KissMeData/238120/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	203800	452300255	3975	3975	3975	3975	1852
3	20231227	203700	452300255	3975	3975	3975	3975	0
4	20231227	203600	452300255	3975	3975	3975	3975	0
5	20231227	203500	452300255	3975	3975	3975	3975	0
6	20231227	203400	452300255	3975	3975	3975	3975	0
7	20231227	203300	452300255	3975	3975	3975	3975	0
8	20231227	203200	452300255	3975	3975	3975	3975	0
9	20231227	203100	452300255	3975	3975	3975	3975	0
10	20231227	203000	452300255	3975	3975	3975	3975	0
11	20231227	202900	452300255	3975	3975	3975	3975	0
12	20231227	202800	452300255	3975	3975	3975	3975	0
13	20231227	202700	452300255	3975	3975	3975	3975	0
14	20231227	202600	452300255	3975	3975	3975	3975	0
15	20231227	202500	452300255	3975	3975	3975	3975	0
16	20231227	202400	452300255	3975	3975	3975	3975	0
17	20231227	202300	452300255	3975	3975	3975	3975	0
18	20231227	202200	452300255	3975	3975	3975	3975	0
19	20231227	202100	452300255	3975	3975	3975	3975	0
20	20231227	202000	452300255	3975	3975	3975	3975	0
21	20231227	201900	452300255	3975	3975	3975	3975	0
22	20231227	201800	452300255	3975	3975	3975	3975	0
23	20231227	201700	452300255	3975	3975	3975	3975	0
24	20231227	201600	452300255	3975	3975	3975	3975	0
25	20231227	201500	452300255	3975	3975	3975	3975	0
26	20231227	201400	452300255	3975	3975	3975	3975	0
27	20231227	201300	452300255	3975	3975	3975	3975	0
28	20231227	201200	452300255	3975	3975	3975	3975	0
29	20231227	201100	452300255	3975	3975	3975	3975	0
30	20231227	201000	452300255	3975	3975	3975	3975	0
31	20231227	200900	452300255	3975	3975	3975	3975	0
32	20231227	200800	452300255	3975	3975	3975	3975	1852
33	20231227	200700	452300255	3975	3975	3975	3975	0
34	20231227	200600	452300255	3975	3975	3975	3975	0
35	20231227	200500	452300255	3975	3975	3975	3975	0
36	20231227	200400	452300255	3975	3975	3975	3975	0
37	20231227	200300	452300255	3975	3975	3975	3975	0
38	20231227	200200	452300255	3975	3975	3975	3975	0
39	20231227	200100	452300255	3975	3975	3975	3975	0
40	20231227	200000	452300255	3975	3975	3975	3975	0
41	20231227	195900	452300255	3975	3975	3975	3975	0
42	20231227	195800	452300255	3975	3975	3975	3975	0
43	20231227	195700	452300255	3975	3975	3975	3975	0
44	20231227	195600	452300255	3975	3975	3975	3975	0
45	20231227	195500	452300255	3975	3975	3975	3975	0
46	20231227	195400	452300255	3975	3975	3975	3975	0
47	20231227	195300	452300255	3975	3975	3975	3975	0
48	20231227	195200	452300255	3975	3975	3975	3975	0
49	20231227	195100	452300255	3975	3975	3975	3975	0
50	20231227	195000	452300255	3975	3975	3975	3975	0
51	20231227	194900	452300255	3975	3975	3975	3975	0
52	20231227	194800	452300255	3975	3975	3975	3975	0
53	20231227	194700	452300255	3975	3975	3975	3975	0
54	20231227	194600	452300255	3975	3975	3975	3975	0
55	20231227	194500	452300255	3975	3975	3975	3975	0
56	20231227	194400	452300255	3975	3975	3975	3975	0
57	20231227	194300	452300255	3975	3975	3975	3975	0
58	20231227	194200	452300255	3975	3975	3975	3975	0
59	20231227	194100	452300255	3975	3975	3975	3975	0
60	20231227	194000	452300255	3975	3975	3975	3975	0
61	20231227	193900	452300255	3975	3975	3975	3975	0
62	20231227	193800	452300255	3975	3975	3975	3975	1852
63	20231227	193700	452300255	3975	3975	3975	3975	0
64	20231227	193600	452300255	3975	3975	3975	3975	0
65	20231227	193500	452300255	3975	3975	3975	3975	0
66	20231227	193400	452300255	3975	3975	3975	3975	0
67	20231227	193300	452300255	3975	3975	3975	3975	0
68	20231227	193200	452300255	3975	3975	3975	3975	0
69	20231227	193100	452300255	3975	3975	3975	3975	0
70	20231227	193000	452300255	3975	3975	3975	3975	0
71	20231227	192900	452300255	3975	3975	3975	3975	0
72	20231227	192800	452300255	3975	3975	3975	3975	0
73	20231227	192700	452300255	3975	3975	3975	3975	0
74	20231227	192600	452300255	3975	3975	3975	3975	0
75	20231227	192500	452300255	3975	3975	3975	3975	0
76	20231227	192400	452300255	3975	3975	3975	3975	0
77	20231227	192300	452300255	3975	3975	3975	3975	0
78	20231227	192200	452300255	3975	3975	3975	3975	0
79	20231227	192100	452300255	3975	3975	3975	3975	0
80	20231227	192000	452300255	3975	3975	3975	3975	0
81	20231227	191900	452300255	3975	3975	3975	3975	0
82	20231227	191800	452300255	3975	3975	3975	3975	0
83	20231227	191700	452300255	3975	3975	3975	3975	0
84	20231227	191600	452300255	3975	3975	3975	3975	0
85	20231227	191500	452300255	3975	3975	3975	3975	0
86	20231227	191400	452300255	3975	3975	3975	3975	0
87	20231227	191300	452300255	3975	3975	3975	3975	0
88	20231227	191200	452300255	3975	3975	3975	3975	0
89	20231227	191100	452300255	3975	3975	3975	3975	0
90	20231227	191000	452300255	3975	3975	3975	3975	0
91	20231227	190900	452300255	3975	3975	3975	3975	0
92	20231227	190800	452300255	3975	3975	3975	3975	1852
93	20231227	190700	452300255	3975	3975	3975	3975	0
94	20231227	190600	452300255	3975	3975	3975	3975	0
95	20231227	190500	452300255	3975	3975	3975	3975	0
96	20231227	190400	452300255	3975	3975	3975	3975	0
97	20231227	190300	452300255	3975	3975	3975	3975	0
98	20231227	190200	452300255	3975	3975	3975	3975	0
99	20231227	190100	452300255	3975	3975	3975	3975	0
100	20231227	190000	452300255	3975	3975	3975	3975	0
101	20231227	185900	452300255	3975	3975	3975	3975	0
102	20231227	185800	452300255	3975	3975	3975	3975	0
103	20231227	185700	452300255	3975	3975	3975	3975	0
104	20231227	185600	452300255	3975	3975	3975	3975	0
105	20231227	185500	452300255	3975	3975	3975	3975	0
106	20231227	185400	452300255	3975	3975	3975	3975	0
107	20231227	185300	452300255	3975	3975	3975	3975	0
108	20231227	185200	452300255	3975	3975	3975	3975	0
109	20231227	185100	452300255	3975	3975	3975	3975	0
110	20231227	185000	452300255	3975	3975	3975	3975	0
111	20231227	184900	452300255	3975	3975	3975	3975	0
112	20231227	184800	452300255	3975	3975	3975	3975	0
113	20231227	184700	452300255	3975	3975	3975	3975	0
114	20231227	184600	452300255	3975	3975	3975	3975	0
115	20231227	184500	452300255	3975	3975	3975	3975	0
116	20231227	184400	452300255	3975	3975	3975	3975	0
117	20231227	184300	452300255	3975	3975	3975	3975	0
118	20231227	184200	452300255	3975	3975	3975	3975	0
119	20231227	184100	452300255	3975	3975	3975	3975	0
120	20231227	184000	452300255	3975	3975	3975	3975	0
121	20231227	183900	452300255	3975	3975	3975	3975	0
122	20231227	183800	452300255	3975	3975	3975	3975	1852
123	20231227	183700	452300255	3975	3975	3975	3975	0
124	20231227	183600	452300255	3975	3975	3975	3975	0
125	20231227	183500	452300255	3975	3975	3975	3975	0
126	20231227	183400	452300255	3975	3975	3975	3975	0
127	20231227	183300	452300255	3975	3975	3975	3975	0
128	20231227	183200	452300255	3975	3975	3975	3975	0
129	20231227	183100	452300255	3975	3975	3975	3975	0
130	20231227	183000	452300255	3975	3975	3975	3975	0
131	20231227	182900	452300255	3975	3975	3975	3975	0
132	20231227	182800	452300255	3975	3975	3975	3975	0
133	20231227	182700	452300255	3975	3975	3975	3975	0
134	20231227	182600	452300255	3975	3975	3975	3975	0
135	20231227	182500	452300255	3975	3975	3975	3975	0
136	20231227	182400	452300255	3975	3975	3975	3975	0
137	20231227	182300	452300255	3975	3975	3975	3975	0
138	20231227	182200	452300255	3975	3975	3975	3975	0
139	20231227	182100	452300255	3975	3975	3975	3975	0
140	20231227	182000	452300255	3975	3975	3975	3975	0
141	20231227	181900	452300255	3975	3975	3975	3975	0
142	20231227	181800	452300255	3975	3975	3975	3975	0
143	20231227	181700	452300255	3975	3975	3975	3975	0
144	20231227	181600	452300255	3975	3975	3975	3975	0
145	20231227	181500	452300255	3975	3975	3975	3975	0
146	20231227	181400	452300255	3975	3975	3975	3975	0
147	20231227	181300	452300255	3975	3975	3975	3975	0
148	20231227	181200	452300255	3975	3975	3975	3975	0
149	20231227	181100	452300255	3975	3975	3975	3975	0
150	20231227	181000	452300255	3975	3975	3975	3975	0
151	20231227	180900	452300255	3975	3975	3975	3975	0
152	20231227	180800	452300255	3975	3975	3975	3975	1852
153	20231227	180700	452300255	3975	3975	3975	3975	0
154	20231227	180600	452300255	3975	3975	3975	3975	0
155	20231227	180500	452300255	3975	3975	3975	3975	0
156	20231227	180400	452300255	3975	3975	3975	3975	0
157	20231227	180300	452300255	3975	3975	3975	3975	0
158	20231227	180200	452300255	3975	3975	3975	3975	0
159	20231227	180100	452300255	3975	3975	3975	3975	0
160	20231227	180000	452300255	3975	3975	3975	3975	0
161	20231227	175900	452300255	3975	3975	3975	3975	0
162	20231227	175800	452300255	3975	3975	3975	3975	0
163	20231227	175700	452300255	3975	3975	3975	3975	0
164	20231227	175600	452300255	3975	3975	3975	3975	0
165	20231227	175500	452300255	3975	3975	3975	3975	0
166	20231227	175400	452300255	3975	3975	3975	3975	0
167	20231227	175300	452300255	3975	3975	3975	3975	0
168	20231227	175200	452300255	3975	3975	3975	3975	0
169	20231227	175100	452300255	3975	3975	3975	3975	0
170	20231227	175000	452300255	3975	3975	3975	3975	0
171	20231227	174900	452300255	3975	3975	3975	3975	0
172	20231227	174800	452300255	3975	3975	3975	3975	0
173	20231227	174700	452300255	3975	3975	3975	3975	0
174	20231227	174600	452300255	3975	3975	3975	3975	0
175	20231227	174500	452300255	3975	3975	3975	3975	0
176	20231227	174400	452300255	3975	3975	3975	3975	0
177	20231227	174300	452300255	3975	3975	3975	3975	0
178	20231227	174200	452300255	3975	3975	3975	3975	0
179	20231227	174100	452300255	3975	3975	3975	3975	0
180	20231227	174000	452300255	3975	3975	3975	3975	0
181	20231227	173900	452300255	3975	3975	3975	3975	0
182	20231227	173800	452300255	3975	3975	3975	3975	1852
183	20231227	173700	452300255	3975	3975	3975	3975	0
184	20231227	173600	452300255	3975	3975	3975	3975	0
185	20231227	173500	452300255	3975	3975	3975	3975	0
186	20231227	173400	452300255	3975	3975	3975	3975	0
187	20231227	173300	452300255	3975	3975	3975	3975	0
188	20231227	173200	452300255	3975	3975	3975	3975	0
189	20231227	173100	452300255	3975	3975	3975	3975	0
190	20231227	173000	452300255	3975	3975	3975	3975	0
191	20231227	172900	452300255	3975	3975	3975	3975	0
192	20231227	172800	452300255	3975	3975	3975	3975	0
193	20231227	172700	452300255	3975	3975	3975	3975	0
194	20231227	172600	452300255	3975	3975	3975	3975	0
195	20231227	172500	452300255	3975	3975	3975	3975	0
196	20231227	172400	452300255	3975	3975	3975	3975	0
197	20231227	172300	452300255	3975	3975	3975	3975	0
198	20231227	172200	452300255	3975	3975	3975	3975	0
199	20231227	172100	452300255	3975	3975	3975	3975	0
200	20231227	172000	452300255	3975	3975	3975	3975	0
201	20231227	171900	452300255	3975	3975	3975	3975	0
202	20231227	171800	452300255	3975	3975	3975	3975	0
203	20231227	171700	452300255	3975	3975	3975	3975	0
204	20231227	171600	452300255	3975	3975	3975	3975	0
205	20231227	171500	452300255	3975	3975	3975	3975	0
206	20231227	171400	452300255	3975	3975	3975	3975	0
207	20231227	171300	452300255	3975	3975	3975	3975	0
208	20231227	171200	452300255	3975	3975	3975	3975	0
209	20231227	171100	452300255	3975	3975	3975	3975	0
210	20231227	171000	452300255	3975	3975	3975	3975	0
211	20231227	170900	452300255	3975	3975	3975	3975	0
212	20231227	170800	452300255	3975	3975	3975	3975	1852
213	20231227	170700	452300255	3975	3975	3975	3975	0
214	20231227	170600	452300255	3975	3975	3975	3975	0
215	20231227	170500	452300255	3975	3975	3975	3975	0
216	20231227	170400	452300255	3975	3975	3975	3975	0
217	20231227	170300	452300255	3975	3975	3975	3975	0
218	20231227	170200	452300255	3975	3975	3975	3975	0
219	20231227	170100	452300255	3975	3975	3975	3975	0
220	20231227	170000	452300255	3975	3975	3975	3975	0
221	20231227	165900	452300255	3975	3975	3975	3975	0
222	20231227	165800	452300255	3975	3975	3975	3975	0
223	20231227	165700	452300255	3975	3975	3975	3975	0
224	20231227	165600	452300255	3975	3975	3975	3975	0
225	20231227	165500	452300255	3975	3975	3975	3975	0
226	20231227	165400	452300255	3975	3975	3975	3975	0
227	20231227	165300	452300255	3975	3975	3975	3975	0
228	20231227	165200	452300255	3975	3975	3975	3975	0
229	20231227	165100	452300255	3975	3975	3975	3975	0
230	20231227	165000	452300255	3975	3975	3975	3975	0
231	20231227	164900	452300255	3975	3975	3975	3975	0
232	20231227	164800	452300255	3975	3975	3975	3975	0
233	20231227	164700	452300255	3975	3975	3975	3975	0
234	20231227	164600	452300255	3975	3975	3975	3975	0
235	20231227	164500	452300255	3975	3975	3975	3975	0
236	20231227	164400	452300255	3975	3975	3975	3975	0
237	20231227	164300	452300255	3975	3975	3975	3975	0
238	20231227	164200	452300255	3975	3975	3975	3975	0
239	20231227	164100	452300255	3975	3975	3975	3975	0
240	20231227	164000	452300255	3975	3975	3975	3975	0
241	20231227	163900	452300255	3975	3975	3975	3975	0
242	20231227	163800	452300255	3975	3975	3975	3975	1852
243	20231227	163700	452300255	3975	3975	3975	3975	0
244	20231227	163600	452300255	3975	3975	3975	3975	0
245	20231227	163500	452300255	3975	3975	3975	3975	0
246	20231227	163400	452300255	3975	3975	3975	3975	0
247	20231227	163300	452300255	3975	3975	3975	3975	0
248	20231227	163200	452300255	3975	3975	3975	3975	0
249	20231227	163100	452300255	3975	3975	3975	3975	0
250	20231227	163000	452300255	3975	3975	3975	3975	0
251	20231227	162900	452300255	3975	3975	3975	3975	0
252	20231227	162800	452300255	3975	3975	3975	3975	0
253	20231227	162700	452300255	3975	3975	3975	3975	0
254	20231227	162600	452300255	3975	3975	3975	3975	0
255	20231227	162500	452300255	3975	3975	3975	3975	0
256	20231227	162400	452300255	3975	3975	3975	3975	0
257	20231227	162300	452300255	3975	3975	3975	3975	0
258	20231227	162200	452300255	3975	3975	3975	3975	0
259	20231227	162100	452300255	3975	3975	3975	3975	0
260	20231227	162000	452300255	3975	3975	3975	3975	0
261	20231227	161900	452300255	3975	3975	3975	3975	0
262	20231227	161800	452300255	3975	3975	3975	3975	0
263	20231227	161700	452300255	3975	3975	3975	3975	0
264	20231227	161600	452300255	3975	3975	3975	3975	0
265	20231227	161500	452300255	3975	3975	3975	3975	0
266	20231227	161400	452300255	3975	3975	3975	3975	0
267	20231227	161300	452300255	3975	3975	3975	3975	0
268	20231227	161200	452300255	3975	3975	3975	3975	0
269	20231227	161100	452300255	3975	3975	3975	3975	0
270	20231227	161000	452300255	3975	3975	3975	3975	0
271	20231227	160900	452300255	3975	3975	3975	3975	0
272	20231227	160800	452300255	3975	3975	3975	3975	1852
273	20231227	160700	452300255	3975	3975	3975	3975	0
274	20231227	160600	452300255	3975	3975	3975	3975	0
275	20231227	160500	452300255	3975	3975	3975	3975	0
276	20231227	160400	452300255	3975	3975	3975	3975	0
277	20231227	160300	452300255	3975	3975	3975	3975	0
278	20231227	160200	452300255	3975	3975	3975	3975	0
279	20231227	160100	452300255	3975	3975	3975	3975	0
280	20231227	160000	452300255	3975	3975	3975	3975	0
281	20231227	155900	452300255	3975	3975	3975	3975	0
282	20231227	155800	452300255	3975	3975	3975	3975	0
283	20231227	155700	452300255	3975	3975	3975	3975	0
284	20231227	155600	452300255	3975	3975	3975	3975	0
285	20231227	155500	452300255	3975	3975	3975	3975	0
286	20231227	155400	452300255	3975	3975	3975	3975	0
287	20231227	155300	452300255	3975	3975	3975	3975	0
288	20231227	155200	452300255	3975	3975	3975	3975	0
289	20231227	155100	452300255	3975	3975	3975	3975	0
290	20231227	155000	452300255	3975	3975	3975	3975	0
291	20231227	154900	452300255	3975	3975	3975	3975	0
292	20231227	154800	452300255	3975	3975	3975	3975	0
293	20231227	154700	452300255	3975	3975	3975	3975	0
294	20231227	154600	452300255	3975	3975	3975	3975	0
295	20231227	154500	452300255	3975	3975	3975	3975	0
296	20231227	154400	452300255	3975	3975	3975	3975	0
297	20231227	154300	452300255	3975	3975	3975	3975	0
298	20231227	154200	452300255	3975	3975	3975	3975	0
299	20231227	154100	452300255	3975	3975	3975	3975	0
300	20231227	154000	452300255	3975	3975	3975	3975	0
301	20231227	153900	452300255	3975	3975	3975	3975	0
302	20231227	153800	452300255	3975	3975	3975	3975	1852
303	20231227	153700	452300255	3975	3975	3975	3975	0
304	20231227	153600	452300255	3975	3975	3975	3975	0
305	20231227	153500	452300255	3975	3975	3975	3975	0
306	20231227	153400	452300255	3975	3975	3975	3975	0
307	20231227	153300	452300255	3975	3975	3975	3975	0
308	20231227	153200	452300255	3975	3975	3975	3975	0
309	20231227	153100	452300255	3975	3975	3975	3975	0
310	20231227	153000	452300255	3975	3975	3975	3975	1852
311	20231227	152900	444938555	3975	3975	3975	3975	0
312	20231227	152800	444938555	3975	3975	3975	3975	0
313	20231227	152700	444938555	3975	3975	3975	3975	0
314	20231227	152600	444938555	3975	3975	3975	3975	0
315	20231227	152500	444938555	3975	3975	3975	3975	0
316	20231227	152400	444938555	3975	3975	3975	3975	0
317	20231227	152300	444938555	3975	3975	3975	3975	0
318	20231227	152200	444938555	3975	3975	3975	3975	0
319	20231227	152100	444938555	3975	3975	3975	3975	0
320	20231227	152000	444938555	3975	3975	3975	3975	0
321	20231227	151900	444938555	3975	3960	3975	3960	410
322	20231227	151800	443313455	3955	3955	3955	3955	252
323	20231227	151700	442316795	3955	3955	3955	3955	0
324	20231227	151600	442316795	3955	3955	3955	3955	0
325	20231227	151500	442316795	3955	3955	3955	3955	0
326	20231227	151400	442316795	3955	3955	3955	3955	1
327	20231227	151300	442312840	3950	3945	3950	3945	132
328	20231227	151200	441791600	3950	3950	3950	3950	11
329	20231227	151100	441748150	3950	3950	3950	3950	300
330	20231227	151000	440563150	3945	3945	3950	3940	3788
331	20231227	150900	425625915	3950	3950	3950	3950	0
332	20231227	150800	425625915	3950	3940	3950	3940	2
333	20231227	150700	425618025	3950	3945	3950	3945	201
334	20231227	150600	424825075	3940	3940	3940	3940	1
335	20231227	150500	424821135	3940	3940	3940	3940	0
336	20231227	150400	424821135	3940	3940	3940	3940	0
337	20231227	150300	424821135	3940	3940	3940	3940	49
338	20231227	150200	424628075	3935	3935	3935	3935	0
339	20231227	150100	424628075	3935	3935	3935	3935	0
340	20231227	150000	424628075	3935	3935	3935	3935	448
341	20231227	145900	422865195	3940	3940	3940	3940	2
342	20231227	145800	422857315	3935	3935	3935	3935	652
343	20231227	145700	420291695	3940	3940	3940	3940	55
344	20231227	145600	420074995	3940	3940	3940	3940	376
345	20231227	145500	418593555	3950	3950	3950	3950	2
346	20231227	145400	418585655	3945	3945	3945	3945	0
347	20231227	145300	418585655	3945	3945	3945	3945	0
348	20231227	145200	418585655	3945	3945	3945	3945	0
349	20231227	145100	418585655	3945	3945	3945	3945	0
350	20231227	145000	418585655	3945	3945	3945	3945	1
351	20231227	144900	418581710	3935	3935	3935	3935	500
352	20231227	144800	416614210	3945	3945	3945	3945	60
353	20231227	144700	416377510	3950	3950	3950	3950	0
354	20231227	144600	416377510	3950	3950	3950	3950	0
355	20231227	144500	416377510	3950	3950	3950	3950	0
356	20231227	144400	416377510	3950	3950	3950	3950	0
357	20231227	144300	416377510	3950	3950	3950	3950	0
358	20231227	144200	416377510	3950	3950	3950	3950	0
359	20231227	144100	416377510	3950	3950	3950	3950	0
360	20231227	144000	416377510	3950	3950	3950	3950	50
361	20231227	143900	416180010	3935	3935	3935	3935	0
362	20231227	143800	416180010	3935	3935	3935	3935	500
363	20231227	143700	414212510	3935	3935	3935	3935	500
364	20231227	143600	412245010	3935	3940	3940	3935	513
365	20231227	143500	410223805	3940	3940	3940	3940	30
366	20231227	143400	410105605	3940	3940	3940	3940	95
367	20231227	143300	409731305	3940	3940	3940	3940	0
368	20231227	143200	409731305	3940	3940	3940	3940	0
369	20231227	143100	409731305	3940	3960	3960	3940	10501
370	20231227	143000	368333120	3945	3945	3945	3945	379
371	20231227	142900	366837965	3960	3955	3960	3945	231
372	20231227	142800	365926125	3960	3960	3960	3960	0
373	20231227	142700	365926125	3960	3960	3960	3960	0
374	20231227	142600	365926125	3960	3960	3960	3960	0
375	20231227	142500	365926125	3960	3960	3960	3960	0
376	20231227	142400	365926125	3960	3960	3960	3960	0
377	20231227	142300	365926125	3960	3960	3960	3960	0
378	20231227	142200	365926125	3960	3960	3960	3960	0
379	20231227	142100	365926125	3960	3960	3960	3960	63
380	20231227	142000	365676645	3970	3970	3970	3970	0
381	20231227	141900	365676645	3970	3970	3970	3970	0
382	20231227	141800	365676645	3970	3970	3970	3970	1
383	20231227	141700	365672675	3955	3955	3955	3955	4
384	20231227	141600	365656855	3970	3970	3970	3970	0
385	20231227	141500	365656855	3970	3970	3970	3970	0
386	20231227	141400	365656855	3970	3970	3970	3970	0
387	20231227	141300	365656855	3970	3970	3970	3970	0
388	20231227	141200	365656855	3970	3970	3970	3970	0
389	20231227	141100	365656855	3970	3970	3970	3970	0
390	20231227	141000	365656855	3970	3955	3970	3950	152
391	20231227	140900	365054770	3970	3970	3970	3970	0
392	20231227	140800	365054770	3970	3970	3970	3970	0
393	20231227	140700	365054770	3970	3970	3970	3970	0
394	20231227	140600	365054770	3970	3970	3970	3970	0
395	20231227	140500	365054770	3970	3970	3970	3970	50
396	20231227	140400	364856270	3970	3970	3970	3970	0
397	20231227	140300	364856270	3970	3970	3970	3970	0
398	20231227	140200	364856270	3970	3970	3970	3970	0
399	20231227	140100	364856270	3970	3970	3970	3970	2
400	20231227	140000	364848330	3955	3955	3955	3955	0
401	20231227	135900	364848330	3955	3955	3955	3955	0
402	20231227	135800	364848330	3955	3955	3955	3955	0
403	20231227	135700	364848330	3955	3955	3955	3955	50
404	20231227	135600	364650580	3955	3955	3955	3955	0
405	20231227	135500	364650580	3955	3955	3955	3955	0
406	20231227	135400	364650580	3955	3955	3955	3955	0
407	20231227	135300	364650580	3955	3955	3955	3955	8
408	20231227	135200	364618940	3955	3955	3955	3955	2
409	20231227	135100	364611030	3975	3975	3975	3975	0
410	20231227	135000	364611030	3975	3975	3975	3975	0
411	20231227	134900	364611030	3975	3975	3975	3975	0
412	20231227	134800	364611030	3975	3955	3975	3955	523
413	20231227	134700	362542105	3955	3955	3955	3955	0
414	20231227	134600	362542105	3955	3955	3955	3955	263
415	20231227	134500	361501940	3975	3970	3975	3970	10
416	20231227	134400	361462205	3975	3975	3975	3975	0
417	20231227	134300	361462205	3975	3975	3975	3975	0
418	20231227	134200	361462205	3975	3975	3975	3975	67
419	20231227	134100	361195880	3980	3980	3980	3980	0
420	20231227	134000	361195880	3980	3980	3980	3980	0
421	20231227	133900	361195880	3980	3980	3980	3980	125
422	20231227	133800	360698380	3980	3980	3980	3980	80
423	20231227	133700	360379980	3980	3980	3980	3980	0
424	20231227	133600	360379980	3980	3980	3980	3980	0
425	20231227	133500	360379980	3980	3980	3980	3980	0
426	20231227	133400	360379980	3980	3980	3980	3980	0
427	20231227	133300	360379980	3980	3980	3980	3980	0
428	20231227	133200	360379980	3980	3980	3980	3980	0
429	20231227	133100	360379980	3980	3980	3980	3980	0
430	20231227	133000	360379980	3980	3980	3980	3980	0
431	20231227	132900	360379980	3980	3980	3980	3980	0
432	20231227	132800	360379980	3980	3980	3980	3980	0
433	20231227	132700	360379980	3980	3975	3985	3955	110
434	20231227	132600	359942790	3975	3975	3975	3975	0
435	20231227	132500	359942790	3975	3975	3975	3975	0
436	20231227	132400	359942790	3975	3975	3975	3975	0
437	20231227	132300	359942790	3975	3975	3975	3975	0
438	20231227	132200	359942790	3975	3975	3975	3975	0
439	20231227	132100	359942790	3975	3975	3975	3975	0
440	20231227	132000	359942790	3975	3975	3975	3975	0
441	20231227	131900	359942790	3975	3975	3975	3975	0
442	20231227	131800	359942790	3975	3970	3975	3970	7
443	20231227	131700	359914995	3965	3965	3965	3965	27
444	20231227	131600	359807940	3965	3965	3965	3965	0
445	20231227	131500	359807940	3965	3955	3965	3955	3
446	20231227	131400	359796065	3950	3950	3950	3950	500
447	20231227	131300	357821065	3955	3955	3955	3955	0
448	20231227	131200	357821065	3955	3955	3955	3955	0
449	20231227	131100	357821065	3955	3955	3955	3955	221
450	20231227	131000	356947010	3965	3965	3965	3965	0
451	20231227	130900	356947010	3965	3965	3965	3965	0
452	20231227	130800	356947010	3965	3965	3965	3965	0
453	20231227	130700	356947010	3965	3965	3965	3965	0
454	20231227	130600	356947010	3965	3965	3965	3965	1
455	20231227	130500	356943045	3965	3965	3965	3965	0
456	20231227	130400	356943045	3965	3965	3965	3965	20
457	20231227	130300	356863745	3960	3960	3960	3960	0
458	20231227	130200	356863745	3960	3960	3960	3960	1
459	20231227	130100	356859785	3960	3960	3960	3960	2
460	20231227	130000	356851865	3965	3965	3965	3965	10
461	20231227	125900	356812215	3960	3960	3960	3960	0
462	20231227	125800	356812215	3960	3960	3960	3960	0
463	20231227	125700	356812215	3960	3960	3960	3960	0
464	20231227	125600	356812215	3960	3960	3960	3960	0
465	20231227	125500	356812215	3960	3960	3960	3960	0
466	20231227	125400	356812215	3960	3960	3960	3960	0
467	20231227	125300	356812215	3960	3960	3960	3960	150
468	20231227	125200	356218215	3960	3960	3960	3960	0
469	20231227	125100	356218215	3960	3960	3960	3960	0
470	20231227	125000	356218215	3960	3960	3960	3960	300
471	20231227	124900	355030215	3960	3960	3960	3960	0
472	20231227	124800	355030215	3960	3960	3960	3960	1
473	20231227	124700	355026255	3960	3960	3960	3960	10
474	20231227	124600	354986655	3955	3955	3955	3955	0
475	20231227	124500	354986655	3955	3955	3955	3955	0
476	20231227	124400	354986655	3955	3955	3955	3955	0
477	20231227	124300	354986655	3955	3955	3955	3955	0
478	20231227	124200	354986655	3955	3955	3955	3955	7
479	20231227	124100	354958970	3960	3960	3960	3960	0
480	20231227	124000	354958970	3960	3960	3960	3960	0
481	20231227	123900	354958970	3960	3960	3960	3960	381
482	20231227	123800	353450210	3960	3960	3960	3960	0
483	20231227	123700	353450210	3960	3960	3960	3960	1205
484	20231227	123600	348678410	3960	3960	3960	3960	0
485	20231227	123500	348678410	3960	3960	3960	3960	4
486	20231227	123400	348662570	3955	3955	3955	3955	300
487	20231227	123300	347476070	3955	3955	3955	3955	0
488	20231227	123200	347476070	3955	3955	3955	3955	0
489	20231227	123100	347476070	3955	3955	3955	3955	10
490	20231227	123000	347436520	3955	3955	3955	3955	0
491	20231227	122900	347436520	3955	3955	3955	3955	0
492	20231227	122800	347436520	3955	3955	3955	3955	1
493	20231227	122700	347432565	3955	3955	3955	3955	0
494	20231227	122600	347432565	3955	3950	3955	3950	40
495	20231227	122500	347274560	3945	3950	3950	3945	40
496	20231227	122400	347116610	3950	3950	3950	3950	1
497	20231227	122300	347112660	3950	3950	3950	3950	0
498	20231227	122200	347112660	3950	3950	3950	3950	1
499	20231227	122100	347108710	3955	3955	3955	3955	0
500	20231227	122000	347108710	3955	3955	3955	3955	0
501	20231227	121900	347108710	3955	3955	3955	3955	2
502	20231227	121800	347100800	3945	3945	3945	3945	0
503	20231227	121700	347100800	3945	3945	3945	3945	0
504	20231227	121600	347100800	3945	3945	3945	3945	0
505	20231227	121500	347100800	3945	3945	3945	3945	0
506	20231227	121400	347100800	3945	3945	3945	3945	0
507	20231227	121300	347100800	3945	3945	3945	3945	0
508	20231227	121200	347100800	3945	3945	3945	3945	0
509	20231227	121100	347100800	3945	3945	3945	3945	35
510	20231227	121000	346962725	3955	3945	3955	3945	6
511	20231227	120900	346939005	3955	3955	3955	3955	0
512	20231227	120800	346939005	3955	3955	3955	3955	0
513	20231227	120700	346939005	3955	3955	3955	3955	0
514	20231227	120600	346939005	3955	3955	3955	3955	0
515	20231227	120500	346939005	3955	3955	3955	3955	0
516	20231227	120400	346939005	3955	3945	3955	3945	56
517	20231227	120300	346717885	3945	3955	3955	3945	137
518	20231227	120200	346177170	3955	3955	3955	3955	0
519	20231227	120100	346177170	3955	3955	3955	3955	31
520	20231227	120000	346054565	3945	3945	3945	3945	0
521	20231227	115900	346054565	3945	3945	3945	3945	0
522	20231227	115800	346054565	3945	3950	3950	3945	3
523	20231227	115700	346042725	3955	3955	3955	3955	35
524	20231227	115600	345904300	3955	3955	3955	3955	0
525	20231227	115500	345904300	3955	3955	3955	3955	0
526	20231227	115400	345904300	3955	3955	3955	3955	0
527	20231227	115300	345904300	3955	3955	3955	3955	0
528	20231227	115200	345904300	3955	3955	3955	3955	20
529	20231227	115100	345825200	3955	3955	3955	3955	7
530	20231227	115000	345797515	3955	3955	3955	3955	0
531	20231227	114900	345797515	3955	3955	3955	3955	0
532	20231227	114800	345797515	3955	3955	3955	3955	0
533	20231227	114700	345797515	3955	3955	3955	3955	12
534	20231227	114600	345750055	3955	3955	3955	3955	0
535	20231227	114500	345750055	3955	3955	3955	3955	0
536	20231227	114400	345750055	3955	3955	3955	3955	356
537	20231227	114300	344342075	3965	3965	3965	3965	0
538	20231227	114200	344342075	3965	3965	3965	3965	0
539	20231227	114100	344342075	3965	3965	3965	3965	0
540	20231227	114000	344342075	3965	3965	3965	3965	236
541	20231227	113900	343406335	3985	3985	3985	3985	0
542	20231227	113800	343406335	3985	3985	3985	3985	1
543	20231227	113700	343402350	3985	3985	3985	3985	0
544	20231227	113600	343402350	3985	3985	3985	3985	0
545	20231227	113500	343402350	3985	3985	3985	3985	0
546	20231227	113400	343402350	3985	3985	3985	3985	570
547	20231227	113300	341130900	3985	3985	3985	3985	0
548	20231227	113200	341130900	3985	3985	3985	3985	0
549	20231227	113100	341130900	3985	3985	3985	3985	0
550	20231227	113000	341130900	3985	3960	3985	3955	6069
551	20231227	112900	317112945	3990	3970	3990	3960	3549
552	20231227	112800	303055815	3990	3990	3990	3990	0
553	20231227	112700	303055815	3990	3990	3990	3990	1
554	20231227	112600	303051825	3990	3990	3990	3990	0
555	20231227	112500	303051825	3990	3990	3990	3990	40
556	20231227	112400	302892225	3990	3985	3990	3970	1010
557	20231227	112300	298867485	3985	3985	3985	3985	10
558	20231227	112200	298827635	3985	3970	3985	3970	42
559	20231227	112100	298660640	3965	3965	3965	3965	3
560	20231227	112000	298648745	3960	3960	3960	3960	10
561	20231227	111900	298609145	3960	3960	3960	3960	3230
562	20231227	111800	285818345	3960	3960	3960	3960	0
563	20231227	111700	285818345	3960	3960	3960	3960	0
564	20231227	111600	285818345	3960	3960	3960	3960	0
565	20231227	111500	285818345	3960	3960	3960	3960	0
566	20231227	111400	285818345	3960	3960	3960	3960	10
567	20231227	111300	285778745	3960	3960	3960	3960	0
568	20231227	111200	285778745	3960	3960	3960	3960	20
569	20231227	111100	285699545	3960	3960	3960	3960	0
570	20231227	111000	285699545	3960	3955	3960	3955	5160
571	20231227	110900	265265955	3960	3960	3960	3955	241
572	20231227	110800	264311600	3960	3960	3960	3960	0
573	20231227	110700	264311600	3960	3960	3960	3960	200
574	20231227	110600	263519600	3960	3960	3960	3960	90
575	20231227	110500	263163200	3960	3960	3960	3960	1
576	20231227	110400	263159240	3960	3955	3960	3955	521
577	20231227	110300	261098675	3950	3950	3950	3950	56
578	20231227	110200	260877475	3955	3950	3955	3950	3899
579	20231227	110100	245476400	3950	3950	3950	3950	0
580	20231227	110000	245476400	3950	3950	3950	3950	0
581	20231227	105900	245476400	3950	3950	3950	3950	0
582	20231227	105800	245476400	3950	3950	3950	3950	0
583	20231227	105700	245476400	3950	3950	3950	3950	1
584	20231227	105600	245472450	3960	3960	3960	3960	0
585	20231227	105500	245472450	3960	3960	3960	3960	0
586	20231227	105400	245472450	3960	3960	3960	3960	441
587	20231227	105300	243726090	3950	3950	3950	3950	10
588	20231227	105200	243686590	3960	3955	3960	3955	3300
589	20231227	105100	230619845	3955	3955	3955	3955	0
590	20231227	105000	230619845	3955	3955	3955	3955	0
591	20231227	104900	230619845	3955	3955	3955	3955	0
592	20231227	104800	230619845	3955	3955	3955	3955	0
593	20231227	104700	230619845	3955	3955	3955	3955	0
594	20231227	104600	230619845	3955	3955	3955	3955	0
595	20231227	104500	230619845	3955	3955	3955	3955	0
596	20231227	104400	230619845	3955	3955	3955	3955	50
597	20231227	104300	230422095	3960	3960	3960	3960	0
598	20231227	104200	230422095	3960	3960	3960	3960	0
599	20231227	104100	230422095	3960	3960	3960	3960	0
600	20231227	104000	230422095	3960	3960	3960	3960	0
601	20231227	103900	230422095	3960	3960	3960	3960	0
602	20231227	103800	230422095	3960	3960	3960	3960	0
603	20231227	103700	230422095	3960	3960	3960	3960	0
604	20231227	103600	230422095	3960	3960	3960	3960	10
605	20231227	103500	230382495	3960	3960	3960	3960	0
606	20231227	103400	230382495	3960	3960	3960	3960	0
607	20231227	103300	230382495	3960	3960	3960	3960	30
608	20231227	103200	230263695	3975	3975	3975	3975	0
609	20231227	103100	230263695	3975	3965	3975	3965	3
610	20231227	103000	230251785	3975	3965	3975	3965	302
611	20231227	102900	229052575	3975	3975	3975	3975	0
612	20231227	102800	229052575	3975	3975	3975	3975	0
613	20231227	102700	229052575	3975	3975	3975	3975	0
614	20231227	102600	229052575	3975	3975	3975	3975	0
615	20231227	102500	229052575	3975	3975	3975	3975	0
616	20231227	102400	229052575	3975	3975	3975	3975	3
617	20231227	102300	229040650	3980	3975	3980	3975	5
618	20231227	102200	229020755	3980	3980	3980	3980	0
619	20231227	102100	229020755	3980	3950	3980	3945	348
620	20231227	102000	227647445	3955	3955	3955	3955	0
621	20231227	101900	227647445	3955	3965	3965	3955	2398
622	20231227	101800	218156225	3960	3960	3960	3960	672
623	20231227	101700	215495105	3955	3955	3955	3955	2
624	20231227	101600	215487195	3960	3960	3960	3960	200
625	20231227	101500	214695195	3960	3965	3965	3960	1265
626	20231227	101400	209683690	3980	3975	3980	3975	2
627	20231227	101300	209675735	3975	3960	3975	3960	780
628	20231227	101200	206586905	3960	3960	3960	3960	0
629	20231227	101100	206586905	3960	3960	3960	3960	0
630	20231227	101000	206586905	3960	3960	3960	3960	0
631	20231227	100900	206586905	3960	3960	3960	3960	63
632	20231227	100800	206337425	3960	3965	3965	3960	100
633	20231227	100700	205941275	3970	3970	3970	3970	50
634	20231227	100600	205742775	3975	3975	3975	3975	30
635	20231227	100500	205623525	3980	3980	3980	3980	0
636	20231227	100400	205623525	3980	3980	3980	3980	0
637	20231227	100300	205623525	3980	3990	3990	3965	2004
638	20231227	100200	197677585	3965	3965	3965	3965	1207
639	20231227	100100	192891830	3965	3965	3965	3965	816
640	20231227	100000	189656390	3970	3970	3970	3970	1
641	20231227	095900	189652420	3970	3970	3970	3970	1652
642	20231227	095800	183093980	3990	3970	3990	3970	15
643	20231227	095700	183034285	3975	3965	3975	3965	3451
644	20231227	095600	169350390	3960	3960	3960	3960	27
645	20231227	095500	169243470	3965	3965	3965	3965	0
646	20231227	095400	169243470	3965	3965	3965	3965	1
647	20231227	095300	169239505	3955	3955	3955	3955	8
648	20231227	095200	169207865	3950	3950	3950	3950	0
649	20231227	095100	169207865	3950	3965	3965	3950	4001
650	20231227	095000	153381890	3960	3960	3960	3960	0
651	20231227	094900	153381890	3960	3960	3960	3960	0
652	20231227	094800	153381890	3960	3960	3960	3960	0
653	20231227	094700	153381890	3960	3960	3960	3960	90
654	20231227	094600	153025490	3960	3955	3960	3955	51
655	20231227	094500	152823780	3955	3955	3955	3955	10
656	20231227	094400	152784230	3955	3955	3955	3955	258
657	20231227	094300	151763840	3960	3965	3965	3960	2788
658	20231227	094200	140720860	3960	3960	3960	3960	1000
659	20231227	094100	136760860	3960	3965	3965	3960	260
660	20231227	094000	135730945	3970	3970	3970	3970	0
661	20231227	093900	135730945	3970	3970	3970	3970	2
662	20231227	093800	135723005	3970	3970	3970	3970	76
663	20231227	093700	135421285	3970	3970	3970	3970	100
664	20231227	093600	135024285	3970	3970	3970	3970	0
665	20231227	093500	135024285	3970	3970	3970	3970	0
666	20231227	093400	135024285	3970	3970	3970	3970	1
667	20231227	093300	135020315	3970	3970	3970	3970	1
668	20231227	093200	135016345	3960	3960	3960	3960	1
669	20231227	093100	135012385	3965	3965	3965	3965	0
670	20231227	093000	135012385	3965	3965	3965	3965	0
671	20231227	092900	135012385	3965	3965	3965	3965	10
672	20231227	092800	134972735	3965	3965	3965	3965	911
673	20231227	092700	131360620	3965	3965	3965	3965	216
674	20231227	092600	130504180	3965	3965	3965	3965	293
675	20231227	092500	129342435	3965	3960	3965	3960	643
676	20231227	092400	126794485	3960	3960	3960	3960	0
677	20231227	092300	126794485	3960	3960	3960	3960	0
678	20231227	092200	126794485	3960	3960	3960	3960	67
679	20231227	092100	126529165	3965	3965	3965	3965	0
680	20231227	092000	126529165	3965	3965	3965	3965	524
681	20231227	091900	124451505	3970	3970	3970	3970	0
682	20231227	091800	124451505	3970	3970	3970	3970	317
683	20231227	091700	123193015	3970	3975	3975	3970	9
684	20231227	091600	123157280	3955	3955	3955	3955	0
685	20231227	091500	123157280	3955	3975	3975	3955	493
686	20231227	091400	121202725	3970	3975	3975	3970	2007
687	20231227	091300	113234900	3975	3980	3980	3975	2093
688	20231227	091200	104915065	3980	3980	3985	3980	320
689	20231227	091100	103641375	3985	3995	3995	3985	84
690	20231227	091000	103306625	3995	3990	3995	3980	1167
691	20231227	090900	98649595	3980	3975	3980	3975	252
692	20231227	090800	97646675	3980	3990	3990	3980	77
693	20231227	090700	97340205	3980	3990	3990	3980	301
694	20231227	090600	96142215	3990	3990	3990	3990	1
695	20231227	090500	96138225	4000	3980	4000	3980	20
696	20231227	090400	96058425	4000	3980	4000	3980	5619
697	20231227	090300	73670230	3980	3975	3980	3975	649
698	20231227	090200	71090450	3975	3980	3980	3975	13790
699	20231227	090100	16215080	3975	3975	3975	3975	2208
700	20231227	090000	7438280	3980	3940	4000	3940	1871