KissMeData/450140/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	212400	163693270	2980	2980	2980	2980	1430
3	20231227	212300	163693270	2980	2980	2980	2980	0
4	20231227	212200	163693270	2980	2980	2980	2980	0
5	20231227	212100	163693270	2980	2980	2980	2980	0
6	20231227	212000	163693270	2980	2980	2980	2980	0
7	20231227	211900	163693270	2980	2980	2980	2980	0
8	20231227	211800	163693270	2980	2980	2980	2980	0
9	20231227	211700	163693270	2980	2980	2980	2980	0
10	20231227	211600	163693270	2980	2980	2980	2980	0
11	20231227	211500	163693270	2980	2980	2980	2980	0
12	20231227	211400	163693270	2980	2980	2980	2980	0
13	20231227	211300	163693270	2980	2980	2980	2980	0
14	20231227	211200	163693270	2980	2980	2980	2980	0
15	20231227	211100	163693270	2980	2980	2980	2980	0
16	20231227	211000	163693270	2980	2980	2980	2980	0
17	20231227	210900	163693270	2980	2980	2980	2980	0
18	20231227	210800	163693270	2980	2980	2980	2980	0
19	20231227	210700	163693270	2980	2980	2980	2980	0
20	20231227	210600	163693270	2980	2980	2980	2980	0
21	20231227	210500	163693270	2980	2980	2980	2980	0
22	20231227	210400	163693270	2980	2980	2980	2980	0
23	20231227	210300	163693270	2980	2980	2980	2980	0
24	20231227	210200	163693270	2980	2980	2980	2980	0
25	20231227	210100	163693270	2980	2980	2980	2980	0
26	20231227	210000	163693270	2980	2980	2980	2980	0
27	20231227	205900	163693270	2980	2980	2980	2980	0
28	20231227	205800	163693270	2980	2980	2980	2980	0
29	20231227	205700	163693270	2980	2980	2980	2980	0
30	20231227	205600	163693270	2980	2980	2980	2980	0
31	20231227	205500	163693270	2980	2980	2980	2980	0
32	20231227	205400	163693270	2980	2980	2980	2980	1430
33	20231227	205300	163693270	2980	2980	2980	2980	0
34	20231227	205200	163693270	2980	2980	2980	2980	0
35	20231227	205100	163693270	2980	2980	2980	2980	0
36	20231227	205000	163693270	2980	2980	2980	2980	0
37	20231227	204900	163693270	2980	2980	2980	2980	0
38	20231227	204800	163693270	2980	2980	2980	2980	0
39	20231227	204700	163693270	2980	2980	2980	2980	0
40	20231227	204600	163693270	2980	2980	2980	2980	0
41	20231227	204500	163693270	2980	2980	2980	2980	0
42	20231227	204400	163693270	2980	2980	2980	2980	0
43	20231227	204300	163693270	2980	2980	2980	2980	0
44	20231227	204200	163693270	2980	2980	2980	2980	0
45	20231227	204100	163693270	2980	2980	2980	2980	0
46	20231227	204000	163693270	2980	2980	2980	2980	0
47	20231227	203900	163693270	2980	2980	2980	2980	0
48	20231227	203800	163693270	2980	2980	2980	2980	0
49	20231227	203700	163693270	2980	2980	2980	2980	0
50	20231227	203600	163693270	2980	2980	2980	2980	0
51	20231227	203500	163693270	2980	2980	2980	2980	0
52	20231227	203400	163693270	2980	2980	2980	2980	0
53	20231227	203300	163693270	2980	2980	2980	2980	0
54	20231227	203200	163693270	2980	2980	2980	2980	0
55	20231227	203100	163693270	2980	2980	2980	2980	0
56	20231227	203000	163693270	2980	2980	2980	2980	0
57	20231227	202900	163693270	2980	2980	2980	2980	0
58	20231227	202800	163693270	2980	2980	2980	2980	0
59	20231227	202700	163693270	2980	2980	2980	2980	0
60	20231227	202600	163693270	2980	2980	2980	2980	0
61	20231227	202500	163693270	2980	2980	2980	2980	0
62	20231227	202400	163693270	2980	2980	2980	2980	1430
63	20231227	202300	163693270	2980	2980	2980	2980	0
64	20231227	202200	163693270	2980	2980	2980	2980	0
65	20231227	202100	163693270	2980	2980	2980	2980	0
66	20231227	202000	163693270	2980	2980	2980	2980	0
67	20231227	201900	163693270	2980	2980	2980	2980	0
68	20231227	201800	163693270	2980	2980	2980	2980	0
69	20231227	201700	163693270	2980	2980	2980	2980	0
70	20231227	201600	163693270	2980	2980	2980	2980	0
71	20231227	201500	163693270	2980	2980	2980	2980	0
72	20231227	201400	163693270	2980	2980	2980	2980	0
73	20231227	201300	163693270	2980	2980	2980	2980	0
74	20231227	201200	163693270	2980	2980	2980	2980	0
75	20231227	201100	163693270	2980	2980	2980	2980	0
76	20231227	201000	163693270	2980	2980	2980	2980	0
77	20231227	200900	163693270	2980	2980	2980	2980	0
78	20231227	200800	163693270	2980	2980	2980	2980	0
79	20231227	200700	163693270	2980	2980	2980	2980	0
80	20231227	200600	163693270	2980	2980	2980	2980	0
81	20231227	200500	163693270	2980	2980	2980	2980	0
82	20231227	200400	163693270	2980	2980	2980	2980	0
83	20231227	200300	163693270	2980	2980	2980	2980	0
84	20231227	200200	163693270	2980	2980	2980	2980	0
85	20231227	200100	163693270	2980	2980	2980	2980	0
86	20231227	200000	163693270	2980	2980	2980	2980	0
87	20231227	195900	163693270	2980	2980	2980	2980	0
88	20231227	195800	163693270	2980	2980	2980	2980	0
89	20231227	195700	163693270	2980	2980	2980	2980	0
90	20231227	195600	163693270	2980	2980	2980	2980	0
91	20231227	195500	163693270	2980	2980	2980	2980	0
92	20231227	195400	163693270	2980	2980	2980	2980	1430
93	20231227	195300	163693270	2980	2980	2980	2980	0
94	20231227	195200	163693270	2980	2980	2980	2980	0
95	20231227	195100	163693270	2980	2980	2980	2980	0
96	20231227	195000	163693270	2980	2980	2980	2980	0
97	20231227	194900	163693270	2980	2980	2980	2980	0
98	20231227	194800	163693270	2980	2980	2980	2980	0
99	20231227	194700	163693270	2980	2980	2980	2980	0
100	20231227	194600	163693270	2980	2980	2980	2980	0
101	20231227	194500	163693270	2980	2980	2980	2980	0
102	20231227	194400	163693270	2980	2980	2980	2980	0
103	20231227	194300	163693270	2980	2980	2980	2980	0
104	20231227	194200	163693270	2980	2980	2980	2980	0
105	20231227	194100	163693270	2980	2980	2980	2980	0
106	20231227	194000	163693270	2980	2980	2980	2980	0
107	20231227	193900	163693270	2980	2980	2980	2980	0
108	20231227	193800	163693270	2980	2980	2980	2980	0
109	20231227	193700	163693270	2980	2980	2980	2980	0
110	20231227	193600	163693270	2980	2980	2980	2980	0
111	20231227	193500	163693270	2980	2980	2980	2980	0
112	20231227	193400	163693270	2980	2980	2980	2980	0
113	20231227	193300	163693270	2980	2980	2980	2980	0
114	20231227	193200	163693270	2980	2980	2980	2980	0
115	20231227	193100	163693270	2980	2980	2980	2980	0
116	20231227	193000	163693270	2980	2980	2980	2980	0
117	20231227	192900	163693270	2980	2980	2980	2980	0
118	20231227	192800	163693270	2980	2980	2980	2980	0
119	20231227	192700	163693270	2980	2980	2980	2980	0
120	20231227	192600	163693270	2980	2980	2980	2980	0
121	20231227	192500	163693270	2980	2980	2980	2980	0
122	20231227	192400	163693270	2980	2980	2980	2980	1430
123	20231227	192300	163693270	2980	2980	2980	2980	0
124	20231227	192200	163693270	2980	2980	2980	2980	0
125	20231227	192100	163693270	2980	2980	2980	2980	0
126	20231227	192000	163693270	2980	2980	2980	2980	0
127	20231227	191900	163693270	2980	2980	2980	2980	0
128	20231227	191800	163693270	2980	2980	2980	2980	0
129	20231227	191700	163693270	2980	2980	2980	2980	0
130	20231227	191600	163693270	2980	2980	2980	2980	0
131	20231227	191500	163693270	2980	2980	2980	2980	0
132	20231227	191400	163693270	2980	2980	2980	2980	0
133	20231227	191300	163693270	2980	2980	2980	2980	0
134	20231227	191200	163693270	2980	2980	2980	2980	0
135	20231227	191100	163693270	2980	2980	2980	2980	0
136	20231227	191000	163693270	2980	2980	2980	2980	0
137	20231227	190900	163693270	2980	2980	2980	2980	0
138	20231227	190800	163693270	2980	2980	2980	2980	0
139	20231227	190700	163693270	2980	2980	2980	2980	0
140	20231227	190600	163693270	2980	2980	2980	2980	0
141	20231227	190500	163693270	2980	2980	2980	2980	0
142	20231227	190400	163693270	2980	2980	2980	2980	0
143	20231227	190300	163693270	2980	2980	2980	2980	0
144	20231227	190200	163693270	2980	2980	2980	2980	0
145	20231227	190100	163693270	2980	2980	2980	2980	0
146	20231227	190000	163693270	2980	2980	2980	2980	0
147	20231227	185900	163693270	2980	2980	2980	2980	0
148	20231227	185800	163693270	2980	2980	2980	2980	0
149	20231227	185700	163693270	2980	2980	2980	2980	0
150	20231227	185600	163693270	2980	2980	2980	2980	0
151	20231227	185500	163693270	2980	2980	2980	2980	0
152	20231227	185400	163693270	2980	2980	2980	2980	1430
153	20231227	185300	163693270	2980	2980	2980	2980	0
154	20231227	185200	163693270	2980	2980	2980	2980	0
155	20231227	185100	163693270	2980	2980	2980	2980	0
156	20231227	185000	163693270	2980	2980	2980	2980	0
157	20231227	184900	163693270	2980	2980	2980	2980	0
158	20231227	184800	163693270	2980	2980	2980	2980	0
159	20231227	184700	163693270	2980	2980	2980	2980	0
160	20231227	184600	163693270	2980	2980	2980	2980	0
161	20231227	184500	163693270	2980	2980	2980	2980	0
162	20231227	184400	163693270	2980	2980	2980	2980	0
163	20231227	184300	163693270	2980	2980	2980	2980	0
164	20231227	184200	163693270	2980	2980	2980	2980	0
165	20231227	184100	163693270	2980	2980	2980	2980	0
166	20231227	184000	163693270	2980	2980	2980	2980	0
167	20231227	183900	163693270	2980	2980	2980	2980	0
168	20231227	183800	163693270	2980	2980	2980	2980	0
169	20231227	183700	163693270	2980	2980	2980	2980	0
170	20231227	183600	163693270	2980	2980	2980	2980	0
171	20231227	183500	163693270	2980	2980	2980	2980	0
172	20231227	183400	163693270	2980	2980	2980	2980	0
173	20231227	183300	163693270	2980	2980	2980	2980	0
174	20231227	183200	163693270	2980	2980	2980	2980	0
175	20231227	183100	163693270	2980	2980	2980	2980	0
176	20231227	183000	163693270	2980	2980	2980	2980	0
177	20231227	182900	163693270	2980	2980	2980	2980	0
178	20231227	182800	163693270	2980	2980	2980	2980	0
179	20231227	182700	163693270	2980	2980	2980	2980	0
180	20231227	182600	163693270	2980	2980	2980	2980	0
181	20231227	182500	163693270	2980	2980	2980	2980	0
182	20231227	182400	163693270	2980	2980	2980	2980	1430
183	20231227	182300	163693270	2980	2980	2980	2980	0
184	20231227	182200	163693270	2980	2980	2980	2980	0
185	20231227	182100	163693270	2980	2980	2980	2980	0
186	20231227	182000	163693270	2980	2980	2980	2980	0
187	20231227	181900	163693270	2980	2980	2980	2980	0
188	20231227	181800	163693270	2980	2980	2980	2980	0
189	20231227	181700	163693270	2980	2980	2980	2980	0
190	20231227	181600	163693270	2980	2980	2980	2980	0
191	20231227	181500	163693270	2980	2980	2980	2980	0
192	20231227	181400	163693270	2980	2980	2980	2980	0
193	20231227	181300	163693270	2980	2980	2980	2980	0
194	20231227	181200	163693270	2980	2980	2980	2980	0
195	20231227	181100	163693270	2980	2980	2980	2980	0
196	20231227	181000	163693270	2980	2980	2980	2980	0
197	20231227	180900	163693270	2980	2980	2980	2980	0
198	20231227	180800	163693270	2980	2980	2980	2980	0
199	20231227	180700	163693270	2980	2980	2980	2980	0
200	20231227	180600	163693270	2980	2980	2980	2980	0
201	20231227	180500	163693270	2980	2980	2980	2980	0
202	20231227	180400	163693270	2980	2980	2980	2980	0
203	20231227	180300	163693270	2980	2980	2980	2980	0
204	20231227	180200	163693270	2980	2980	2980	2980	0
205	20231227	180100	163693270	2980	2980	2980	2980	0
206	20231227	180000	163693270	2980	2980	2980	2980	0
207	20231227	175900	163693270	2980	2980	2980	2980	0
208	20231227	175800	163693270	2980	2980	2980	2980	0
209	20231227	175700	163693270	2980	2980	2980	2980	0
210	20231227	175600	163693270	2980	2980	2980	2980	0
211	20231227	175500	163693270	2980	2980	2980	2980	0
212	20231227	175400	163693270	2980	2980	2980	2980	1430
213	20231227	175300	163693270	2980	2980	2980	2980	0
214	20231227	175200	163693270	2980	2980	2980	2980	0
215	20231227	175100	163693270	2980	2980	2980	2980	0
216	20231227	175000	163693270	2980	2980	2980	2980	0
217	20231227	174900	163693270	2980	2980	2980	2980	0
218	20231227	174800	163693270	2980	2980	2980	2980	0
219	20231227	174700	163693270	2980	2980	2980	2980	0
220	20231227	174600	163693270	2980	2980	2980	2980	0
221	20231227	174500	163693270	2980	2980	2980	2980	0
222	20231227	174400	163693270	2980	2980	2980	2980	0
223	20231227	174300	163693270	2980	2980	2980	2980	0
224	20231227	174200	163693270	2980	2980	2980	2980	0
225	20231227	174100	163693270	2980	2980	2980	2980	0
226	20231227	174000	163693270	2980	2980	2980	2980	0
227	20231227	173900	163693270	2980	2980	2980	2980	0
228	20231227	173800	163693270	2980	2980	2980	2980	0
229	20231227	173700	163693270	2980	2980	2980	2980	0
230	20231227	173600	163693270	2980	2980	2980	2980	0
231	20231227	173500	163693270	2980	2980	2980	2980	0
232	20231227	173400	163693270	2980	2980	2980	2980	0
233	20231227	173300	163693270	2980	2980	2980	2980	0
234	20231227	173200	163693270	2980	2980	2980	2980	0
235	20231227	173100	163693270	2980	2980	2980	2980	0
236	20231227	173000	163693270	2980	2980	2980	2980	0
237	20231227	172900	163693270	2980	2980	2980	2980	0
238	20231227	172800	163693270	2980	2980	2980	2980	0
239	20231227	172700	163693270	2980	2980	2980	2980	0
240	20231227	172600	163693270	2980	2980	2980	2980	0
241	20231227	172500	163693270	2980	2980	2980	2980	0
242	20231227	172400	163693270	2980	2980	2980	2980	1430
243	20231227	172300	163693270	2980	2980	2980	2980	0
244	20231227	172200	163693270	2980	2980	2980	2980	0
245	20231227	172100	163693270	2980	2980	2980	2980	0
246	20231227	172000	163693270	2980	2980	2980	2980	0
247	20231227	171900	163693270	2980	2980	2980	2980	0
248	20231227	171800	163693270	2980	2980	2980	2980	0
249	20231227	171700	163693270	2980	2980	2980	2980	0
250	20231227	171600	163693270	2980	2980	2980	2980	0
251	20231227	171500	163693270	2980	2980	2980	2980	0
252	20231227	171400	163693270	2980	2980	2980	2980	0
253	20231227	171300	163693270	2980	2980	2980	2980	0
254	20231227	171200	163693270	2980	2980	2980	2980	0
255	20231227	171100	163693270	2980	2980	2980	2980	0
256	20231227	171000	163693270	2980	2980	2980	2980	0
257	20231227	170900	163693270	2980	2980	2980	2980	0
258	20231227	170800	163693270	2980	2980	2980	2980	0
259	20231227	170700	163693270	2980	2980	2980	2980	0
260	20231227	170600	163693270	2980	2980	2980	2980	0
261	20231227	170500	163693270	2980	2980	2980	2980	0
262	20231227	170400	163693270	2980	2980	2980	2980	0
263	20231227	170300	163693270	2980	2980	2980	2980	0
264	20231227	170200	163693270	2980	2980	2980	2980	0
265	20231227	170100	163693270	2980	2980	2980	2980	0
266	20231227	170000	163693270	2980	2980	2980	2980	0
267	20231227	165900	163693270	2980	2980	2980	2980	0
268	20231227	165800	163693270	2980	2980	2980	2980	0
269	20231227	165700	163693270	2980	2980	2980	2980	0
270	20231227	165600	163693270	2980	2980	2980	2980	0
271	20231227	165500	163693270	2980	2980	2980	2980	0
272	20231227	165400	163693270	2980	2980	2980	2980	1430
273	20231227	165300	163693270	2980	2980	2980	2980	0
274	20231227	165200	163693270	2980	2980	2980	2980	0
275	20231227	165100	163693270	2980	2980	2980	2980	0
276	20231227	165000	163693270	2980	2980	2980	2980	0
277	20231227	164900	163693270	2980	2980	2980	2980	0
278	20231227	164800	163693270	2980	2980	2980	2980	0
279	20231227	164700	163693270	2980	2980	2980	2980	0
280	20231227	164600	163693270	2980	2980	2980	2980	0
281	20231227	164500	163693270	2980	2980	2980	2980	0
282	20231227	164400	163693270	2980	2980	2980	2980	0
283	20231227	164300	163693270	2980	2980	2980	2980	0
284	20231227	164200	163693270	2980	2980	2980	2980	0
285	20231227	164100	163693270	2980	2980	2980	2980	0
286	20231227	164000	163693270	2980	2980	2980	2980	0
287	20231227	163900	163693270	2980	2980	2980	2980	0
288	20231227	163800	163693270	2980	2980	2980	2980	0
289	20231227	163700	163693270	2980	2980	2980	2980	0
290	20231227	163600	163693270	2980	2980	2980	2980	0
291	20231227	163500	163693270	2980	2980	2980	2980	0
292	20231227	163400	163693270	2980	2980	2980	2980	0
293	20231227	163300	163693270	2980	2980	2980	2980	0
294	20231227	163200	163693270	2980	2980	2980	2980	0
295	20231227	163100	163693270	2980	2980	2980	2980	0
296	20231227	163000	163693270	2980	2980	2980	2980	0
297	20231227	162900	163693270	2980	2980	2980	2980	0
298	20231227	162800	163693270	2980	2980	2980	2980	0
299	20231227	162700	163693270	2980	2980	2980	2980	0
300	20231227	162600	163693270	2980	2980	2980	2980	0
301	20231227	162500	163693270	2980	2980	2980	2980	0
302	20231227	162400	163693270	2980	2980	2980	2980	1430
303	20231227	162300	163693270	2980	2980	2980	2980	0
304	20231227	162200	163693270	2980	2980	2980	2980	0
305	20231227	162100	163693270	2980	2980	2980	2980	0
306	20231227	162000	163693270	2980	2980	2980	2980	0
307	20231227	161900	163693270	2980	2980	2980	2980	0
308	20231227	161800	163693270	2980	2980	2980	2980	0
309	20231227	161700	163693270	2980	2980	2980	2980	0
310	20231227	161600	163693270	2980	2980	2980	2980	0
311	20231227	161500	163693270	2980	2980	2980	2980	0
312	20231227	161400	163693270	2980	2980	2980	2980	0
313	20231227	161300	163693270	2980	2980	2980	2980	0
314	20231227	161200	163693270	2980	2980	2980	2980	0
315	20231227	161100	163693270	2980	2980	2980	2980	0
316	20231227	161000	163693270	2980	2980	2980	2980	0
317	20231227	160900	163693270	2980	2980	2980	2980	0
318	20231227	160800	163693270	2980	2980	2980	2980	0
319	20231227	160700	163693270	2980	2980	2980	2980	0
320	20231227	160600	163693270	2980	2980	2980	2980	0
321	20231227	160500	163693270	2980	2980	2980	2980	0
322	20231227	160400	163693270	2980	2980	2980	2980	0
323	20231227	160300	163693270	2980	2980	2980	2980	0
324	20231227	160200	163693270	2980	2980	2980	2980	0
325	20231227	160100	163693270	2980	2980	2980	2980	0
326	20231227	160000	163693270	2980	2980	2980	2980	0
327	20231227	155900	163693270	2980	2980	2980	2980	0
328	20231227	155800	163693270	2980	2980	2980	2980	0
329	20231227	155700	163693270	2980	2980	2980	2980	0
330	20231227	155600	163693270	2980	2980	2980	2980	0
331	20231227	155500	163693270	2980	2980	2980	2980	0
332	20231227	155400	163693270	2980	2980	2980	2980	1430
333	20231227	155300	163693270	2980	2980	2980	2980	0
334	20231227	155200	163693270	2980	2980	2980	2980	0
335	20231227	155100	163693270	2980	2980	2980	2980	0
336	20231227	155000	163693270	2980	2980	2980	2980	0
337	20231227	154900	163693270	2980	2980	2980	2980	0
338	20231227	154800	163693270	2980	2980	2980	2980	0
339	20231227	154700	163693270	2980	2980	2980	2980	0
340	20231227	154600	163693270	2980	2980	2980	2980	0
341	20231227	154500	163693270	2980	2980	2980	2980	0
342	20231227	154400	163693270	2980	2980	2980	2980	0
343	20231227	154300	163693270	2980	2980	2980	2980	0
344	20231227	154200	163693270	2980	2980	2980	2980	0
345	20231227	154100	163693270	2980	2980	2980	2980	0
346	20231227	154000	163693270	2980	2980	2980	2980	0
347	20231227	153900	163693270	2980	2980	2980	2980	0
348	20231227	153800	163693270	2980	2980	2980	2980	0
349	20231227	153700	163693270	2980	2980	2980	2980	0
350	20231227	153600	163693270	2980	2980	2980	2980	0
351	20231227	153500	163693270	2980	2980	2980	2980	0
352	20231227	153400	163693270	2980	2980	2980	2980	0
353	20231227	153300	163693270	2980	2980	2980	2980	0
354	20231227	153200	163693270	2980	2980	2980	2980	0
355	20231227	153100	163693270	2980	2980	2980	2980	0
356	20231227	153000	163693270	2980	2980	2980	2980	1430
357	20231227	152900	159431870	2985	2985	2985	2985	0
358	20231227	152800	159431870	2985	2985	2985	2985	0
359	20231227	152700	159431870	2985	2985	2985	2985	0
360	20231227	152600	159431870	2985	2985	2985	2985	0
361	20231227	152500	159431870	2985	2985	2985	2985	0
362	20231227	152400	159431870	2985	2985	2985	2985	0
363	20231227	152300	159431870	2985	2985	2985	2985	0
364	20231227	152200	159431870	2985	2985	2985	2985	0
365	20231227	152100	159431870	2985	2985	2985	2985	0
366	20231227	152000	159431870	2985	2985	2985	2985	0
367	20231227	151900	159431870	2985	2990	2995	2985	546
368	20231227	151800	157798690	2990	2985	2990	2985	391
369	20231227	151700	156629710	2995	2995	2995	2995	2
370	20231227	151600	156623720	2995	2995	2995	2995	5
371	20231227	151500	156608745	2995	2990	2995	2990	155
372	20231227	151400	156145270	2985	2985	2985	2985	1232
373	20231227	151300	152467750	2990	2990	2990	2990	83
374	20231227	151200	152219580	2995	2995	2995	2995	277
375	20231227	151100	151389965	2995	2995	2995	2995	74
376	20231227	151000	151168335	2990	2990	2990	2990	0
377	20231227	150900	151168335	2990	2990	2990	2990	0
378	20231227	150800	151168335	2990	2990	2990	2990	26
379	20231227	150700	151090595	2995	2990	2995	2985	66
380	20231227	150600	150893235	2985	2985	2985	2985	0
381	20231227	150500	150893235	2985	2985	2985	2985	0
382	20231227	150400	150893235	2985	2985	2985	2985	2
383	20231227	150300	150887265	2980	2980	2980	2980	0
384	20231227	150200	150887265	2980	2980	2980	2980	0
385	20231227	150100	150887265	2980	2980	2980	2980	0
386	20231227	150000	150887265	2980	2980	2980	2980	581
387	20231227	145900	149155885	2980	2985	2985	2980	1600
388	20231227	145800	144385490	2985	2985	2985	2985	1
389	20231227	145700	144382505	2985	2985	2985	2985	0
390	20231227	145600	144382505	2985	2985	2985	2985	0
391	20231227	145500	144382505	2985	2985	2985	2985	0
392	20231227	145400	144382505	2985	2985	2985	2985	5374
393	20231227	145300	128341115	2985	2985	2985	2985	0
394	20231227	145200	128341115	2985	2985	2985	2985	1
395	20231227	145100	128338130	2985	2985	2985	2985	0
396	20231227	145000	128338130	2985	2985	2985	2985	0
397	20231227	144900	128338130	2985	2985	2985	2985	0
398	20231227	144800	128338130	2985	2985	2985	2985	1
399	20231227	144700	128335145	2985	2985	2985	2985	0
400	20231227	144600	128335145	2985	2985	2985	2985	0
401	20231227	144500	128335145	2985	2985	2985	2985	0
402	20231227	144400	128335145	2985	2985	2985	2985	36
403	20231227	144300	128227685	2985	2985	2985	2985	0
404	20231227	144200	128227685	2985	2985	2985	2985	0
405	20231227	144100	128227685	2985	2985	2985	2985	0
406	20231227	144000	128227685	2985	2985	2985	2985	100
407	20231227	143900	127929185	2985	2985	2985	2985	0
408	20231227	143800	127929185	2985	2985	2985	2985	26
409	20231227	143700	127851575	2990	2990	2990	2990	0
410	20231227	143600	127851575	2990	2995	2995	2990	169
411	20231227	143500	127346240	2995	2995	2995	2995	0
412	20231227	143400	127346240	2995	2995	2995	2995	0
413	20231227	143300	127346240	2995	2995	2995	2995	0
414	20231227	143200	127346240	2995	2995	2995	2995	0
415	20231227	143100	127346240	2995	2995	2995	2995	0
416	20231227	143000	127346240	2995	2995	2995	2995	1
417	20231227	142900	127343245	2990	2990	2990	2990	0
418	20231227	142800	127343245	2990	2990	2990	2990	0
419	20231227	142700	127343245	2990	2990	2990	2990	0
420	20231227	142600	127343245	2990	2990	2990	2990	741
421	20231227	142500	125127655	2990	2990	2990	2990	0
422	20231227	142400	125127655	2990	2990	2990	2990	0
423	20231227	142300	125127655	2990	2990	2990	2990	279
424	20231227	142200	124293445	2990	2990	2990	2990	0
425	20231227	142100	124293445	2990	2990	2990	2990	300
426	20231227	142000	123396445	2990	2990	2990	2990	100
427	20231227	141900	123097445	2995	2995	2995	2995	0
428	20231227	141800	123097445	2995	2995	2995	2995	0
429	20231227	141700	123097445	2995	2995	2995	2995	0
430	20231227	141600	123097445	2995	2990	2995	2990	177
431	20231227	141500	122568080	2990	2990	2990	2990	0
432	20231227	141400	122568080	2990	2990	2990	2990	0
433	20231227	141300	122568080	2990	2990	2990	2990	0
434	20231227	141200	122568080	2990	2990	2990	2990	0
435	20231227	141100	122568080	2990	2990	2990	2990	0
436	20231227	141000	122568080	2990	2990	2990	2990	28
437	20231227	140900	122484360	2990	2990	2990	2990	172
438	20231227	140800	121970080	2990	2990	2990	2990	0
439	20231227	140700	121970080	2990	2990	2990	2990	30
440	20231227	140600	121880380	2985	2985	2985	2985	0
441	20231227	140500	121880380	2985	2985	2985	2985	10
442	20231227	140400	121850530	2985	2985	2985	2985	0
443	20231227	140300	121850530	2985	2985	2985	2985	0
444	20231227	140200	121850530	2985	2985	2985	2985	1
445	20231227	140100	121847545	3000	3000	3000	3000	0
446	20231227	140000	121847545	3000	3000	3000	3000	30
447	20231227	135900	121757545	3000	3000	3000	3000	0
448	20231227	135800	121757545	3000	3000	3000	3000	0
449	20231227	135700	121757545	3000	2995	3000	2995	160
450	20231227	135600	121277915	2995	2995	2995	2995	0
451	20231227	135500	121277915	2995	2995	2995	2995	0
452	20231227	135400	121277915	2995	2995	2995	2995	0
453	20231227	135300	121277915	2995	2995	2995	2995	200
454	20231227	135200	120678915	2995	2990	2995	2985	1100
455	20231227	135100	117394125	2990	2990	2990	2990	0
456	20231227	135000	117394125	2990	2990	2990	2990	0
457	20231227	134900	117394125	2990	2990	2990	2990	0
458	20231227	134800	117394125	2990	2990	2990	2990	0
459	20231227	134700	117394125	2990	2990	2990	2990	0
460	20231227	134600	117394125	2990	2990	2990	2990	0
461	20231227	134500	117394125	2990	2990	2990	2990	0
462	20231227	134400	117394125	2990	2990	2990	2990	0
463	20231227	134300	117394125	2990	2990	2990	2990	32
464	20231227	134200	117298445	2985	2985	2985	2985	0
465	20231227	134100	117298445	2985	2985	2985	2985	0
466	20231227	134000	117298445	2985	2985	2985	2985	273
467	20231227	133900	116483540	2985	2985	2985	2985	0
468	20231227	133800	116483540	2985	2985	2985	2985	0
469	20231227	133700	116483540	2985	2985	2985	2985	64
470	20231227	133600	116292500	2985	2985	2985	2985	0
471	20231227	133500	116292500	2985	2985	2985	2985	0
472	20231227	133400	116292500	2985	2985	2985	2985	0
473	20231227	133300	116292500	2985	2985	2985	2985	0
474	20231227	133200	116292500	2985	2985	2985	2985	469
475	20231227	133100	114892535	3000	3000	3000	3000	0
476	20231227	133000	114892535	3000	3000	3000	3000	0
477	20231227	132900	114892535	3000	3000	3000	3000	0
478	20231227	132800	114892535	3000	2985	3000	2985	301
479	20231227	132700	113994035	3000	3000	3000	3000	0
480	20231227	132600	113994035	3000	3000	3000	3000	0
481	20231227	132500	113994035	3000	3000	3000	3000	9
482	20231227	132400	113967035	3000	3000	3000	3000	0
483	20231227	132300	113967035	3000	3000	3000	3000	301
484	20231227	132200	113064035	3000	3000	3000	3000	1
485	20231227	132100	113061035	3000	2995	3000	2995	4
486	20231227	132000	113049040	2995	2995	2995	2995	0
487	20231227	131900	113049040	2995	2985	2995	2985	351
488	20231227	131800	111997805	2985	2985	2985	2985	167
489	20231227	131700	111499310	2995	2995	2995	2995	0
490	20231227	131600	111499310	2995	2995	2995	2995	0
491	20231227	131500	111499310	2995	2995	2995	2995	0
492	20231227	131400	111499310	2995	2995	2995	2995	0
493	20231227	131300	111499310	2995	2995	2995	2995	61
494	20231227	131200	111316615	2995	2995	2995	2995	25
495	20231227	131100	111241740	2995	2995	2995	2995	0
496	20231227	131000	111241740	2995	2995	2995	2995	0
497	20231227	130900	111241740	2995	2995	2995	2995	26
498	20231227	130800	111163870	3000	3000	3000	3000	10
499	20231227	130700	111133870	2995	2995	2995	2995	0
500	20231227	130600	111133870	2995	2995	2995	2995	0
501	20231227	130500	111133870	2995	2995	2995	2995	0
502	20231227	130400	111133870	2995	2995	2995	2995	0
503	20231227	130300	111133870	2995	2995	2995	2995	9
504	20231227	130200	111106915	2990	2990	2990	2990	418
505	20231227	130100	109857095	2990	2990	2990	2990	0
506	20231227	130000	109857095	2990	2990	2990	2990	0
507	20231227	125900	109857095	2990	2995	2995	2990	123
508	20231227	125800	109489015	3000	3000	3000	3000	0
509	20231227	125700	109489015	3000	3000	3000	3000	1
510	20231227	125600	109486015	2995	2995	2995	2995	0
511	20231227	125500	109486015	2995	2995	2995	2995	1501
512	20231227	125400	104990520	2995	2995	2995	2995	0
513	20231227	125300	104990520	2995	2995	2995	2995	0
514	20231227	125200	104990520	2995	2995	2995	2995	0
515	20231227	125100	104990520	2995	2995	2995	2995	2
516	20231227	125000	104984530	3000	3000	3000	3000	100
517	20231227	124900	104684530	3000	3000	3000	3000	0
518	20231227	124800	104684530	3000	3000	3000	3000	0
519	20231227	124700	104684530	3000	3000	3000	3000	0
520	20231227	124600	104684530	3000	3000	3000	3000	20
521	20231227	124500	104624530	3000	3000	3000	3000	0
522	20231227	124400	104624530	3000	3000	3000	3000	0
523	20231227	124300	104624530	3000	3000	3000	3000	1
524	20231227	124200	104621530	2990	2990	2990	2990	0
525	20231227	124100	104621530	2990	2990	2990	2990	0
526	20231227	124000	104621530	2990	2990	2990	2990	0
527	20231227	123900	104621530	2990	2990	2990	2990	0
528	20231227	123800	104621530	2990	2990	2990	2990	1055
529	20231227	123700	101467080	3000	3000	3000	3000	0
530	20231227	123600	101467080	3000	3000	3000	3000	100
531	20231227	123500	101167080	2990	2990	2990	2990	0
532	20231227	123400	101167080	2990	2990	2990	2990	0
533	20231227	123300	101167080	2990	2990	2990	2990	0
534	20231227	123200	101167080	2990	2990	2990	2990	0
535	20231227	123100	101167080	2990	3000	3000	2990	114
536	20231227	123000	100826180	2990	2990	2990	2990	763
537	20231227	122900	98544810	2990	2990	2990	2990	200
538	20231227	122800	97946810	2995	2995	2995	2995	0
539	20231227	122700	97946810	2995	2995	2995	2995	300
540	20231227	122600	97048310	3000	3000	3000	3000	0
541	20231227	122500	97048310	3000	3000	3000	3000	0
542	20231227	122400	97048310	3000	3000	3000	3000	0
543	20231227	122300	97048310	3000	3000	3000	3000	0
544	20231227	122200	97048310	3000	3000	3000	3000	0
545	20231227	122100	97048310	3000	3000	3000	3000	13
546	20231227	122000	97009310	3000	3000	3000	3000	0
547	20231227	121900	97009310	3000	3000	3000	3000	0
548	20231227	121800	97009310	3000	3000	3000	3000	0
549	20231227	121700	97009310	3000	3000	3000	3000	1
550	20231227	121600	97006310	3000	3000	3000	3000	10
551	20231227	121500	96976310	3000	3000	3000	3000	0
552	20231227	121400	96976310	3000	3000	3000	3000	304
553	20231227	121300	96064310	3000	3000	3000	3000	0
554	20231227	121200	96064310	3000	3000	3000	3000	0
555	20231227	121100	96064310	3000	3000	3000	3000	0
556	20231227	121000	96064310	3000	3000	3000	3000	0
557	20231227	120900	96064310	3000	3000	3000	3000	0
558	20231227	120800	96064310	3000	3000	3000	3000	0
559	20231227	120700	96064310	3000	3000	3000	3000	0
560	20231227	120600	96064310	3000	3000	3000	3000	30
561	20231227	120500	95974310	3005	3005	3005	3005	34
562	20231227	120400	95872140	3005	3005	3005	3005	1
563	20231227	120300	95869135	2990	2995	2995	2990	300
564	20231227	120200	94971385	3005	3005	3005	3005	0
565	20231227	120100	94971385	3005	3005	3005	3005	0
566	20231227	120000	94971385	3005	3005	3005	3005	0
567	20231227	115900	94971385	3005	3005	3005	3005	0
568	20231227	115800	94971385	3005	3005	3005	3005	0
569	20231227	115700	94971385	3005	3005	3005	3005	0
570	20231227	115600	94971385	3005	3005	3005	3005	0
571	20231227	115500	94971385	3005	3005	3005	3005	0
572	20231227	115400	94971385	3005	3005	3005	3005	0
573	20231227	115300	94971385	3005	3005	3005	3005	0
574	20231227	115200	94971385	3005	3005	3005	3005	0
575	20231227	115100	94971385	3005	3005	3005	3005	1
576	20231227	115000	94968380	3005	3005	3005	3005	0
577	20231227	114900	94968380	3005	3005	3005	3005	0
578	20231227	114800	94968380	3005	3005	3005	3005	0
579	20231227	114700	94968380	3005	3005	3005	3005	0
580	20231227	114600	94968380	3005	3000	3005	3000	4
581	20231227	114500	94956375	3005	2990	3005	2990	14
582	20231227	114400	94914500	2990	2990	2990	2990	0
583	20231227	114300	94914500	2990	2990	2990	2990	0
584	20231227	114200	94914500	2990	2990	2990	2990	0
585	20231227	114100	94914500	2990	2990	2990	2990	0
586	20231227	114000	94914500	2990	2990	2990	2990	0
587	20231227	113900	94914500	2990	2990	2990	2990	0
588	20231227	113800	94914500	2990	2990	2990	2990	0
589	20231227	113700	94914500	2990	2990	2990	2990	0
590	20231227	113600	94914500	2990	2990	2990	2990	322
591	20231227	113500	93951720	3000	3000	3000	3000	0
592	20231227	113400	93951720	3000	3000	3000	3000	0
593	20231227	113300	93951720	3000	3000	3000	3000	0
594	20231227	113200	93951720	3000	3000	3000	3000	0
595	20231227	113100	93951720	3000	3000	3000	3000	0
596	20231227	113000	93951720	3000	3000	3000	3000	1
597	20231227	112900	93948720	2985	2985	2985	2985	0
598	20231227	112800	93948720	2985	2985	2985	2985	0
599	20231227	112700	93948720	2985	2985	2985	2985	0
600	20231227	112600	93948720	2985	2985	2985	2985	0
601	20231227	112500	93948720	2985	2985	2985	2985	0
602	20231227	112400	93948720	2985	2995	2995	2985	663
603	20231227	112300	91966615	3000	3000	3000	3000	0
604	20231227	112200	91966615	3000	3000	3000	3000	1
605	20231227	112100	91963615	3005	3005	3005	3005	1
606	20231227	112000	91960610	3005	3005	3005	3005	0
607	20231227	111900	91960610	3005	3005	3005	3005	0
608	20231227	111800	91960610	3005	3005	3005	3005	0
609	20231227	111700	91960610	3005	3005	3005	3005	0
610	20231227	111600	91960610	3005	3005	3005	3005	0
611	20231227	111500	91960610	3005	3005	3005	3005	0
612	20231227	111400	91960610	3005	3005	3005	3005	0
613	20231227	111300	91960610	3005	3005	3005	3005	0
614	20231227	111200	91960610	3005	3005	3005	3005	0
615	20231227	111100	91960610	3005	3005	3005	3005	7
616	20231227	111000	91939575	3005	3005	3005	3005	67
617	20231227	110900	91738240	3005	3005	3005	3005	0
618	20231227	110800	91738240	3005	3005	3005	3005	42
619	20231227	110700	91612030	3005	2990	3005	2990	16
620	20231227	110600	91564175	2985	2985	2985	2985	0
621	20231227	110500	91564175	2985	2985	2985	2985	0
622	20231227	110400	91564175	2985	2985	2985	2985	0
623	20231227	110300	91564175	2985	2985	2985	2985	0
624	20231227	110200	91564175	2985	2985	2985	2985	0
625	20231227	110100	91564175	2985	2985	2985	2985	200
626	20231227	110000	90967175	2985	2985	2985	2985	20
627	20231227	105900	90907475	2985	2985	2985	2985	99
628	20231227	105800	90611960	2985	2985	2985	2985	75
629	20231227	105700	90388085	3005	2990	3005	2990	2319
630	20231227	105600	83434820	2990	2990	2990	2990	15
631	20231227	105500	83389970	2995	2995	2995	2995	51
632	20231227	105400	83237225	3000	3000	3000	3000	0
633	20231227	105300	83237225	3000	3000	3000	3000	1156
634	20231227	105200	79769225	3000	3000	3000	3000	0
635	20231227	105100	79769225	3000	3000	3000	3000	20
636	20231227	105000	79709225	3000	3000	3000	3000	105
637	20231227	104900	79394225	3000	3000	3000	3000	100
638	20231227	104800	79094225	3000	3000	3000	3000	0
639	20231227	104700	79094225	3000	3000	3000	3000	0
640	20231227	104600	79094225	3000	3000	3000	3000	40
641	20231227	104500	78974225	3000	3000	3000	3000	0
642	20231227	104400	78974225	3000	3000	3000	3000	1
643	20231227	104300	78971225	3000	3000	3000	3000	100
644	20231227	104200	78671225	3000	2995	3000	2995	56
645	20231227	104100	78503355	2990	2990	2990	2990	50
646	20231227	104000	78353855	2990	2990	2990	2990	50
647	20231227	103900	78204355	2990	2990	2990	2990	65
648	20231227	103800	78010005	2990	2990	2990	2990	0
649	20231227	103700	78010005	2990	2990	2990	2990	0
650	20231227	103600	78010005	2990	2990	2990	2990	200
651	20231227	103500	77412005	3000	2995	3000	2990	9
652	20231227	103400	77385070	3000	3000	3000	3000	0
653	20231227	103300	77385070	3000	3000	3000	3000	0
654	20231227	103200	77385070	3000	3000	3000	3000	130
655	20231227	103100	76995070	3000	3000	3000	3000	0
656	20231227	103000	76995070	3000	3000	3000	3000	0
657	20231227	102900	76995070	3000	3000	3000	3000	0
658	20231227	102800	76995070	3000	3000	3000	3000	3
659	20231227	102700	76986070	3000	3000	3000	3000	0
660	20231227	102600	76986070	3000	2990	3000	2960	3091
661	20231227	102500	67803395	2990	2990	2990	2990	1
662	20231227	102400	67800405	2970	2970	2970	2970	0
663	20231227	102300	67800405	2970	2970	2970	2970	0
664	20231227	102200	67800405	2970	2970	2970	2970	0
665	20231227	102100	67800405	2970	2980	2980	2970	1200
666	20231227	102000	64235960	2985	2985	2985	2985	0
667	20231227	101900	64235960	2985	2985	2985	2985	0
668	20231227	101800	64235960	2985	2985	2985	2985	0
669	20231227	101700	64235960	2985	2985	2985	2985	1350
670	20231227	101600	60206210	2970	2970	2970	2970	0
671	20231227	101500	60206210	2970	2980	2980	2970	2
672	20231227	101400	60200260	2970	2970	2970	2970	0
673	20231227	101300	60200260	2970	2970	2970	2970	33
674	20231227	101200	60102250	2985	2985	2985	2985	0
675	20231227	101100	60102250	2985	2985	2985	2985	0
676	20231227	101000	60102250	2985	2985	2985	2985	0
677	20231227	100900	60102250	2985	2985	2985	2985	0
678	20231227	100800	60102250	2985	2980	2985	2980	50
679	20231227	100700	59953235	2970	2970	2970	2970	0
680	20231227	100600	59953235	2970	2970	2970	2970	121
681	20231227	100500	59593865	2970	2970	2970	2970	0
682	20231227	100400	59593865	2970	2975	2975	2970	1000
683	20231227	100300	56621300	2970	2975	2975	2970	3000
684	20231227	100200	47711060	2970	2970	2970	2970	0
685	20231227	100100	47711060	2970	2975	2975	2970	240
686	20231227	100000	46997970	2975	2975	2975	2975	0
687	20231227	095900	46997970	2975	2980	2980	2975	2062
688	20231227	095800	40860065	2980	2980	2980	2980	0
689	20231227	095700	40860065	2980	2980	2980	2980	100
690	20231227	095600	40562065	2980	2980	2980	2980	0
691	20231227	095500	40562065	2980	2980	2980	2980	1076
692	20231227	095400	37355585	2980	2980	2980	2980	29
693	20231227	095300	37269165	2980	3000	3000	2980	1532
694	20231227	095200	32699500	3000	3000	3000	3000	0
695	20231227	095100	32699500	3000	3000	3000	3000	33
696	20231227	095000	32600500	2995	2995	2995	2995	12
697	20231227	094900	32564560	3005	3005	3005	3005	0
698	20231227	094800	32564560	3005	2995	3005	2995	104
699	20231227	094700	32252540	2995	2995	2995	2995	0
700	20231227	094600	32252540	2995	2995	2995	2995	0
701	20231227	094500	32252540	2995	2995	2995	2990	302
702	20231227	094400	31348445	2995	2995	2995	2995	47
703	20231227	094300	31207680	2995	2995	2995	2995	0
704	20231227	094200	31207680	2995	2995	2995	2995	0
705	20231227	094100	31207680	2995	2995	2995	2995	70
706	20231227	094000	30998030	2995	2995	2995	2995	0
707	20231227	093900	30998030	2995	2995	2995	2995	49
708	20231227	093800	30851275	2990	2990	2990	2990	34
709	20231227	093700	30749615	2990	2990	2990	2990	33
710	20231227	093600	30650945	3005	3005	3005	3005	0
711	20231227	093500	30650945	3005	3005	3005	3005	2
712	20231227	093400	30644935	3005	3005	3005	3005	0
713	20231227	093300	30644935	3005	3005	3005	3005	17
714	20231227	093200	30593850	3010	3010	3010	3010	0
715	20231227	093100	30593850	3010	3010	3010	3010	0
716	20231227	093000	30593850	3010	3010	3010	3010	1
717	20231227	092900	30590840	3000	3000	3000	3000	51
718	20231227	092800	30437840	3000	3000	3000	3000	168
719	20231227	092700	29933840	3000	3000	3000	3000	130
720	20231227	092600	29543840	3000	3000	3000	3000	49
721	20231227	092500	29396840	3000	3000	3000	3000	0
722	20231227	092400	29396840	3000	3005	3005	3000	222
723	20231227	092300	28730340	3010	3010	3010	3010	0
724	20231227	092200	28730340	3010	3010	3010	3010	0
725	20231227	092100	28730340	3010	3005	3010	3005	1530
726	20231227	092000	24132640	3000	3000	3000	3000	0
727	20231227	091900	24132640	3000	3000	3005	3000	340
728	20231227	091800	23112635	3005	3005	3005	3005	0
729	20231227	091700	23112635	3005	3005	3005	3005	1
730	20231227	091600	23109630	3000	3000	3000	3000	0
731	20231227	091500	23109630	3000	3000	3000	3000	1121
732	20231227	091400	19746630	3000	3000	3000	3000	10
733	20231227	091300	19716630	3005	3000	3005	2995	88
734	20231227	091200	19453020	3005	3005	3005	3005	0
735	20231227	091100	19453020	3005	3000	3005	2995	805
736	20231227	091000	17038030	3000	2995	3000	2995	3
737	20231227	090900	17029035	2995	2995	2995	2995	700
738	20231227	090800	14932535	2995	2990	2995	2990	1487
739	20231227	090700	10482890	2980	2980	2980	2980	31
740	20231227	090600	10390510	2980	2980	2980	2980	0
741	20231227	090500	10390510	2980	2980	2980	2980	0
742	20231227	090400	10390510	2980	2980	2980	2980	13
743	20231227	090300	10351770	2980	2975	2980	2975	704
744	20231227	090200	8254485	2980	2980	2980	2980	31
745	20231227	090100	8162105	2970	2970	2970	2970	255
746	20231227	090000	7404755	2970	2980	2995	2970	2489