227	105600	95192780	5870	5870	5870	5870	0
541	20231227	105500	95192780	5870	5870	5870	5870	0
542	20231227	105400	95192780	5870	5870	5870	5870	1
543	20231227	105300	95186910	5860	5860	5860	5860	21
544	20231227	105200	95063850	5870	5870	5870	5870	0
545	20231227	105100	95063850	5870	5870	5870	5870	6
546	20231227	105000	95028630	5870	5870	5870	5870	0
547	20231227	104900	95028630	5870	5870	5870	5870	0
548	20231227	104800	95028630	5870	5880	5880	5870	21
549	20231227	104700	94905350	5850	5850	5850	5850	0
550	20231227	104600	94905350	5850	5850	5850	5850	0
551	20231227	104500	94905350	5850	5850	5850	5850	0
552	20231227	104400	94905350	5850	5860	5860	5850	283
553	20231227	104300	93248690	5860	5860	5860	5860	117
554	20231227	104200	92563070	5880	5880	5880	5880	1
555	20231227	104100	92557190	5880	5880	5880	5880	0
556	20231227	104000	92557190	5880	5870	5880	5870	59
557	20231227	103900	92210340	5870	5870	5870	5870	1
558	20231227	103800	92204470	5880	5880	5880	5880	1
559	20231227	103700	92198590	5880	5880	5880	5880	4
560	20231227	103600	92175070	5880	5880	5880	5880	11
561	20231227	103500	92110390	5890	5890	5890	5890	0
562	20231227	103400	92110390	5890	5890	5890	5890	0
563	20231227	103300	92110390	5890	5890	5890	5890	1
564	20231227	103200	92104500	5890	5890	5890	5890	200
565	20231227	103100	90926500	5890	5880	5890	5880	2
566	20231227	103000	90914730	5880	5880	5880	5880	0
567	20231227	102900	90914730	5880	5880	5880	5880	26
568	20231227	102800	90761850	5880	5890	5890	5880	477
569	20231227	102700	87952340	5890	5890	5890	5890	267
570	20231227	102600	86379710	5890	5890	5890	5890	0
571	20231227	102500	86379710	5890	5890	5890	5890	1
572	20231227	102400	86373820	5890	5890	5890	5890	0
573	20231227	102300	86373820	5890	5890	5890	5890	0
574	20231227	102200	86373820	5890	5890	5890	5890	0
575	20231227	102100	86373820	5890	5890	5890	5890	1
576	20231227	102000	86367930	5870	5850	5870	5850	304
577	20231227	101900	84584600	5850	5850	5850	5850	1939
578	20231227	101800	73241450	5850	5850	5850	5850	1
579	20231227	101700	73235600	5850	5850	5850	5850	323
580	20231227	101600	71346050	5860	5860	5860	5860	10
581	20231227	101500	71287450	5860	5860	5860	5860	557
582	20231227	101400	68023430	5880	5880	5880	5880	0
583	20231227	101300	68023430	5880	5880	5880	5880	0
584	20231227	101200	68023430	5880	5880	5880	5880	0
585	20231227	101100	68023430	5880	5880	5880	5880	10
586	20231227	101000	67964630	5880	5880	5880	5880	0
587	20231227	100900	67964630	5880	5880	5880	5880	1
588	20231227	100800	67958750	5890	5890	5890	5890	0
589	20231227	100700	67958750	5890	5890	5890	5890	0
590	20231227	100600	67958750	5890	5890	5890	5890	0
591	20231227	100500	67958750	5890	5890	5890	5890	0
592	20231227	100400	67958750	5890	5890	5890	5890	1
593	20231227	100300	67952860	5860	5880	5880	5860	34
594	20231227	100200	67753580	5860	5860	5860	5860	0
595	20231227	100100	67753580	5860	5860	5860	5860	0
596	20231227	100000	67753580	5860	5860	5860	5860	1
597	20231227	095900	67747720	5850	5860	5860	5850	611
598	20231227	095800	64170570	5890	5890	5890	5890	0
599	20231227	095700	64170570	5890	5890	5890	5890	0
600	20231227	095600	64170570	5890	5890	5890	5890	0
601	20231227	095500	64170570	5890	5890	5890	5890	0
602	20231227	095400	64170570	5890	5890	5890	5890	2
603	20231227	095300	64158790	5880	5880	5880	5880	0
604	20231227	095200	64158790	5880	5880	5880	5880	0
605	20231227	095100	64158790	5880	5880	5880	5880	0
606	20231227	095000	64158790	5880	5880	5880	5880	8
607	20231227	094900	64111750	5880	5880	5880	5880	80
608	20231227	094800	63641350	5880	5880	5880	5880	200
609	20231227	094700	62465350	5870	5870	5870	5870	0
610	20231227	094600	62465350	5870	5860	5870	5860	65
611	20231227	094500	62084420	5860	5870	5870	5860	3117
612	20231227	094400	43797570	5880	5880	5880	5880	0
613	20231227	094300	43797570	5880	5880	5880	5880	0
614	20231227	094200	43797570	5880	5880	5880	5880	0
615	20231227	094100	43797570	5880	5880	5880	5880	0
616	20231227	094000	43797570	5880	5880	5880	5880	0
617	20231227	093900	43797570	5880	5880	5880	5880	9
618	20231227	093800	43744650	5880	5880	5880	5880	2
619	20231227	093700	43732890	5880	5880	5880	5880	0
620	20231227	093600	43732890	5880	5880	5880	5880	0
621	20231227	093500	43732890	5880	5880	5880	5880	0
622	20231227	093400	43732890	5880	5880	5880	5880	185
623	20231227	093300	42645090	5880	5880	5880	5880	0
624	20231227	093200	42645090	5880	5880	5880	5880	498
625	20231227	093100	39716850	5880	5880	5880	5880	2
626	20231227	093000	39705090	5880	5870	5880	5870	8
627	20231227	092900	39658120	5870	5870	5870	5870	18
628	20231227	092800	39552460	5870	5870	5870	5870	0
629	20231227	092700	39552460	5870	5870	5870	5870	211
630	20231227	092600	38313890	5870	5870	5870	5870	0
631	20231227	092500	38313890	5870	5870	5870	5870	0
632	20231227	092400	38313890	5870	5870	5870	5870	0
633	20231227	092300	38313890	5870	5870	5870	5870	0
634	20231227	092200	38313890	5870	5870	5870	5870	1286
635	20231227	092100	30765070	5890	5880	5890	5880	60
636	20231227	092000	30412190	5880	5880	5880	5880	30
637	20231227	091900	30235790	5880	5880	5880	5880	0
638	20231227	091800	30235790	5880	5880	5880	5880	2
639	20231227	091700	30224030	5880	5880	5880	5880	0
640	20231227	091600	30224030	5880	5870	5880	5870	1170
641	20231227	091500	23356010	5870	5870	5870	5870	18
642	20231227	091400	23250350	5870	5870	5870	5870	2
643	20231227	091300	23238610	5850	5850	5850	5850	0
644	20231227	091200	23238610	5850	5850	5850	5850	0
645	20231227	091100	23238610	5850	5850	5850	5850	0
646	20231227	091000	23238610	5850	5870	5870	5850	1084
647	20231227	090900	16897060	5870	5870	5870	5860	64
648	20231227	090800	16521450	5890	5890	5890	5890	0
649	20231227	090700	16521450	5890	5890	5890	5890	0
650	20231227	090600	16521450	5890	5890	5890	5890	1
651	20231227	090500	16515560	5870	5870	5890	5870	275
652	20231227	090400	14901290	5890	5890	5890	5890	261
653	20231227	090300	13364000	5860	5870	5870	5860	130
654	20231227	090200	12600940	5900	5900	5900	5900	0
655	20231227	090100	12600940	5900	5910	5920	5750	2093
656	20231227	090000	461760	5920	5920	5920	5920	78