KissMeData/094970/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195700	721904675	4060	4060	4060	4060	6484
3	20231227	195600	721904675	4060	4060	4060	4060	0
4	20231227	195500	721904675	4060	4060	4060	4060	0
5	20231227	195400	721904675	4060	4060	4060	4060	0
6	20231227	195300	721904675	4060	4060	4060	4060	0
7	20231227	195200	721904675	4060	4060	4060	4060	0
8	20231227	195100	721904675	4060	4060	4060	4060	0
9	20231227	195000	721904675	4060	4060	4060	4060	0
10	20231227	194900	721904675	4060	4060	4060	4060	0
11	20231227	194800	721904675	4060	4060	4060	4060	0
12	20231227	194700	721904675	4060	4060	4060	4060	0
13	20231227	194600	721904675	4060	4060	4060	4060	0
14	20231227	194500	721904675	4060	4060	4060	4060	0
15	20231227	194400	721904675	4060	4060	4060	4060	0
16	20231227	194300	721904675	4060	4060	4060	4060	0
17	20231227	194200	721904675	4060	4060	4060	4060	0
18	20231227	194100	721904675	4060	4060	4060	4060	0
19	20231227	194000	721904675	4060	4060	4060	4060	0
20	20231227	193900	721904675	4060	4060	4060	4060	0
21	20231227	193800	721904675	4060	4060	4060	4060	0
22	20231227	193700	721904675	4060	4060	4060	4060	0
23	20231227	193600	721904675	4060	4060	4060	4060	0
24	20231227	193500	721904675	4060	4060	4060	4060	0
25	20231227	193400	721904675	4060	4060	4060	4060	0
26	20231227	193300	721904675	4060	4060	4060	4060	0
27	20231227	193200	721904675	4060	4060	4060	4060	0
28	20231227	193100	721904675	4060	4060	4060	4060	0
29	20231227	193000	721904675	4060	4060	4060	4060	0
30	20231227	192900	721904675	4060	4060	4060	4060	0
31	20231227	192800	721904675	4060	4060	4060	4060	0
32	20231227	192700	721904675	4060	4060	4060	4060	6484
33	20231227	192600	721904675	4060	4060	4060	4060	0
34	20231227	192500	721904675	4060	4060	4060	4060	0
35	20231227	192400	721904675	4060	4060	4060	4060	0
36	20231227	192300	721904675	4060	4060	4060	4060	0
37	20231227	192200	721904675	4060	4060	4060	4060	0
38	20231227	192100	721904675	4060	4060	4060	4060	0
39	20231227	192000	721904675	4060	4060	4060	4060	0
40	20231227	191900	721904675	4060	4060	4060	4060	0
41	20231227	191800	721904675	4060	4060	4060	4060	0
42	20231227	191700	721904675	4060	4060	4060	4060	0
43	20231227	191600	721904675	4060	4060	4060	4060	0
44	20231227	191500	721904675	4060	4060	4060	4060	0
45	20231227	191400	721904675	4060	4060	4060	4060	0
46	20231227	191300	721904675	4060	4060	4060	4060	0
47	20231227	191200	721904675	4060	4060	4060	4060	0
48	20231227	191100	721904675	4060	4060	4060	4060	0
49	20231227	191000	721904675	4060	4060	4060	4060	0
50	20231227	190900	721904675	4060	4060	4060	4060	0
51	20231227	190800	721904675	4060	4060	4060	4060	0
52	20231227	190700	721904675	4060	4060	4060	4060	0
53	20231227	190600	721904675	4060	4060	4060	4060	0
54	20231227	190500	721904675	4060	4060	4060	4060	0
55	20231227	190400	721904675	4060	4060	4060	4060	0
56	20231227	190300	721904675	4060	4060	4060	4060	0
57	20231227	190200	721904675	4060	4060	4060	4060	0
58	20231227	190100	721904675	4060	4060	4060	4060	0
59	20231227	190000	721904675	4060	4060	4060	4060	0
60	20231227	185900	721904675	4060	4060	4060	4060	0
61	20231227	185800	721904675	4060	4060	4060	4060	0
62	20231227	185700	721904675	4060	4060	4060	4060	6484
63	20231227	185600	721904675	4060	4060	4060	4060	0
64	20231227	185500	721904675	4060	4060	4060	4060	0
65	20231227	185400	721904675	4060	4060	4060	4060	0
66	20231227	185300	721904675	4060	4060	4060	4060	0
67	20231227	185200	721904675	4060	4060	4060	4060	0
68	20231227	185100	721904675	4060	4060	4060	4060	0
69	20231227	185000	721904675	4060	4060	4060	4060	0
70	20231227	184900	721904675	4060	4060	4060	4060	0
71	20231227	184800	721904675	4060	4060	4060	4060	0
72	20231227	184700	721904675	4060	4060	4060	4060	0
73	20231227	184600	721904675	4060	4060	4060	4060	0
74	20231227	184500	721904675	4060	4060	4060	4060	0
75	20231227	184400	721904675	4060	4060	4060	4060	0
76	20231227	184300	721904675	4060	4060	4060	4060	0
77	20231227	184200	721904675	4060	4060	4060	4060	0
78	20231227	184100	721904675	4060	4060	4060	4060	0
79	20231227	184000	721904675	4060	4060	4060	4060	0
80	20231227	183900	721904675	4060	4060	4060	4060	0
81	20231227	183800	721904675	4060	4060	4060	4060	0
82	20231227	183700	721904675	4060	4060	4060	4060	0
83	20231227	183600	721904675	4060	4060	4060	4060	0
84	20231227	183500	721904675	4060	4060	4060	4060	0
85	20231227	183400	721904675	4060	4060	4060	4060	0
86	20231227	183300	721904675	4060	4060	4060	4060	0
87	20231227	183200	721904675	4060	4060	4060	4060	0
88	20231227	183100	721904675	4060	4060	4060	4060	0
89	20231227	183000	721904675	4060	4060	4060	4060	0
90	20231227	182900	721904675	4060	4060	4060	4060	0
91	20231227	182800	721904675	4060	4060	4060	4060	0
92	20231227	182700	721904675	4060	4060	4060	4060	6484
93	20231227	182600	721904675	4060	4060	4060	4060	0
94	20231227	182500	721904675	4060	4060	4060	4060	0
95	20231227	182400	721904675	4060	4060	4060	4060	0
96	20231227	182300	721904675	4060	4060	4060	4060	0
97	20231227	182200	721904675	4060	4060	4060	4060	0
98	20231227	182100	721904675	4060	4060	4060	4060	0
99	20231227	182000	721904675	4060	4060	4060	4060	0
100	20231227	181900	721904675	4060	4060	4060	4060	0
101	20231227	181800	721904675	4060	4060	4060	4060	0
102	20231227	181700	721904675	4060	4060	4060	4060	0
103	20231227	181600	721904675	4060	4060	4060	4060	0
104	20231227	181500	721904675	4060	4060	4060	4060	0
105	20231227	181400	721904675	4060	4060	4060	4060	0
106	20231227	181300	721904675	4060	4060	4060	4060	0
107	20231227	181200	721904675	4060	4060	4060	4060	0
108	20231227	181100	721904675	4060	4060	4060	4060	0
109	20231227	181000	721904675	4060	4060	4060	4060	0
110	20231227	180900	721904675	4060	4060	4060	4060	0
111	20231227	180800	721904675	4060	4060	4060	4060	0
112	20231227	180700	721904675	4060	4060	4060	4060	0
113	20231227	180600	721904675	4060	4060	4060	4060	0
114	20231227	180500	721904675	4060	4060	4060	4060	0
115	20231227	180400	721904675	4060	4060	4060	4060	0
116	20231227	180300	721904675	4060	4060	4060	4060	0
117	20231227	180200	721904675	4060	4060	4060	4060	0
118	20231227	180100	721904675	4060	4060	4060	4060	0
119	20231227	180000	721904675	4060	4060	4060	4060	0
120	20231227	175900	721904675	4060	4060	4060	4060	0
121	20231227	175800	721904675	4060	4060	4060	4060	0
122	20231227	175700	721904675	4060	4060	4060	4060	6484
123	20231227	175600	721904675	4060	4060	4060	4060	0
124	20231227	175500	721904675	4060	4060	4060	4060	0
125	20231227	175400	721904675	4060	4060	4060	4060	0
126	20231227	175300	721904675	4060	4060	4060	4060	0
127	20231227	175200	721904675	4060	4060	4060	4060	0
128	20231227	175100	721904675	4060	4060	4060	4060	0
129	20231227	175000	721904675	4060	4060	4060	4060	0
130	20231227	174900	721904675	4060	4060	4060	4060	0
131	20231227	174800	721904675	4060	4060	4060	4060	0
132	20231227	174700	721904675	4060	4060	4060	4060	0
133	20231227	174600	721904675	4060	4060	4060	4060	0
134	20231227	174500	721904675	4060	4060	4060	4060	0
135	20231227	174400	721904675	4060	4060	4060	4060	0
136	20231227	174300	721904675	4060	4060	4060	4060	0
137	20231227	174200	721904675	4060	4060	4060	4060	0
138	20231227	174100	721904675	4060	4060	4060	4060	0
139	20231227	174000	721904675	4060	4060	4060	4060	0
140	20231227	173900	721904675	4060	4060	4060	4060	0
141	20231227	173800	721904675	4060	4060	4060	4060	0
142	20231227	173700	721904675	4060	4060	4060	4060	0
143	20231227	173600	721904675	4060	4060	4060	4060	0
144	20231227	173500	721904675	4060	4060	4060	4060	0
145	20231227	173400	721904675	4060	4060	4060	4060	0
146	20231227	173300	721904675	4060	4060	4060	4060	0
147	20231227	173200	721904675	4060	4060	4060	4060	0
148	20231227	173100	721904675	4060	4060	4060	4060	0
149	20231227	173000	721904675	4060	4060	4060	4060	0
150	20231227	172900	721904675	4060	4060	4060	4060	0
151	20231227	172800	721904675	4060	4060	4060	4060	0
152	20231227	172700	721904675	4060	4060	4060	4060	6484
153	20231227	172600	721904675	4060	4060	4060	4060	0
154	20231227	172500	721904675	4060	4060	4060	4060	0
155	20231227	172400	721904675	4060	4060	4060	4060	0
156	20231227	172300	721904675	4060	4060	4060	4060	0
157	20231227	172200	721904675	4060	4060	4060	4060	0
158	20231227	172100	721904675	4060	4060	4060	4060	0
159	20231227	172000	721904675	4060	4060	4060	4060	0
160	20231227	171900	721904675	4060	4060	4060	4060	0
161	20231227	171800	721904675	4060	4060	4060	4060	0
162	20231227	171700	721904675	4060	4060	4060	4060	0
163	20231227	171600	721904675	4060	4060	4060	4060	0
164	20231227	171500	721904675	4060	4060	4060	4060	0
165	20231227	171400	721904675	4060	4060	4060	4060	0
166	20231227	171300	721904675	4060	4060	4060	4060	0
167	20231227	171200	721904675	4060	4060	4060	4060	0
168	20231227	171100	721904675	4060	4060	4060	4060	0
169	20231227	171000	721904675	4060	4060	4060	4060	0
170	20231227	170900	721904675	4060	4060	4060	4060	0
171	20231227	170800	721904675	4060	4060	4060	4060	0
172	20231227	170700	721904675	4060	4060	4060	4060	0
173	20231227	170600	721904675	4060	4060	4060	4060	0
174	20231227	170500	721904675	4060	4060	4060	4060	0
175	20231227	170400	721904675	4060	4060	4060	4060	0
176	20231227	170300	721904675	4060	4060	4060	4060	0
177	20231227	170200	721904675	4060	4060	4060	4060	0
178	20231227	170100	721904675	4060	4060	4060	4060	0
179	20231227	170000	721904675	4060	4060	4060	4060	0
180	20231227	165900	721904675	4060	4060	4060	4060	0
181	20231227	165800	721904675	4060	4060	4060	4060	0
182	20231227	165700	721904675	4060	4060	4060	4060	6484
183	20231227	165600	721904675	4060	4060	4060	4060	0
184	20231227	165500	721904675	4060	4060	4060	4060	0
185	20231227	165400	721904675	4060	4060	4060	4060	0
186	20231227	165300	721904675	4060	4060	4060	4060	0
187	20231227	165200	721904675	4060	4060	4060	4060	0
188	20231227	165100	721904675	4060	4060	4060	4060	0
189	20231227	165000	721904675	4060	4060	4060	4060	0
190	20231227	164900	721904675	4060	4060	4060	4060	0
191	20231227	164800	721904675	4060	4060	4060	4060	0
192	20231227	164700	721904675	4060	4060	4060	4060	0
193	20231227	164600	721904675	4060	4060	4060	4060	0
194	20231227	164500	721904675	4060	4060	4060	4060	0
195	20231227	164400	721904675	4060	4060	4060	4060	0
196	20231227	164300	721904675	4060	4060	4060	4060	0
197	20231227	164200	721904675	4060	4060	4060	4060	0
198	20231227	164100	721904675	4060	4060	4060	4060	0
199	20231227	164000	721904675	4060	4060	4060	4060	0
200	20231227	163900	721904675	4060	4060	4060	4060	0
201	20231227	163800	721904675	4060	4060	4060	4060	0
202	20231227	163700	721904675	4060	4060	4060	4060	0
203	20231227	163600	721904675	4060	4060	4060	4060	0
204	20231227	163500	721904675	4060	4060	4060	4060	0
205	20231227	163400	721904675	4060	4060	4060	4060	0
206	20231227	163300	721904675	4060	4060	4060	4060	0
207	20231227	163200	721904675	4060	4060	4060	4060	0
208	20231227	163100	721904675	4060	4060	4060	4060	0
209	20231227	163000	721904675	4060	4060	4060	4060	0
210	20231227	162900	721904675	4060	4060	4060	4060	0
211	20231227	162800	721904675	4060	4060	4060	4060	0
212	20231227	162700	721904675	4060	4060	4060	4060	6484
213	20231227	162600	721904675	4060	4060	4060	4060	0
214	20231227	162500	721904675	4060	4060	4060	4060	0
215	20231227	162400	721904675	4060	4060	4060	4060	0
216	20231227	162300	721904675	4060	4060	4060	4060	0
217	20231227	162200	721904675	4060	4060	4060	4060	0
218	20231227	162100	721904675	4060	4060	4060	4060	0
219	20231227	162000	721904675	4060	4060	4060	4060	0
220	20231227	161900	721904675	4060	4060	4060	4060	0
221	20231227	161800	721904675	4060	4060	4060	4060	0
222	20231227	161700	721904675	4060	4060	4060	4060	0
223	20231227	161600	721904675	4060	4060	4060	4060	0
224	20231227	161500	721904675	4060	4060	4060	4060	0
225	20231227	161400	721904675	4060	4060	4060	4060	0
226	20231227	161300	721904675	4060	4060	4060	4060	0
227	20231227	161200	721904675	4060	4060	4060	4060	0
228	20231227	161100	721904675	4060	4060	4060	4060	0
229	20231227	161000	721904675	4060	4060	4060	4060	0
230	20231227	160900	721904675	4060	4060	4060	4060	0
231	20231227	160800	721904675	4060	4060	4060	4060	0
232	20231227	160700	721904675	4060	4060	4060	4060	0
233	20231227	160600	721904675	4060	4060	4060	4060	0
234	20231227	160500	721904675	4060	4060	4060	4060	0
235	20231227	160400	721904675	4060	4060	4060	4060	0
236	20231227	160300	721904675	4060	4060	4060	4060	0
237	20231227	160200	721904675	4060	4060	4060	4060	0
238	20231227	160100	721904675	4060	4060	4060	4060	0
239	20231227	160000	721904675	4060	4060	4060	4060	0
240	20231227	155900	721904675	4060	4060	4060	4060	0
241	20231227	155800	721904675	4060	4060	4060	4060	0
242	20231227	155700	721904675	4060	4060	4060	4060	6484
243	20231227	155600	721904675	4060	4060	4060	4060	0
244	20231227	155500	721904675	4060	4060	4060	4060	0
245	20231227	155400	721904675	4060	4060	4060	4060	0
246	20231227	155300	721904675	4060	4060	4060	4060	0
247	20231227	155200	721904675	4060	4060	4060	4060	0
248	20231227	155100	721904675	4060	4060	4060	4060	0
249	20231227	155000	721904675	4060	4060	4060	4060	0
250	20231227	154900	721904675	4060	4060	4060	4060	0
251	20231227	154800	721904675	4060	4060	4060	4060	0
252	20231227	154700	721904675	4060	4060	4060	4060	0
253	20231227	154600	721904675	4060	4060	4060	4060	0
254	20231227	154500	721904675	4060	4060	4060	4060	0
255	20231227	154400	721904675	4060	4060	4060	4060	0
256	20231227	154300	721904675	4060	4060	4060	4060	0
257	20231227	154200	721904675	4060	4060	4060	4060	0
258	20231227	154100	721904675	4060	4060	4060	4060	0
259	20231227	154000	721904675	4060	4060	4060	4060	0
260	20231227	153900	721904675	4060	4060	4060	4060	0
261	20231227	153800	721904675	4060	4060	4060	4060	0
262	20231227	153700	721904675	4060	4060	4060	4060	0
263	20231227	153600	721904675	4060	4060	4060	4060	0
264	20231227	153500	721904675	4060	4060	4060	4060	0
265	20231227	153400	721904675	4060	4060	4060	4060	0
266	20231227	153300	721904675	4060	4060	4060	4060	0
267	20231227	153200	721904675	4060	4060	4060	4060	0
268	20231227	153100	721904675	4060	4060	4060	4060	0
269	20231227	153000	721904675	4060	4060	4060	4060	6484
270	20231227	152900	695579635	4060	4060	4060	4060	0
271	20231227	152800	695579635	4060	4060	4060	4060	0
272	20231227	152700	695579635	4060	4060	4060	4060	0
273	20231227	152600	695579635	4060	4060	4060	4060	0
274	20231227	152500	695579635	4060	4060	4060	4060	0
275	20231227	152400	695579635	4060	4060	4060	4060	0
276	20231227	152300	695579635	4060	4060	4060	4060	0
277	20231227	152200	695579635	4060	4060	4060	4060	0
278	20231227	152100	695579635	4060	4060	4060	4060	0
279	20231227	152000	695579635	4060	4060	4060	4060	0
280	20231227	151900	695579635	4060	4060	4060	4055	1210
281	20231227	151800	690667930	4075	4065	4075	4060	351
282	20231227	151700	689241355	4055	4055	4055	4055	44
283	20231227	151600	689062935	4075	4075	4075	4075	0
284	20231227	151500	689062935	4075	4075	4075	4075	11
285	20231227	151400	689018110	4090	4090	4090	4090	0
286	20231227	151300	689018110	4090	4090	4090	4090	0
287	20231227	151200	689018110	4090	4060	4090	4060	3000
288	20231227	151100	676791080	4035	4035	4035	4035	0
289	20231227	151000	676791080	4035	4035	4060	4035	689
290	20231227	150900	673999330	4040	4040	4040	4040	1099
291	20231227	150800	669559370	4040	4040	4040	4040	2504
292	20231227	150700	659443210	4040	4040	4040	4040	0
293	20231227	150600	659443210	4040	4040	4040	4040	6986
294	20231227	150500	631219770	4035	4050	4050	4035	10000
295	20231227	150400	590738125	4060	4060	4060	4060	25
296	20231227	150300	590636625	4045	4045	4045	4045	0
297	20231227	150200	590636625	4045	4045	4045	4045	0
298	20231227	150100	590636625	4045	4045	4045	4045	1
299	20231227	150000	590632580	4035	4035	4035	4035	38
300	20231227	145900	590479250	4060	4055	4060	4055	500
301	20231227	145800	588450970	4055	4055	4055	4055	0
302	20231227	145700	588450970	4055	4055	4055	4055	5
303	20231227	145600	588430695	4035	4055	4055	4035	60
304	20231227	145500	588188135	4040	4040	4040	4040	0
305	20231227	145400	588188135	4040	4055	4055	4040	550
306	20231227	145300	585966075	4055	4040	4055	4040	42
307	20231227	145200	585796320	4060	4060	4060	4060	0
308	20231227	145100	585796320	4060	4060	4060	4060	0
309	20231227	145000	585796320	4060	4040	4060	4040	537
310	20231227	144900	583616840	4080	4080	4080	4080	0
311	20231227	144800	583616840	4080	4055	4080	4055	2000
312	20231227	144700	575477535	4035	4035	4035	4035	37
313	20231227	144600	575328240	4060	4060	4060	4060	0
314	20231227	144500	575328240	4060	4060	4060	4060	2
315	20231227	144400	575320120	4060	4055	4060	4055	294
316	20231227	144300	574127840	4035	4060	4060	4035	40
317	20231227	144200	573966365	4055	4055	4055	4055	123
318	20231227	144100	573467600	4055	4055	4055	4055	3
319	20231227	144000	573455435	4055	4030	4055	4030	538
320	20231227	143900	571274795	4030	4055	4055	4030	253
321	20231227	143800	570253880	4025	4025	4025	4025	0
322	20231227	143700	570253880	4025	4050	4055	4025	3469
323	20231227	143600	556273925	4055	4055	4055	4055	0
324	20231227	143500	556273925	4055	4055	4055	4055	3
325	20231227	143400	556261760	4035	4035	4035	4035	37
326	20231227	143300	556112465	4055	4055	4055	4055	37
327	20231227	143200	555962430	4055	4055	4055	4055	0
328	20231227	143100	555962430	4055	4055	4055	4055	550
329	20231227	143000	553732180	4035	4035	4035	4035	38
330	20231227	142900	553578850	4035	4035	4035	4035	0
331	20231227	142800	553578850	4035	4035	4035	4035	0
332	20231227	142700	553578850	4035	4035	4035	4035	37
333	20231227	142600	553429555	4060	4050	4060	4050	2000
334	20231227	142500	545315240	4035	4035	4035	4035	0
335	20231227	142400	545315240	4035	4035	4035	4035	38
336	20231227	142300	545161910	4035	4035	4035	4035	2
337	20231227	142200	545153840	4035	4035	4035	4035	0
338	20231227	142100	545153840	4035	4035	4035	4035	35
339	20231227	142000	545012615	4050	4050	4050	4050	500
340	20231227	141900	542987615	4035	4035	4035	4035	0
341	20231227	141800	542987615	4035	4035	4035	4035	0
342	20231227	141700	542987615	4035	4035	4035	4035	37
343	20231227	141600	542838320	4035	4035	4035	4035	0
344	20231227	141500	542838320	4035	4035	4035	4035	28
345	20231227	141400	542725340	4030	4030	4030	4030	37
346	20231227	141300	542576230	4030	4030	4030	4030	5
347	20231227	141200	542556080	4030	4030	4030	4030	5
348	20231227	141100	542535930	4030	4030	4030	4030	37
349	20231227	141000	542386820	4035	4035	4035	4035	0
350	20231227	140900	542386820	4035	4035	4035	4035	0
351	20231227	140800	542386820	4035	4035	4035	4035	10
352	20231227	140700	542346470	4050	4050	4050	4050	0
353	20231227	140600	542346470	4050	4050	4050	4050	0
354	20231227	140500	542346470	4050	4050	4050	4050	500
355	20231227	140400	540321470	4035	4035	4035	4035	64
356	20231227	140300	540063230	4050	4050	4050	4050	5
357	20231227	140200	540042980	4035	4035	4035	4035	0
358	20231227	140100	540042980	4035	4035	4035	4035	37
359	20231227	140000	539893685	4040	4040	4040	4040	0
360	20231227	135900	539893685	4040	4040	4040	4040	0
361	20231227	135800	539893685	4040	4045	4045	4040	371
362	20231227	135700	538394490	4050	4050	4050	4050	20
363	20231227	135600	538313490	4060	4060	4060	4060	0
364	20231227	135500	538313490	4060	4045	4060	4045	97
365	20231227	135400	537921050	4045	4045	4045	4045	0
366	20231227	135300	537921050	4045	4045	4045	4045	0
367	20231227	135200	537921050	4045	4045	4045	4045	0
368	20231227	135100	537921050	4045	4055	4055	4045	47
369	20231227	135000	537730845	4065	4055	4065	4055	509
370	20231227	134900	535661950	4055	4055	4055	4055	0
371	20231227	134800	535661950	4055	4055	4055	4055	18
372	20231227	134700	535588960	4055	4055	4055	4055	0
373	20231227	134600	535588960	4055	4055	4055	4055	0
374	20231227	134500	535588960	4055	4055	4055	4055	379
375	20231227	134400	534052115	4060	4060	4060	4060	1682
376	20231227	134300	527223195	4065	4065	4065	4065	0
377	20231227	134200	527223195	4065	4060	4065	4060	66
378	20231227	134100	526955090	4060	4060	4060	4060	134
379	20231227	134000	526411050	4055	4055	4055	4055	103
380	20231227	133900	525993385	4045	4045	4045	4045	49
381	20231227	133800	525795180	4045	4045	4045	4045	38
382	20231227	133700	525641470	4045	4045	4045	4045	1
383	20231227	133600	525637425	4045	4045	4045	4045	0
384	20231227	133500	525637425	4045	4045	4045	4045	37
385	20231227	133400	525487760	4045	4045	4045	4045	0
386	20231227	133300	525487760	4045	4045	4045	4045	0
387	20231227	133200	525487760	4045	4055	4055	4045	38
388	20231227	133100	525334040	4045	4045	4045	4045	0
389	20231227	133000	525334040	4045	4045	4045	4045	0
390	20231227	132900	525334040	4045	4045	4045	4045	37
391	20231227	132800	525184375	4060	4060	4060	4060	0
392	20231227	132700	525184375	4060	4050	4060	4050	500
393	20231227	132600	523154675	4050	4050	4050	4050	70
394	20231227	132500	522871175	4050	4050	4050	4050	37
395	20231227	132400	522721325	4055	4055	4055	4055	0
396	20231227	132300	522721325	4055	4055	4055	4055	61
397	20231227	132200	522473970	4055	4055	4055	4055	38
398	20231227	132100	522319880	4055	4055	4055	4055	33
399	20231227	132000	522186065	4055	4055	4055	4055	0
400	20231227	131900	522186065	4055	4055	4055	4055	37
401	20231227	131800	522036030	4065	4065	4065	4065	0
402	20231227	131700	522036030	4065	4065	4065	4065	0
403	20231227	131600	522036030	4065	4060	4065	4060	1754
404	20231227	131500	514907290	4065	4065	4065	4065	0
405	20231227	131400	514907290	4065	4045	4065	4045	5370
406	20231227	131300	493103175	4035	4035	4035	4035	37
407	20231227	131200	492953880	4050	4050	4050	4050	2
408	20231227	131100	492945780	4035	4035	4035	4035	0
409	20231227	131000	492945780	4035	4035	4035	4035	0
410	20231227	130900	492945780	4035	4035	4035	4035	37
411	20231227	130800	492796485	4050	4050	4050	4050	0
412	20231227	130700	492796485	4050	4050	4050	4050	0
413	20231227	130600	492796485	4050	4035	4050	4035	538
414	20231227	130500	490618155	4035	4035	4035	4035	0
415	20231227	130400	490618155	4035	4035	4035	4035	45
416	20231227	130300	490436580	4040	4040	4040	4040	300
417	20231227	130200	489224580	4045	4045	4045	4045	0
418	20231227	130100	489224580	4045	4045	4045	4045	300
419	20231227	130000	488011080	4050	4035	4060	4035	637
420	20231227	125900	485428785	4055	4055	4055	4055	100
421	20231227	125800	485023285	4055	4055	4055	4055	0
422	20231227	125700	485023285	4055	4055	4055	4055	0
423	20231227	125600	485023285	4055	4030	4055	4030	40
424	20231227	125500	484862035	4050	4040	4050	4040	503
425	20231227	125400	482826025	4030	4030	4030	4030	0
426	20231227	125300	482826025	4030	4030	4030	4030	37
427	20231227	125200	482676915	4030	4030	4030	4030	0
428	20231227	125100	482676915	4030	4030	4030	4030	0
429	20231227	125000	482676915	4030	4035	4035	4030	39
430	20231227	124900	482519740	4035	4035	4035	4035	42
431	20231227	124800	482350270	4035	4040	4040	4035	7
432	20231227	124700	482322010	4030	4030	4030	4030	37
433	20231227	124600	482172900	4040	4040	4040	4040	500
434	20231227	124500	480152900	4045	4045	4045	4045	5
435	20231227	124400	480132675	4030	4030	4030	4030	0
436	20231227	124300	480132675	4030	4030	4030	4030	37
437	20231227	124200	479983565	4055	4055	4055	4055	0
438	20231227	124100	479983565	4055	4055	4055	4055	5
439	20231227	124000	479963290	4035	4035	4035	4035	57
440	20231227	123900	479733295	4040	4040	4040	4040	0
441	20231227	123800	479733295	4040	4040	4040	4040	0
442	20231227	123700	479733295	4040	4040	4040	4040	37
443	20231227	123600	479583815	4060	4060	4060	4060	500
444	20231227	123500	477553815	4035	4035	4035	4030	762
445	20231227	123400	474481645	4030	4030	4030	4030	38
446	20231227	123300	474328505	4035	4035	4035	4035	0
447	20231227	123200	474328505	4035	4035	4035	4035	212
448	20231227	123100	473473085	4035	4035	4035	4035	1
449	20231227	123000	473469050	4035	4035	4065	4035	247
450	20231227	122900	472472365	4035	4035	4035	4035	0
451	20231227	122800	472472365	4035	4035	4035	4035	0
452	20231227	122700	472472365	4035	4040	4040	4035	335
453	20231227	122600	471120465	4065	4065	4065	4065	500
454	20231227	122500	469087965	4040	4040	4040	4040	0
455	20231227	122400	469087965	4040	4040	4040	4040	37
456	20231227	122300	468938485	4035	4035	4035	4035	0
457	20231227	122200	468938485	4035	4035	4035	4035	0
458	20231227	122100	468938485	4035	4035	4035	4035	37
459	20231227	122000	468789190	4035	4035	4035	4035	0
460	20231227	121900	468789190	4035	4035	4035	4035	28
461	20231227	121800	468676210	4060	4060	4060	4060	2
462	20231227	121700	468668090	4035	4035	4035	4035	38
463	20231227	121600	468514760	4035	4060	4065	4035	534
464	20231227	121500	466345740	4040	4040	4040	4040	0
465	20231227	121400	466345740	4040	4040	4040	4040	37
466	20231227	121300	466196260	4040	4040	4040	4040	0
467	20231227	121200	466196260	4040	4040	4040	4040	0
468	20231227	121100	466196260	4040	4055	4060	4040	40
469	20231227	121000	466034610	4035	4035	4035	4035	0
470	20231227	120900	466034610	4035	4035	4035	4035	0
471	20231227	120800	466034610	4035	4035	4035	4035	37
472	20231227	120700	465885315	4055	4055	4055	4055	1
473	20231227	120600	465881260	4060	4055	4060	4055	501
474	20231227	120500	463847355	4035	4035	4035	4035	0
475	20231227	120400	463847355	4035	4035	4035	4035	37
476	20231227	120300	463698060	4040	4040	4040	4040	0
477	20231227	120200	463698060	4040	4040	4040	4040	0
478	20231227	120100	463698060	4040	4070	4070	4040	39
479	20231227	120000	463540470	4065	4065	4065	4065	0
480	20231227	115900	463540470	4065	4065	4065	4065	246
481	20231227	115800	462540480	4040	4040	4040	4040	102
482	20231227	115700	462128400	4070	4070	4070	4070	0
483	20231227	115600	462128400	4070	4070	4070	4070	500
484	20231227	115500	460093400	4040	4040	4040	4040	37
485	20231227	115400	459943920	4070	4070	4070	4070	756
486	20231227	115300	456867000	4040	4040	4040	4040	50
487	20231227	115200	456665000	4040	4040	4040	4040	0
488	20231227	115100	456665000	4040	4040	4040	4040	37
489	20231227	115000	456515520	4040	4040	4040	4040	2
490	20231227	114900	456507440	4040	4040	4040	4040	0
491	20231227	114800	456507440	4040	4040	4040	4040	37
492	20231227	114700	456357960	4070	4070	4070	4070	0
493	20231227	114600	456357960	4070	4070	4070	4070	500
494	20231227	114500	454322960	4040	4040	4040	4040	38
495	20231227	114400	454169440	4070	4070	4070	4070	0
496	20231227	114300	454169440	4070	4070	4070	4070	1
497	20231227	114200	454165370	4045	4060	4080	4045	305
498	20231227	114100	452931475	4050	4050	4050	4050	0
499	20231227	114000	452931475	4050	4050	4050	4050	188
500	20231227	113900	452170075	4055	4055	4055	4055	0
501	20231227	113800	452170075	4055	4060	4060	4055	156
502	20231227	113700	451537355	4080	4080	4080	4080	0
503	20231227	113600	451537355	4080	4080	4080	4080	500
504	20231227	113500	449497355	4060	4060	4060	4060	37
505	20231227	113400	449347135	4060	4060	4060	4060	0
506	20231227	113300	449347135	4060	4060	4060	4060	0
507	20231227	113200	449347135	4060	4080	4080	4060	39
508	20231227	113100	449188755	4080	4060	4080	4060	103
509	20231227	113000	448769715	4060	4060	4060	4060	0
510	20231227	112900	448769715	4060	4060	4060	4060	38
511	20231227	112800	448615435	4075	4060	4075	4060	100
512	20231227	112700	448208205	4055	4055	4055	4055	0
513	20231227	112600	448208205	4055	4055	4055	4055	0
514	20231227	112500	448208205	4055	4060	4060	4055	160
515	20231227	112400	447558790	4055	4060	4060	4055	598
516	20231227	112300	445131400	4055	4055	4055	4055	0
517	20231227	112200	445131400	4055	4060	4060	4055	398
518	20231227	112100	443515705	4060	4060	4060	4060	284
519	20231227	112000	442362665	4080	4075	4085	4065	4777
520	20231227	111900	422897980	4075	4050	4075	4050	10936
521	20231227	111800	378400125	4060	4050	4060	4050	607
522	20231227	111700	375938090	4050	4035	4050	4035	1168
523	20231227	111600	371220660	4035	4035	4035	4035	203
524	20231227	111500	370401555	4030	4045	4045	4030	744
525	20231227	111400	367399935	4045	4045	4045	4045	85
526	20231227	111300	367056110	4045	4045	4045	4045	118
527	20231227	111200	366578800	4045	4050	4055	4045	41
528	20231227	111100	366412920	4045	4045	4050	4045	1201
529	20231227	111000	361549105	4050	4035	4050	4035	1925
530	20231227	110900	353770130	4035	4035	4035	4035	226
531	20231227	110800	352858220	4035	4030	4035	4030	974
532	20231227	110700	348929130	4025	4005	4025	4005	2090
533	20231227	110600	340531800	4005	4010	4010	4005	301
534	20231227	110500	339324975	4015	4015	4015	4015	16
535	20231227	110400	339260735	4015	4015	4015	4015	0
536	20231227	110300	339260735	4015	4010	4015	4010	57
537	20231227	110200	339032065	4015	4020	4020	4015	305
538	20231227	110100	337807465	4015	4010	4015	4010	1705
539	20231227	110000	330963800	4010	3990	4010	3990	1114
540	20231227	105900	326501680	4000	3995	4000	3995	206
541	20231227	105800	325678680	3995	4000	4000	3995	400
542	20231227	105700	324079180	3980	3980	3980	3980	24
543	20231227	105600	323983660	3980	3980	3980	3980	37
544	20231227	105500	323836400	4000	4000	4000	4000	0
545	20231227	105400	323836400	4000	4000	4000	4000	0
546	20231227	105300	323836400	4000	4010	4010	3980	244
547	20231227	105200	322861090	4005	4005	4005	4005	0
548	20231227	105100	322861090	4005	4005	4005	4005	499
549	20231227	105000	320862595	3980	3985	3985	3980	137
550	20231227	104900	320317150	3995	3995	3995	3995	79
551	20231227	104800	320001545	4015	4015	4015	4015	0
552	20231227	104700	320001545	4015	3995	4015	3995	147
553	20231227	104600	319414180	4015	4015	4015	4015	0
554	20231227	104500	319414180	4015	4015	4015	4015	0
555	20231227	104400	319414180	4015	4015	4015	4015	2
556	20231227	104300	319406150	4000	4015	4015	4000	40
557	20231227	104200	319246120	4000	4000	4000	4000	0
558	20231227	104100	319246120	4000	4010	4010	4000	568
559	20231227	104000	316972160	4010	4015	4015	4010	269
560	20231227	103900	315892520	4025	4025	4025	4025	1
561	20231227	103800	315888495	4015	4015	4015	4015	1
562	20231227	103700	315884480	4020	4000	4020	4000	1176
563	20231227	103600	311169390	4000	3985	4000	3985	1068
564	20231227	103500	306899240	3995	3995	3995	3995	33
565	20231227	103400	306767405	3995	3990	3995	3990	766
566	20231227	103300	303708470	3990	3975	3990	3975	490
567	20231227	103200	301755135	3975	3975	3975	3975	0
568	20231227	103100	301755135	3975	3975	3975	3975	0
569	20231227	103000	301755135	3975	3975	3975	3975	29
570	20231227	102900	301639860	3965	3965	3965	3965	0
571	20231227	102800	301639860	3965	3965	3965	3965	0
572	20231227	102700	301639860	3965	3975	3990	3965	40
573	20231227	102600	301481225	3965	3965	3965	3965	0
574	20231227	102500	301481225	3965	3965	3965	3965	41
575	20231227	102400	301318660	3965	3975	3975	3965	42
576	20231227	102300	301152080	3965	3965	3965	3965	0
577	20231227	102200	301152080	3965	3965	3965	3965	0
578	20231227	102100	301152080	3965	3965	3965	3965	37
579	20231227	102000	301005375	3975	3975	3975	3975	0
580	20231227	101900	301005375	3975	3975	3975	3975	0
581	20231227	101800	301005375	3975	3975	3975	3975	5
582	20231227	101700	300985500	3965	3965	3965	3965	37
583	20231227	101600	300838795	3975	3975	3975	3975	0
584	20231227	101500	300838795	3975	3975	3975	3975	0
585	20231227	101400	300838795	3975	3960	3975	3960	311
586	20231227	101300	299607100	3965	3965	3965	3965	0
587	20231227	101200	299607100	3965	3965	3965	3965	0
588	20231227	101100	299607100	3965	3995	3995	3965	32
589	20231227	101000	299479990	3965	3975	3975	3965	600
590	20231227	100900	297098085	3975	3980	3980	3975	5
591	20231227	100800	297078205	4000	4000	4000	3975	47
592	20231227	100700	296891130	3985	3985	3985	3985	225
593	20231227	100600	295994505	4010	4010	4010	4010	2
594	20231227	100500	295986485	4000	4000	4000	4000	5
595	20231227	100400	295966485	3980	3985	4000	3980	537
596	20231227	100300	293819490	3975	3975	3975	3975	0
597	20231227	100200	293819490	3975	3990	3990	3975	6
598	20231227	100100	293795565	3990	3980	3990	3970	917
599	20231227	100000	290145785	3980	3965	3980	3965	807
600	20231227	095900	286934075	3980	3975	3980	3975	8
601	20231227	095800	286902270	3965	3970	3980	3965	611
602	20231227	095700	284477990	3975	3950	3980	3950	3138
603	20231227	095600	272025250	3940	3930	3940	3930	1634
604	20231227	095500	265597580	3920	3920	3920	3920	38
605	20231227	095400	265448620	3920	3940	3940	3920	297
606	20231227	095300	264283645	3915	3915	3915	3915	0
607	20231227	095200	264283645	3915	3915	3915	3915	0
608	20231227	095100	264283645	3915	3915	3915	3915	38
609	20231227	095000	264134875	3915	3930	3930	3915	1820
610	20231227	094900	257001050	3925	3930	3930	3925	763
611	20231227	094800	254004460	3930	3940	3940	3930	490
612	20231227	094700	252076205	3940	3950	3950	3940	735
613	20231227	094600	249179040	3950	3950	3950	3950	40
614	20231227	094500	249021040	3950	3950	3950	3950	549
615	20231227	094400	246852490	3950	3955	3955	3950	400
616	20231227	094300	245271675	3955	3955	3955	3955	0
617	20231227	094200	245271675	3955	3960	3960	3955	162
618	20231227	094100	244630340	3960	3965	3965	3960	389
619	20231227	094000	243089060	3965	3965	3965	3965	0
620	20231227	093900	243089060	3965	3965	3965	3965	0
621	20231227	093800	243089060	3965	3980	3980	3965	39
622	20231227	093700	242934410	3970	3955	3970	3940	1907
623	20231227	093600	235390940	3960	3945	3960	3935	475
624	20231227	093500	233519160	3965	3965	3965	3965	0
625	20231227	093400	233519160	3965	3950	3965	3940	803
626	20231227	093300	230349890	3985	3940	3985	3940	1046
627	20231227	093200	226219120	3935	3935	3935	3935	275
628	20231227	093100	225136995	3935	3925	3935	3915	1896
629	20231227	093000	217714045	3935	3920	3935	3920	1913
630	20231227	092900	210204180	3920	3915	3920	3910	1010
631	20231227	092800	206250815	3915	3920	3920	3915	2274
632	20231227	092700	197346605	3915	3915	3915	3915	1978
633	20231227	092600	189602735	3920	3930	3930	3920	4395
634	20231227	092500	172361860	3935	3935	3935	3935	261
635	20231227	092400	171334825	3940	3940	3940	3940	55
636	20231227	092300	171118125	3950	3935	3950	3935	1306
637	20231227	092200	165978940	3925	3925	3925	3925	1
638	20231227	092100	165975015	3920	3935	3935	3920	885
639	20231227	092000	162505535	3935	3935	3935	3930	142
640	20231227	091900	161946865	3935	3935	3935	3925	1105
641	20231227	091800	157604545	3950	3935	3950	3935	517
642	20231227	091700	155570000	3940	3960	3960	3940	4085
643	20231227	091600	139455035	3960	3960	3995	3960	21
644	20231227	091500	139371350	3960	4000	4000	3960	834
645	20231227	091400	136065815	3965	3970	3970	3965	475
646	20231227	091300	134180190	3975	3995	3995	3975	2052
647	20231227	091200	126004080	4010	4000	4010	3995	961
648	20231227	091100	122161075	4000	3985	4000	3985	4103
649	20231227	091000	105751000	3980	3980	3990	3980	219
650	20231227	090900	104878280	3980	3950	3980	3950	1130
651	20231227	090800	100400265	3960	3955	3960	3955	381
652	20231227	090700	98891530	3945	3965	3965	3945	3178
653	20231227	090600	86333365	3960	3970	3970	3960	413
654	20231227	090500	84694515	3960	3960	3960	3960	412
655	20231227	090400	83062995	3955	3960	3960	3955	651
656	20231227	090300	80486040	3960	3970	4005	3960	1472
657	20231227	090200	74642285	3945	3980	3995	3945	3399
658	20231227	090100	61139730	3975	3975	3980	3975	936
659	20231227	090000	57419125	3975	4000	4010	3975	14357