KissMeData/092780/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195600	136416125	4845	4845	4845	4845	770
3	20231227	195500	136416125	4845	4845	4845	4845	0
4	20231227	195400	136416125	4845	4845	4845	4845	0
5	20231227	195300	136416125	4845	4845	4845	4845	0
6	20231227	195200	136416125	4845	4845	4845	4845	0
7	20231227	195100	136416125	4845	4845	4845	4845	0
8	20231227	195000	136416125	4845	4845	4845	4845	0
9	20231227	194900	136416125	4845	4845	4845	4845	0
10	20231227	194800	136416125	4845	4845	4845	4845	0
11	20231227	194700	136416125	4845	4845	4845	4845	0
12	20231227	194600	136416125	4845	4845	4845	4845	0
13	20231227	194500	136416125	4845	4845	4845	4845	0
14	20231227	194400	136416125	4845	4845	4845	4845	0
15	20231227	194300	136416125	4845	4845	4845	4845	0
16	20231227	194200	136416125	4845	4845	4845	4845	0
17	20231227	194100	136416125	4845	4845	4845	4845	0
18	20231227	194000	136416125	4845	4845	4845	4845	0
19	20231227	193900	136416125	4845	4845	4845	4845	0
20	20231227	193800	136416125	4845	4845	4845	4845	0
21	20231227	193700	136416125	4845	4845	4845	4845	0
22	20231227	193600	136416125	4845	4845	4845	4845	0
23	20231227	193500	136416125	4845	4845	4845	4845	0
24	20231227	193400	136416125	4845	4845	4845	4845	0
25	20231227	193300	136416125	4845	4845	4845	4845	0
26	20231227	193200	136416125	4845	4845	4845	4845	0
27	20231227	193100	136416125	4845	4845	4845	4845	0
28	20231227	193000	136416125	4845	4845	4845	4845	0
29	20231227	192900	136416125	4845	4845	4845	4845	0
30	20231227	192800	136416125	4845	4845	4845	4845	0
31	20231227	192700	136416125	4845	4845	4845	4845	0
32	20231227	192600	136416125	4845	4845	4845	4845	770
33	20231227	192500	136416125	4845	4845	4845	4845	0
34	20231227	192400	136416125	4845	4845	4845	4845	0
35	20231227	192300	136416125	4845	4845	4845	4845	0
36	20231227	192200	136416125	4845	4845	4845	4845	0
37	20231227	192100	136416125	4845	4845	4845	4845	0
38	20231227	192000	136416125	4845	4845	4845	4845	0
39	20231227	191900	136416125	4845	4845	4845	4845	0
40	20231227	191800	136416125	4845	4845	4845	4845	0
41	20231227	191700	136416125	4845	4845	4845	4845	0
42	20231227	191600	136416125	4845	4845	4845	4845	0
43	20231227	191500	136416125	4845	4845	4845	4845	0
44	20231227	191400	136416125	4845	4845	4845	4845	0
45	20231227	191300	136416125	4845	4845	4845	4845	0
46	20231227	191200	136416125	4845	4845	4845	4845	0
47	20231227	191100	136416125	4845	4845	4845	4845	0
48	20231227	191000	136416125	4845	4845	4845	4845	0
49	20231227	190900	136416125	4845	4845	4845	4845	0
50	20231227	190800	136416125	4845	4845	4845	4845	0
51	20231227	190700	136416125	4845	4845	4845	4845	0
52	20231227	190600	136416125	4845	4845	4845	4845	0
53	20231227	190500	136416125	4845	4845	4845	4845	0
54	20231227	190400	136416125	4845	4845	4845	4845	0
55	20231227	190300	136416125	4845	4845	4845	4845	0
56	20231227	190200	136416125	4845	4845	4845	4845	0
57	20231227	190100	136416125	4845	4845	4845	4845	0
58	20231227	190000	136416125	4845	4845	4845	4845	0
59	20231227	185900	136416125	4845	4845	4845	4845	0
60	20231227	185800	136416125	4845	4845	4845	4845	0
61	20231227	185700	136416125	4845	4845	4845	4845	0
62	20231227	185600	136416125	4845	4845	4845	4845	770
63	20231227	185500	136416125	4845	4845	4845	4845	0
64	20231227	185400	136416125	4845	4845	4845	4845	0
65	20231227	185300	136416125	4845	4845	4845	4845	0
66	20231227	185200	136416125	4845	4845	4845	4845	0
67	20231227	185100	136416125	4845	4845	4845	4845	0
68	20231227	185000	136416125	4845	4845	4845	4845	0
69	20231227	184900	136416125	4845	4845	4845	4845	0
70	20231227	184800	136416125	4845	4845	4845	4845	0
71	20231227	184700	136416125	4845	4845	4845	4845	0
72	20231227	184600	136416125	4845	4845	4845	4845	0
73	20231227	184500	136416125	4845	4845	4845	4845	0
74	20231227	184400	136416125	4845	4845	4845	4845	0
75	20231227	184300	136416125	4845	4845	4845	4845	0
76	20231227	184200	136416125	4845	4845	4845	4845	0
77	20231227	184100	136416125	4845	4845	4845	4845	0
78	20231227	184000	136416125	4845	4845	4845	4845	0
79	20231227	183900	136416125	4845	4845	4845	4845	0
80	20231227	183800	136416125	4845	4845	4845	4845	0
81	20231227	183700	136416125	4845	4845	4845	4845	0
82	20231227	183600	136416125	4845	4845	4845	4845	0
83	20231227	183500	136416125	4845	4845	4845	4845	0
84	20231227	183400	136416125	4845	4845	4845	4845	0
85	20231227	183300	136416125	4845	4845	4845	4845	0
86	20231227	183200	136416125	4845	4845	4845	4845	0
87	20231227	183100	136416125	4845	4845	4845	4845	0
88	20231227	183000	136416125	4845	4845	4845	4845	0
89	20231227	182900	136416125	4845	4845	4845	4845	0
90	20231227	182800	136416125	4845	4845	4845	4845	0
91	20231227	182700	136416125	4845	4845	4845	4845	0
92	20231227	182600	136416125	4845	4845	4845	4845	770
93	20231227	182500	136416125	4845	4845	4845	4845	0
94	20231227	182400	136416125	4845	4845	4845	4845	0
95	20231227	182300	136416125	4845	4845	4845	4845	0
96	20231227	182200	136416125	4845	4845	4845	4845	0
97	20231227	182100	136416125	4845	4845	4845	4845	0
98	20231227	182000	136416125	4845	4845	4845	4845	0
99	20231227	181900	136416125	4845	4845	4845	4845	0
100	20231227	181800	136416125	4845	4845	4845	4845	0
101	20231227	181700	136416125	4845	4845	4845	4845	0
102	20231227	181600	136416125	4845	4845	4845	4845	0
103	20231227	181500	136416125	4845	4845	4845	4845	0
104	20231227	181400	136416125	4845	4845	4845	4845	0
105	20231227	181300	136416125	4845	4845	4845	4845	0
106	20231227	181200	136416125	4845	4845	4845	4845	0
107	20231227	181100	136416125	4845	4845	4845	4845	0
108	20231227	181000	136416125	4845	4845	4845	4845	0
109	20231227	180900	136416125	4845	4845	4845	4845	0
110	20231227	180800	136416125	4845	4845	4845	4845	0
111	20231227	180700	136416125	4845	4845	4845	4845	0
112	20231227	180600	136416125	4845	4845	4845	4845	0
113	20231227	180500	136416125	4845	4845	4845	4845	0
114	20231227	180400	136416125	4845	4845	4845	4845	0
115	20231227	180300	136416125	4845	4845	4845	4845	0
116	20231227	180200	136416125	4845	4845	4845	4845	0
117	20231227	180100	136416125	4845	4845	4845	4845	0
118	20231227	180000	136416125	4845	4845	4845	4845	0
119	20231227	175900	136416125	4845	4845	4845	4845	0
120	20231227	175800	136416125	4845	4845	4845	4845	0
121	20231227	175700	136416125	4845	4845	4845	4845	0
122	20231227	175600	136416125	4845	4845	4845	4845	770
123	20231227	175500	136416125	4845	4845	4845	4845	0
124	20231227	175400	136416125	4845	4845	4845	4845	0
125	20231227	175300	136416125	4845	4845	4845	4845	0
126	20231227	175200	136416125	4845	4845	4845	4845	0
127	20231227	175100	136416125	4845	4845	4845	4845	0
128	20231227	175000	136416125	4845	4845	4845	4845	0
129	20231227	174900	136416125	4845	4845	4845	4845	0
130	20231227	174800	136416125	4845	4845	4845	4845	0
131	20231227	174700	136416125	4845	4845	4845	4845	0
132	20231227	174600	136416125	4845	4845	4845	4845	0
133	20231227	174500	136416125	4845	4845	4845	4845	0
134	20231227	174400	136416125	4845	4845	4845	4845	0
135	20231227	174300	136416125	4845	4845	4845	4845	0
136	20231227	174200	136416125	4845	4845	4845	4845	0
137	20231227	174100	136416125	4845	4845	4845	4845	0
138	20231227	174000	136416125	4845	4845	4845	4845	0
139	20231227	173900	136416125	4845	4845	4845	4845	0
140	20231227	173800	136416125	4845	4845	4845	4845	0
141	20231227	173700	136416125	4845	4845	4845	4845	0
142	20231227	173600	136416125	4845	4845	4845	4845	0
143	20231227	173500	136416125	4845	4845	4845	4845	0
144	20231227	173400	136416125	4845	4845	4845	4845	0
145	20231227	173300	136416125	4845	4845	4845	4845	0
146	20231227	173200	136416125	4845	4845	4845	4845	0
147	20231227	173100	136416125	4845	4845	4845	4845	0
148	20231227	173000	136416125	4845	4845	4845	4845	0
149	20231227	172900	136416125	4845	4845	4845	4845	0
150	20231227	172800	136416125	4845	4845	4845	4845	0
151	20231227	172700	136416125	4845	4845	4845	4845	0
152	20231227	172600	136416125	4845	4845	4845	4845	770
153	20231227	172500	136416125	4845	4845	4845	4845	0
154	20231227	172400	136416125	4845	4845	4845	4845	0
155	20231227	172300	136416125	4845	4845	4845	4845	0
156	20231227	172200	136416125	4845	4845	4845	4845	0
157	20231227	172100	136416125	4845	4845	4845	4845	0
158	20231227	172000	136416125	4845	4845	4845	4845	0
159	20231227	171900	136416125	4845	4845	4845	4845	0
160	20231227	171800	136416125	4845	4845	4845	4845	0
161	20231227	171700	136416125	4845	4845	4845	4845	0
162	20231227	171600	136416125	4845	4845	4845	4845	0
163	20231227	171500	136416125	4845	4845	4845	4845	0
164	20231227	171400	136416125	4845	4845	4845	4845	0
165	20231227	171300	136416125	4845	4845	4845	4845	0
166	20231227	171200	136416125	4845	4845	4845	4845	0
167	20231227	171100	136416125	4845	4845	4845	4845	0
168	20231227	171000	136416125	4845	4845	4845	4845	0
169	20231227	170900	136416125	4845	4845	4845	4845	0
170	20231227	170800	136416125	4845	4845	4845	4845	0
171	20231227	170700	136416125	4845	4845	4845	4845	0
172	20231227	170600	136416125	4845	4845	4845	4845	0
173	20231227	170500	136416125	4845	4845	4845	4845	0
174	20231227	170400	136416125	4845	4845	4845	4845	0
175	20231227	170300	136416125	4845	4845	4845	4845	0
176	20231227	170200	136416125	4845	4845	4845	4845	0
177	20231227	170100	136416125	4845	4845	4845	4845	0
178	20231227	170000	136416125	4845	4845	4845	4845	0
179	20231227	165900	136416125	4845	4845	4845	4845	0
180	20231227	165800	136416125	4845	4845	4845	4845	0
181	20231227	165700	136416125	4845	4845	4845	4845	0
182	20231227	165600	136416125	4845	4845	4845	4845	770
183	20231227	165500	136416125	4845	4845	4845	4845	0
184	20231227	165400	136416125	4845	4845	4845	4845	0
185	20231227	165300	136416125	4845	4845	4845	4845	0
186	20231227	165200	136416125	4845	4845	4845	4845	0
187	20231227	165100	136416125	4845	4845	4845	4845	0
188	20231227	165000	136416125	4845	4845	4845	4845	0
189	20231227	164900	136416125	4845	4845	4845	4845	0
190	20231227	164800	136416125	4845	4845	4845	4845	0
191	20231227	164700	136416125	4845	4845	4845	4845	0
192	20231227	164600	136416125	4845	4845	4845	4845	0
193	20231227	164500	136416125	4845	4845	4845	4845	0
194	20231227	164400	136416125	4845	4845	4845	4845	0
195	20231227	164300	136416125	4845	4845	4845	4845	0
196	20231227	164200	136416125	4845	4845	4845	4845	0
197	20231227	164100	136416125	4845	4845	4845	4845	0
198	20231227	164000	136416125	4845	4845	4845	4845	0
199	20231227	163900	136416125	4845	4845	4845	4845	0
200	20231227	163800	136416125	4845	4845	4845	4845	0
201	20231227	163700	136416125	4845	4845	4845	4845	0
202	20231227	163600	136416125	4845	4845	4845	4845	0
203	20231227	163500	136416125	4845	4845	4845	4845	0
204	20231227	163400	136416125	4845	4845	4845	4845	0
205	20231227	163300	136416125	4845	4845	4845	4845	0
206	20231227	163200	136416125	4845	4845	4845	4845	0
207	20231227	163100	136416125	4845	4845	4845	4845	0
208	20231227	163000	136416125	4845	4845	4845	4845	0
209	20231227	162900	136416125	4845	4845	4845	4845	0
210	20231227	162800	136416125	4845	4845	4845	4845	0
211	20231227	162700	136416125	4845	4845	4845	4845	0
212	20231227	162600	136416125	4845	4845	4845	4845	770
213	20231227	162500	136416125	4845	4845	4845	4845	0
214	20231227	162400	136416125	4845	4845	4845	4845	0
215	20231227	162300	136416125	4845	4845	4845	4845	0
216	20231227	162200	136416125	4845	4845	4845	4845	0
217	20231227	162100	136416125	4845	4845	4845	4845	0
218	20231227	162000	136416125	4845	4845	4845	4845	0
219	20231227	161900	136416125	4845	4845	4845	4845	0
220	20231227	161800	136416125	4845	4845	4845	4845	0
221	20231227	161700	136416125	4845	4845	4845	4845	0
222	20231227	161600	136416125	4845	4845	4845	4845	0
223	20231227	161500	136416125	4845	4845	4845	4845	0
224	20231227	161400	136416125	4845	4845	4845	4845	0
225	20231227	161300	136416125	4845	4845	4845	4845	0
226	20231227	161200	136416125	4845	4845	4845	4845	0
227	20231227	161100	136416125	4845	4845	4845	4845	0
228	20231227	161000	136416125	4845	4845	4845	4845	0
229	20231227	160900	136416125	4845	4845	4845	4845	0
230	20231227	160800	136416125	4845	4845	4845	4845	0
231	20231227	160700	136416125	4845	4845	4845	4845	0
232	20231227	160600	136416125	4845	4845	4845	4845	0
233	20231227	160500	136416125	4845	4845	4845	4845	0
234	20231227	160400	136416125	4845	4845	4845	4845	0
235	20231227	160300	136416125	4845	4845	4845	4845	0
236	20231227	160200	136416125	4845	4845	4845	4845	0
237	20231227	160100	136416125	4845	4845	4845	4845	0
238	20231227	160000	136416125	4845	4845	4845	4845	0
239	20231227	155900	136416125	4845	4845	4845	4845	0
240	20231227	155800	136416125	4845	4845	4845	4845	0
241	20231227	155700	136416125	4845	4845	4845	4845	0
242	20231227	155600	136416125	4845	4845	4845	4845	770
243	20231227	155500	136416125	4845	4845	4845	4845	0
244	20231227	155400	136416125	4845	4845	4845	4845	0
245	20231227	155300	136416125	4845	4845	4845	4845	0
246	20231227	155200	136416125	4845	4845	4845	4845	0
247	20231227	155100	136416125	4845	4845	4845	4845	0
248	20231227	155000	136416125	4845	4845	4845	4845	0
249	20231227	154900	136416125	4845	4845	4845	4845	0
250	20231227	154800	136416125	4845	4845	4845	4845	0
251	20231227	154700	136416125	4845	4845	4845	4845	0
252	20231227	154600	136416125	4845	4845	4845	4845	0
253	20231227	154500	136416125	4845	4845	4845	4845	0
254	20231227	154400	136416125	4845	4845	4845	4845	0
255	20231227	154300	136416125	4845	4845	4845	4845	0
256	20231227	154200	136416125	4845	4845	4845	4845	0
257	20231227	154100	136416125	4845	4845	4845	4845	0
258	20231227	154000	136416125	4845	4845	4845	4845	0
259	20231227	153900	136416125	4845	4845	4845	4845	0
260	20231227	153800	136416125	4845	4845	4845	4845	0
261	20231227	153700	136416125	4845	4845	4845	4845	0
262	20231227	153600	136416125	4845	4845	4845	4845	0
263	20231227	153500	136416125	4845	4845	4845	4845	0
264	20231227	153400	136416125	4845	4845	4845	4845	0
265	20231227	153300	136416125	4845	4845	4845	4845	0
266	20231227	153200	136416125	4845	4845	4845	4845	0
267	20231227	153100	136416125	4845	4845	4845	4845	0
268	20231227	153000	136416125	4845	4845	4845	4845	770
269	20231227	152900	132685475	4845	4845	4845	4845	0
270	20231227	152800	132685475	4845	4845	4845	4845	0
271	20231227	152700	132685475	4845	4845	4845	4845	0
272	20231227	152600	132685475	4845	4845	4845	4845	0
273	20231227	152500	132685475	4845	4845	4845	4845	0
274	20231227	152400	132685475	4845	4845	4845	4845	0
275	20231227	152300	132685475	4845	4845	4845	4845	0
276	20231227	152200	132685475	4845	4845	4845	4845	0
277	20231227	152100	132685475	4845	4845	4845	4845	0
278	20231227	152000	132685475	4845	4845	4845	4845	0
279	20231227	151900	132685475	4845	4850	4850	4845	400
280	20231227	151800	130747370	4870	4870	4870	4870	0
281	20231227	151700	130747370	4870	4870	4870	4870	100
282	20231227	151600	130260370	4870	4870	4870	4870	100
283	20231227	151500	129773370	4850	4860	4860	4850	120
284	20231227	151400	129191275	4870	4870	4870	4870	50
285	20231227	151300	128947775	4870	4870	4870	4870	25
286	20231227	151200	128826025	4880	4880	4880	4880	0
287	20231227	151100	128826025	4880	4880	4880	4880	0
288	20231227	151000	128826025	4880	4880	4880	4880	0
289	20231227	150900	128826025	4880	4880	4880	4880	0
290	20231227	150800	128826025	4880	4870	4880	4870	10
291	20231227	150700	128777285	4870	4875	4875	4870	154
292	20231227	150600	128026805	4875	4875	4875	4875	0
293	20231227	150500	128026805	4875	4875	4875	4875	43
294	20231227	150400	127817180	4875	4875	4875	4875	0
295	20231227	150300	127817180	4875	4875	4875	4875	1
296	20231227	150200	127812305	4870	4875	4875	4870	171
297	20231227	150100	126979515	4875	4875	4875	4875	0
298	20231227	150000	126979515	4875	4875	4875	4875	0
299	20231227	145900	126979515	4875	4875	4875	4875	0
300	20231227	145800	126979515	4875	4875	4875	4875	100
301	20231227	145700	126492015	4875	4875	4875	4875	0
302	20231227	145600	126492015	4875	4875	4875	4875	0
303	20231227	145500	126492015	4875	4875	4875	4875	0
304	20231227	145400	126492015	4875	4875	4875	4875	0
305	20231227	145300	126492015	4875	4875	4875	4875	0
306	20231227	145200	126492015	4875	4875	4875	4875	0
307	20231227	145100	126492015	4875	4875	4875	4875	0
308	20231227	145000	126492015	4875	4875	4875	4875	0
309	20231227	144900	126492015	4875	4875	4875	4875	0
310	20231227	144800	126492015	4875	4875	4875	4875	1
311	20231227	144700	126487140	4855	4855	4855	4855	0
312	20231227	144600	126487140	4855	4855	4855	4855	0
313	20231227	144500	126487140	4855	4855	4855	4855	530
314	20231227	144400	123913990	4855	4855	4855	4855	212
315	20231227	144300	122884730	4855	4855	4855	4855	0
316	20231227	144200	122884730	4855	4855	4855	4855	100
317	20231227	144100	122399230	4850	4850	4850	4850	0
318	20231227	144000	122399230	4850	4850	4850	4850	0
319	20231227	143900	122399230	4850	4865	4865	4850	200
320	20231227	143800	121428180	4865	4865	4865	4865	35
321	20231227	143700	121257905	4865	4865	4865	4865	0
322	20231227	143600	121257905	4865	4870	4870	4865	110
323	20231227	143500	120722735	4870	4870	4870	4870	100
324	20231227	143400	120235735	4875	4875	4875	4875	0
325	20231227	143300	120235735	4875	4875	4875	4875	0
326	20231227	143200	120235735	4875	4875	4875	4875	0
327	20231227	143100	120235735	4875	4875	4875	4875	124
328	20231227	143000	119631235	4870	4870	4870	4870	0
329	20231227	142900	119631235	4870	4870	4870	4870	0
330	20231227	142800	119631235	4870	4870	4870	4870	0
331	20231227	142700	119631235	4870	4870	4870	4870	0
332	20231227	142600	119631235	4870	4870	4870	4870	0
333	20231227	142500	119631235	4870	4865	4870	4865	26
334	20231227	142400	119504625	4870	4870	4870	4870	42
335	20231227	142300	119300085	4875	4875	4875	4875	0
336	20231227	142200	119300085	4875	4875	4875	4875	0
337	20231227	142100	119300085	4875	4875	4875	4875	0
338	20231227	142000	119300085	4875	4875	4875	4875	0
339	20231227	141900	119300085	4875	4875	4875	4875	44
340	20231227	141800	119085585	4870	4870	4870	4870	0
341	20231227	141700	119085585	4870	4870	4870	4870	0
342	20231227	141600	119085585	4870	4870	4870	4870	0
343	20231227	141500	119085585	4870	4870	4870	4870	0
344	20231227	141400	119085585	4870	4870	4870	4870	0
345	20231227	141300	119085585	4870	4870	4870	4870	22
346	20231227	141200	118978445	4875	4875	4875	4875	0
347	20231227	141100	118978445	4875	4875	4875	4875	0
348	20231227	141000	118978445	4875	4875	4875	4875	0
349	20231227	140900	118978445	4875	4875	4875	4875	0
350	20231227	140800	118978445	4875	4875	4875	4875	0
351	20231227	140700	118978445	4875	4875	4875	4875	0
352	20231227	140600	118978445	4875	4875	4875	4875	0
353	20231227	140500	118978445	4875	4875	4875	4875	0
354	20231227	140400	118978445	4875	4875	4875	4875	0
355	20231227	140300	118978445	4875	4875	4875	4875	0
356	20231227	140200	118978445	4875	4870	4875	4870	100
357	20231227	140100	118491210	4850	4855	4855	4850	571
358	20231227	140000	115721350	4850	4850	4850	4850	0
359	20231227	135900	115721350	4850	4850	4850	4850	0
360	20231227	135800	115721350	4850	4850	4850	4850	0
361	20231227	135700	115721350	4850	4850	4850	4850	0
362	20231227	135600	115721350	4850	4850	4850	4850	0
363	20231227	135500	115721350	4850	4850	4850	4850	0
364	20231227	135400	115721350	4850	4850	4850	4850	0
365	20231227	135300	115721350	4850	4850	4850	4850	0
366	20231227	135200	115721350	4850	4850	4850	4850	0
367	20231227	135100	115721350	4850	4875	4875	4850	1459
368	20231227	135000	108620090	4870	4870	4870	4870	0
369	20231227	134900	108620090	4870	4870	4870	4870	0
370	20231227	134800	108620090	4870	4870	4870	4870	0
371	20231227	134700	108620090	4870	4870	4870	4870	0
372	20231227	134600	108620090	4870	4870	4870	4870	0
373	20231227	134500	108620090	4870	4870	4870	4870	0
374	20231227	134400	108620090	4870	4870	4870	4870	0
375	20231227	134300	108620090	4870	4870	4870	4870	0
376	20231227	134200	108620090	4870	4870	4870	4870	0
377	20231227	134100	108620090	4870	4870	4870	4870	0
378	20231227	134000	108620090	4870	4890	4890	4870	317
379	20231227	133900	107073240	4890	4890	4890	4890	0
380	20231227	133800	107073240	4890	4890	4890	4890	0
381	20231227	133700	107073240	4890	4890	4890	4890	0
382	20231227	133600	107073240	4890	4890	4890	4890	88
383	20231227	133500	106642920	4900	4900	4900	4900	0
384	20231227	133400	106642920	4900	4900	4900	4900	0
385	20231227	133300	106642920	4900	4900	4900	4900	0
386	20231227	133200	106642920	4900	4900	4900	4900	0
387	20231227	133100	106642920	4900	4900	4900	4900	0
388	20231227	133000	106642920	4900	4900	4900	4900	40
389	20231227	132900	106446920	4900	4900	4900	4900	0
390	20231227	132800	106446920	4900	4900	4900	4900	0
391	20231227	132700	106446920	4900	4900	4900	4900	0
392	20231227	132600	106446920	4900	4900	4900	4900	0
393	20231227	132500	106446920	4900	4900	4900	4900	35
394	20231227	132400	106275420	4900	4900	4900	4900	0
395	20231227	132300	106275420	4900	4900	4900	4900	0
396	20231227	132200	106275420	4900	4900	4900	4900	0
397	20231227	132100	106275420	4900	4900	4900	4900	0
398	20231227	132000	106275420	4900	4900	4900	4900	50
399	20231227	131900	106030420	4900	4900	4900	4900	100
400	20231227	131800	105540420	4870	4870	4870	4870	0
401	20231227	131700	105540420	4870	4870	4870	4870	0
402	20231227	131600	105540420	4870	4870	4870	4870	0
403	20231227	131500	105540420	4870	4870	4870	4870	0
404	20231227	131400	105540420	4870	4870	4870	4870	0
405	20231227	131300	105540420	4870	4870	4870	4870	0
406	20231227	131200	105540420	4870	4875	4875	4870	287
407	20231227	131100	104142075	4905	4905	4905	4905	0
408	20231227	131000	104142075	4905	4905	4905	4905	0
409	20231227	130900	104142075	4905	4905	4905	4905	20
410	20231227	130800	104043975	4875	4875	4875	4875	100
411	20231227	130700	103556475	4875	4875	4875	4875	0
412	20231227	130600	103556475	4875	4875	4875	4875	30
413	20231227	130500	103410225	4875	4875	4875	4875	0
414	20231227	130400	103410225	4875	4875	4875	4875	9
415	20231227	130300	103366350	4870	4870	4870	4870	0
416	20231227	130200	103366350	4870	4870	4870	4870	0
417	20231227	130100	103366350	4870	4870	4870	4870	0
418	20231227	130000	103366350	4870	4870	4870	4870	0
419	20231227	125900	103366350	4870	4870	4870	4870	164
420	20231227	125800	102567670	4870	4870	4870	4870	0
421	20231227	125700	102567670	4870	4870	4870	4870	0
422	20231227	125600	102567670	4870	4870	4870	4870	120
423	20231227	125500	101983270	4875	4875	4875	4875	0
424	20231227	125400	101983270	4875	4875	4875	4875	0
425	20231227	125300	101983270	4875	4875	4875	4875	0
426	20231227	125200	101983270	4875	4875	4875	4875	0
427	20231227	125100	101983270	4875	4875	4875	4875	112
428	20231227	125000	101437270	4905	4905	4905	4905	0
429	20231227	124900	101437270	4905	4905	4905	4905	1
430	20231227	124800	101432365	4905	4905	4905	4905	20
431	20231227	124700	101334265	4870	4870	4870	4870	0
432	20231227	124600	101334265	4870	4870	4870	4870	0
433	20231227	124500	101334265	4870	4870	4870	4870	0
434	20231227	124400	101334265	4870	4870	4870	4870	0
435	20231227	124300	101334265	4870	4870	4870	4870	0
436	20231227	124200	101334265	4870	4870	4870	4870	0
437	20231227	124100	101334265	4870	4870	4870	4870	0
438	20231227	124000	101334265	4870	4870	4870	4870	0
439	20231227	123900	101334265	4870	4870	4870	4870	0
440	20231227	123800	101334265	4870	4870	4870	4870	0
441	20231227	123700	101334265	4870	4870	4870	4870	0
442	20231227	123600	101334265	4870	4870	4870	4870	0
443	20231227	123500	101334265	4870	4875	4875	4870	48
444	20231227	123400	101100335	4915	4915	4915	4915	0
445	20231227	123300	101100335	4915	4915	4915	4915	0
446	20231227	123200	101100335	4915	4915	4915	4915	0
447	20231227	123100	101100335	4915	4915	4915	4915	0
448	20231227	123000	101100335	4915	4915	4915	4915	0
449	20231227	122900	101100335	4915	4915	4915	4915	0
450	20231227	122800	101100335	4915	4915	4915	4915	0
451	20231227	122700	101100335	4915	4915	4915	4915	0
452	20231227	122600	101100335	4915	4915	4915	4915	0
453	20231227	122500	101100335	4915	4915	4915	4915	300
454	20231227	122400	99625835	4915	4915	4915	4915	0
455	20231227	122300	99625835	4915	4915	4915	4915	0
456	20231227	122200	99625835	4915	4915	4915	4915	0
457	20231227	122100	99625835	4915	4915	4915	4915	0
458	20231227	122000	99625835	4915	4915	4915	4915	1
459	20231227	121900	99620920	4920	4920	4920	4920	0
460	20231227	121800	99620920	4920	4875	4920	4875	1500
461	20231227	121700	92285270	4875	4865	4875	4865	500
462	20231227	121600	89849310	4830	4835	4835	4830	185
463	20231227	121500	88955060	4830	4830	4830	4830	0
464	20231227	121400	88955060	4830	4830	4830	4830	0
465	20231227	121300	88955060	4830	4830	4830	4830	0
466	20231227	121200	88955060	4830	4830	4830	4830	0
467	20231227	121100	88955060	4830	4830	4830	4830	0
468	20231227	121000	88955060	4830	4830	4830	4830	0
469	20231227	120900	88955060	4830	4830	4830	4830	0
470	20231227	120800	88955060	4830	4830	4830	4830	0
471	20231227	120700	88955060	4830	4830	4830	4830	0
472	20231227	120600	88955060	4830	4840	4840	4830	287
473	20231227	120500	87567305	4840	4860	4860	4840	357
474	20231227	120400	85838400	4865	4865	4865	4865	0
475	20231227	120300	85838400	4865	4865	4865	4865	0
476	20231227	120200	85838400	4865	4865	4865	4865	0
477	20231227	120100	85838400	4865	4865	4865	4865	0
478	20231227	120000	85838400	4865	4865	4865	4865	0
479	20231227	115900	85838400	4865	4865	4865	4865	0
480	20231227	115800	85838400	4865	4865	4865	4865	0
481	20231227	115700	85838400	4865	4865	4865	4865	412
482	20231227	115600	83834020	4865	4865	4865	4865	150
483	20231227	115500	83104270	4865	4865	4865	4865	0
484	20231227	115400	83104270	4865	4865	4865	4865	0
485	20231227	115300	83104270	4865	4865	4865	4865	0
486	20231227	115200	83104270	4865	4865	4865	4865	1
487	20231227	115100	83099405	4840	4840	4840	4840	0
488	20231227	115000	83099405	4840	4840	4840	4840	0
489	20231227	114900	83099405	4840	4845	4845	4840	804
490	20231227	114800	79206415	4840	4840	4840	4840	11
491	20231227	114700	79153175	4840	4860	4860	4840	4946
492	20231227	114600	55170630	4865	4865	4865	4865	0
493	20231227	114500	55170630	4865	4865	4865	4865	0
494	20231227	114400	55170630	4865	4865	4865	4865	0
495	20231227	114300	55170630	4865	4865	4865	4865	16
496	20231227	114200	55092790	4865	4865	4865	4865	0
497	20231227	114100	55092790	4865	4865	4865	4865	10
498	20231227	114000	55044140	4865	4865	4865	4865	0
499	20231227	113900	55044140	4865	4865	4865	4865	0
500	20231227	113800	55044140	4865	4865	4865	4865	3
501	20231227	113700	55029545	4865	4865	4865	4865	0
502	20231227	113600	55029545	4865	4865	4865	4865	0
503	20231227	113500	55029545	4865	4865	4865	4865	33
504	20231227	113400	54869000	4875	4875	4875	4875	0
505	20231227	113300	54869000	4875	4875	4875	4875	0
506	20231227	113200	54869000	4875	4875	4875	4875	0
507	20231227	113100	54869000	4875	4875	4875	4875	0
508	20231227	113000	54869000	4875	4875	4875	4875	0
509	20231227	112900	54869000	4875	4875	4875	4875	0
510	20231227	112800	54869000	4875	4875	4875	4875	0
511	20231227	112700	54869000	4875	4875	4875	4875	0
512	20231227	112600	54869000	4875	4875	4875	4875	0
513	20231227	112500	54869000	4875	4875	4875	4875	0
514	20231227	112400	54869000	4875	4875	4875	4875	0
515	20231227	112300	54869000	4875	4875	4875	4875	0
516	20231227	112200	54869000	4875	4875	4875	4875	12
517	20231227	112100	54810500	4875	4875	4875	4875	0
518	20231227	112000	54810500	4875	4875	4875	4875	0
519	20231227	111900	54810500	4875	4875	4875	4875	0
520	20231227	111800	54810500	4875	4875	4875	4875	0
521	20231227	111700	54810500	4875	4875	4875	4875	0
522	20231227	111600	54810500	4875	4875	4875	4875	0
523	20231227	111500	54810500	4875	4875	4875	4875	30
524	20231227	111400	54664250	4875	4875	4875	4875	0
525	20231227	111300	54664250	4875	4875	4875	4875	0
526	20231227	111200	54664250	4875	4875	4875	4875	0
527	20231227	111100	54664250	4875	4870	4875	4870	50
528	20231227	111000	54420730	4870	4870	4870	4870	12
529	20231227	110900	54362290	4870	4870	4870	4870	0
530	20231227	110800	54362290	4870	4870	4870	4870	9
531	20231227	110700	54318460	4870	4870	4870	4870	0
532	20231227	110600	54318460	4870	4870	4870	4870	0
533	20231227	110500	54318460	4870	4870	4870	4870	0
534	20231227	110400	54318460	4870	4870	4870	4870	0
535	20231227	110300	54318460	4870	4870	4870	4870	0
536	20231227	110200	54318460	4870	4870	4870	4870	0
537	20231227	110100	54318460	4870	4870	4870	4870	35
538	20231227	110000	54148010	4870	4870	4870	4870	0
539	20231227	105900	54148010	4870	4870	4870	4870	0
540	20231227	105800	54148010	4870	4870	4870	4870	0
541	20231227	105700	54148010	4870	4870	4870	4870	200
542	20231227	105600	53174010	4870	4870	4870	4870	136
543	20231227	105500	52511690	4870	4870	4870	4870	0
544	20231227	105400	52511690	4870	4870	4870	4870	0
545	20231227	105300	52511690	4870	4870	4870	4870	0
546	20231227	105200	52511690	4870	4870	4870	4870	0
547	20231227	105100	52511690	4870	4870	4870	4870	177
548	20231227	105000	51649700	4870	4870	4870	4870	0
549	20231227	104900	51649700	4870	4870	4870	4870	0
550	20231227	104800	51649700	4870	4870	4870	4870	8
551	20231227	104700	51610740	4865	4865	4865	4865	0
552	20231227	104600	51610740	4865	4865	4865	4865	0
553	20231227	104500	51610740	4865	4865	4865	4865	26
554	20231227	104400	51484250	4865	4865	4865	4865	0
555	20231227	104300	51484250	4865	4865	4865	4865	0
556	20231227	104200	51484250	4865	4865	4865	4865	0
557	20231227	104100	51484250	4865	4865	4865	4865	0
558	20231227	104000	51484250	4865	4865	4865	4865	0
559	20231227	103900	51484250	4865	4865	4865	4865	0
560	20231227	103800	51484250	4865	4865	4865	4865	0
561	20231227	103700	51484250	4865	4865	4865	4865	235
562	20231227	103600	50340975	4865	4865	4865	4865	0
563	20231227	103500	50340975	4865	4865	4865	4865	0
564	20231227	103400	50340975	4865	4865	4865	4865	1
565	20231227	103300	50336110	4865	4865	4865	4865	0
566	20231227	103200	50336110	4865	4865	4865	4865	0
567	20231227	103100	50336110	4865	4865	4865	4865	1
568	20231227	103000	50331245	4870	4870	4870	4870	0
569	20231227	102900	50331245	4870	4870	4870	4870	20
570	20231227	102800	50233845	4845	4865	4865	4845	50
571	20231227	102700	49991560	4870	4870	4870	4870	1
572	20231227	102600	49986690	4850	4850	4850	4850	0
573	20231227	102500	49986690	4850	4850	4850	4850	0
574	20231227	102400	49986690	4850	4850	4850	4850	19
575	20231227	102300	49894540	4850	4850	4850	4850	0
576	20231227	102200	49894540	4850	4850	4850	4850	100
577	20231227	102100	49409540	4850	4860	4860	4850	200
578	20231227	102000	48439425	4860	4860	4860	4860	0
579	20231227	101900	48439425	4860	4860	4860	4860	0
580	20231227	101800	48439425	4860	4860	4860	4860	10
581	20231227	101700	48390825	4860	4860	4860	4860	0
582	20231227	101600	48390825	4860	4860	4860	4860	0
583	20231227	101500	48390825	4860	4860	4860	4860	0
584	20231227	101400	48390825	4860	4860	4860	4860	0
585	20231227	101300	48390825	4860	4860	4860	4860	0
586	20231227	101200	48390825	4860	4860	4860	4860	0
587	20231227	101100	48390825	4860	4860	4860	4860	0
588	20231227	101000	48390825	4860	4860	4860	4860	0
589	20231227	100900	48390825	4860	4860	4860	4860	0
590	20231227	100800	48390825	4860	4860	4860	4860	43
591	20231227	100700	48181845	4860	4845	4860	4845	60
592	20231227	100600	47890995	4845	4845	4845	4845	105
593	20231227	100500	47382270	4850	4850	4850	4850	0
594	20231227	100400	47382270	4850	4850	4850	4850	0
595	20231227	100300	47382270	4850	4850	4850	4850	0
596	20231227	100200	47382270	4850	4850	4850	4850	0
597	20231227	100100	47382270	4850	4850	4850	4850	0
598	20231227	100000	47382270	4850	4850	4850	4850	391
599	20231227	095900	45485920	4860	4860	4860	4860	0
600	20231227	095800	45485920	4860	4860	4860	4860	9
601	20231227	095700	45442180	4855	4855	4855	4855	4
602	20231227	095600	45422760	4850	4850	4850	4850	0
603	20231227	095500	45422760	4850	4850	4850	4850	0
604	20231227	095400	45422760	4850	4850	4850	4850	0
605	20231227	095300	45422760	4850	4850	4850	4850	3
606	20231227	095200	45408210	4850	4845	4850	4845	1379
607	20231227	095100	38722685	4845	4840	4845	4825	520
608	20231227	095000	36211175	4835	4835	4835	4835	0
609	20231227	094900	36211175	4835	4835	4835	4835	0
610	20231227	094800	36211175	4835	4835	4835	4835	0
611	20231227	094700	36211175	4835	4835	4835	4835	80
612	20231227	094600	35824375	4845	4845	4845	4845	0
613	20231227	094500	35824375	4845	4845	4845	4845	0
614	20231227	094400	35824375	4845	4850	4850	4845	200
615	20231227	094300	34854875	4835	4835	4835	4835	0
616	20231227	094200	34854875	4835	4835	4835	4835	0
617	20231227	094100	34854875	4835	4835	4835	4835	0
618	20231227	094000	34854875	4835	4835	4835	4835	150
619	20231227	093900	34129625	4835	4835	4835	4835	0
620	20231227	093800	34129625	4835	4835	4835	4835	0
621	20231227	093700	34129625	4835	4840	4840	4835	33
622	20231227	093600	33970045	4840	4840	4840	4840	1
623	20231227	093500	33965205	4840	4840	4840	4840	301
624	20231227	093400	32508365	4840	4840	4840	4840	0
625	20231227	093300	32508365	4840	4840	4840	4840	16
626	20231227	093200	32430925	4840	4840	4840	4840	500
627	20231227	093100	30010925	4835	4835	4835	4835	733
628	20231227	093000	26466870	4840	4835	4840	4835	700
629	20231227	092900	23082360	4835	4835	4840	4830	19
630	20231227	092800	22990495	4835	4835	4835	4835	1647
631	20231227	092700	15027250	4835	4835	4835	4835	0
632	20231227	092600	15027250	4835	4830	4835	4830	212
633	20231227	092500	14003085	4835	4835	4835	4835	200
634	20231227	092400	13036085	4840	4840	4840	4835	297
635	20231227	092300	11598835	4840	4840	4840	4840	10
636	20231227	092200	11550435	4835	4840	4840	4835	106
637	20231227	092100	11037425	4835	4840	4840	4835	210
638	20231227	092000	10021915	4840	4840	4840	4840	200
639	20231227	091900	9053915	4850	4850	4850	4850	0
640	20231227	091800	9053915	4850	4850	4850	4850	3
641	20231227	091700	9039365	4850	4850	4850	4850	100
642	20231227	091600	8554365	4850	4850	4850	4850	10
643	20231227	091500	8505865	4850	4850	4850	4850	50
644	20231227	091400	8263365	4850	4850	4850	4850	10
645	20231227	091300	8214865	4850	4850	4850	4850	175
646	20231227	091200	7366115	4850	4850	4850	4850	0
647	20231227	091100	7366115	4850	4850	4850	4850	11
648	20231227	091000	7312765	4850	4845	4850	4840	211
649	20231227	090900	6290855	4845	4845	4845	4845	0
650	20231227	090800	6290855	4845	4845	4845	4845	3
651	20231227	090700	6276320	4850	4850	4850	4850	215
652	20231227	090600	5233570	4855	4855	4855	4855	0
653	20231227	090500	5233570	4855	4855	4855	4855	0
654	20231227	090400	5233570	4855	4855	4855	4855	50
655	20231227	090300	4990820	4855	4855	4855	4855	0
656	20231227	090200	4990820	4855	4855	4855	4855	11
657	20231227	090100	4937415	4860	4860	4860	4860	2
658	20231227	090000	4927695	4865	4870	4870	4865	1012