KissMeData/021080/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	190300	819308590	2875	2875	2875	2875	404
3	20231227	190200	819308590	2875	2875	2875	2875	0
4	20231227	190100	819308590	2875	2875	2875	2875	0
5	20231227	190000	819308590	2875	2875	2875	2875	0
6	20231227	185900	819308590	2875	2875	2875	2875	0
7	20231227	185800	819308590	2875	2875	2875	2875	0
8	20231227	185700	819308590	2875	2875	2875	2875	0
9	20231227	185600	819308590	2875	2875	2875	2875	0
10	20231227	185500	819308590	2875	2875	2875	2875	0
11	20231227	185400	819308590	2875	2875	2875	2875	0
12	20231227	185300	819308590	2875	2875	2875	2875	0
13	20231227	185200	819308590	2875	2875	2875	2875	0
14	20231227	185100	819308590	2875	2875	2875	2875	0
15	20231227	185000	819308590	2875	2875	2875	2875	0
16	20231227	184900	819308590	2875	2875	2875	2875	0
17	20231227	184800	819308590	2875	2875	2875	2875	0
18	20231227	184700	819308590	2875	2875	2875	2875	0
19	20231227	184600	819308590	2875	2875	2875	2875	0
20	20231227	184500	819308590	2875	2875	2875	2875	0
21	20231227	184400	819308590	2875	2875	2875	2875	0
22	20231227	184300	819308590	2875	2875	2875	2875	0
23	20231227	184200	819308590	2875	2875	2875	2875	0
24	20231227	184100	819308590	2875	2875	2875	2875	0
25	20231227	184000	819308590	2875	2875	2875	2875	0
26	20231227	183900	819308590	2875	2875	2875	2875	0
27	20231227	183800	819308590	2875	2875	2875	2875	0
28	20231227	183700	819308590	2875	2875	2875	2875	0
29	20231227	183600	819308590	2875	2875	2875	2875	0
30	20231227	183500	819308590	2875	2875	2875	2875	0
31	20231227	183400	819308590	2875	2875	2875	2875	0
32	20231227	183300	819308590	2875	2875	2875	2875	404
33	20231227	183200	819308590	2875	2875	2875	2875	0
34	20231227	183100	819308590	2875	2875	2875	2875	0
35	20231227	183000	819308590	2875	2875	2875	2875	0
36	20231227	182900	819308590	2875	2875	2875	2875	0
37	20231227	182800	819308590	2875	2875	2875	2875	0
38	20231227	182700	819308590	2875	2875	2875	2875	0
39	20231227	182600	819308590	2875	2875	2875	2875	0
40	20231227	182500	819308590	2875	2875	2875	2875	0
41	20231227	182400	819308590	2875	2875	2875	2875	0
42	20231227	182300	819308590	2875	2875	2875	2875	0
43	20231227	182200	819308590	2875	2875	2875	2875	0
44	20231227	182100	819308590	2875	2875	2875	2875	0
45	20231227	182000	819308590	2875	2875	2875	2875	0
46	20231227	181900	819308590	2875	2875	2875	2875	0
47	20231227	181800	819308590	2875	2875	2875	2875	0
48	20231227	181700	819308590	2875	2875	2875	2875	0
49	20231227	181600	819308590	2875	2875	2875	2875	0
50	20231227	181500	819308590	2875	2875	2875	2875	0
51	20231227	181400	819308590	2875	2875	2875	2875	0
52	20231227	181300	819308590	2875	2875	2875	2875	0
53	20231227	181200	819308590	2875	2875	2875	2875	0
54	20231227	181100	819308590	2875	2875	2875	2875	0
55	20231227	181000	819308590	2875	2875	2875	2875	0
56	20231227	180900	819308590	2875	2875	2875	2875	0
57	20231227	180800	819308590	2875	2875	2875	2875	0
58	20231227	180700	819308590	2875	2875	2875	2875	0
59	20231227	180600	819308590	2875	2875	2875	2875	0
60	20231227	180500	819308590	2875	2875	2875	2875	0
61	20231227	180400	819308590	2875	2875	2875	2875	0
62	20231227	180300	819308590	2875	2875	2875	2875	404
63	20231227	180200	819308590	2875	2875	2875	2875	0
64	20231227	180100	819308590	2875	2875	2875	2875	0
65	20231227	180000	819308590	2875	2875	2875	2875	0
66	20231227	175900	819308590	2875	2875	2875	2875	0
67	20231227	175800	819308590	2875	2875	2875	2875	0
68	20231227	175700	819308590	2875	2875	2875	2875	0
69	20231227	175600	819308590	2875	2875	2875	2875	0
70	20231227	175500	819308590	2875	2875	2875	2875	0
71	20231227	175400	819308590	2875	2875	2875	2875	0
72	20231227	175300	819308590	2875	2875	2875	2875	0
73	20231227	175200	819308590	2875	2875	2875	2875	0
74	20231227	175100	819308590	2875	2875	2875	2875	0
75	20231227	175000	819308590	2875	2875	2875	2875	0
76	20231227	174900	819308590	2875	2875	2875	2875	0
77	20231227	174800	819308590	2875	2875	2875	2875	0
78	20231227	174700	819308590	2875	2875	2875	2875	0
79	20231227	174600	819308590	2875	2875	2875	2875	0
80	20231227	174500	819308590	2875	2875	2875	2875	0
81	20231227	174400	819308590	2875	2875	2875	2875	0
82	20231227	174300	819308590	2875	2875	2875	2875	0
83	20231227	174200	819308590	2875	2875	2875	2875	0
84	20231227	174100	819308590	2875	2875	2875	2875	0
85	20231227	174000	819308590	2875	2875	2875	2875	0
86	20231227	173900	819308590	2875	2875	2875	2875	0
87	20231227	173800	819308590	2875	2875	2875	2875	0
88	20231227	173700	819308590	2875	2875	2875	2875	0
89	20231227	173600	819308590	2875	2875	2875	2875	0
90	20231227	173500	819308590	2875	2875	2875	2875	0
91	20231227	173400	819308590	2875	2875	2875	2875	0
92	20231227	173300	819308590	2875	2875	2875	2875	404
93	20231227	173200	819308590	2875	2875	2875	2875	0
94	20231227	173100	819308590	2875	2875	2875	2875	0
95	20231227	173000	819308590	2875	2875	2875	2875	0
96	20231227	172900	819308590	2875	2875	2875	2875	0
97	20231227	172800	819308590	2875	2875	2875	2875	0
98	20231227	172700	819308590	2875	2875	2875	2875	0
99	20231227	172600	819308590	2875	2875	2875	2875	0
100	20231227	172500	819308590	2875	2875	2875	2875	0
101	20231227	172400	819308590	2875	2875	2875	2875	0
102	20231227	172300	819308590	2875	2875	2875	2875	0
103	20231227	172200	819308590	2875	2875	2875	2875	0
104	20231227	172100	819308590	2875	2875	2875	2875	0
105	20231227	172000	819308590	2875	2875	2875	2875	0
106	20231227	171900	819308590	2875	2875	2875	2875	0
107	20231227	171800	819308590	2875	2875	2875	2875	0
108	20231227	171700	819308590	2875	2875	2875	2875	0
109	20231227	171600	819308590	2875	2875	2875	2875	0
110	20231227	171500	819308590	2875	2875	2875	2875	0
111	20231227	171400	819308590	2875	2875	2875	2875	0
112	20231227	171300	819308590	2875	2875	2875	2875	0
113	20231227	171200	819308590	2875	2875	2875	2875	0
114	20231227	171100	819308590	2875	2875	2875	2875	0
115	20231227	171000	819308590	2875	2875	2875	2875	0
116	20231227	170900	819308590	2875	2875	2875	2875	0
117	20231227	170800	819308590	2875	2875	2875	2875	0
118	20231227	170700	819308590	2875	2875	2875	2875	0
119	20231227	170600	819308590	2875	2875	2875	2875	0
120	20231227	170500	819308590	2875	2875	2875	2875	0
121	20231227	170400	819308590	2875	2875	2875	2875	0
122	20231227	170300	819308590	2875	2875	2875	2875	404
123	20231227	170200	819308590	2875	2875	2875	2875	0
124	20231227	170100	819308590	2875	2875	2875	2875	0
125	20231227	170000	819308590	2875	2875	2875	2875	0
126	20231227	165900	819308590	2875	2875	2875	2875	0
127	20231227	165800	819308590	2875	2875	2875	2875	0
128	20231227	165700	819308590	2875	2875	2875	2875	0
129	20231227	165600	819308590	2875	2875	2875	2875	0
130	20231227	165500	819308590	2875	2875	2875	2875	0
131	20231227	165400	819308590	2875	2875	2875	2875	0
132	20231227	165300	819308590	2875	2875	2875	2875	0
133	20231227	165200	819308590	2875	2875	2875	2875	0
134	20231227	165100	819308590	2875	2875	2875	2875	0
135	20231227	165000	819308590	2875	2875	2875	2875	0
136	20231227	164900	819308590	2875	2875	2875	2875	0
137	20231227	164800	819308590	2875	2875	2875	2875	0
138	20231227	164700	819308590	2875	2875	2875	2875	0
139	20231227	164600	819308590	2875	2875	2875	2875	0
140	20231227	164500	819308590	2875	2875	2875	2875	0
141	20231227	164400	819308590	2875	2875	2875	2875	0
142	20231227	164300	819308590	2875	2875	2875	2875	0
143	20231227	164200	819308590	2875	2875	2875	2875	0
144	20231227	164100	819308590	2875	2875	2875	2875	0
145	20231227	164000	819308590	2875	2875	2875	2875	0
146	20231227	163900	819308590	2875	2875	2875	2875	0
147	20231227	163800	819308590	2875	2875	2875	2875	0
148	20231227	163700	819308590	2875	2875	2875	2875	0
149	20231227	163600	819308590	2875	2875	2875	2875	0
150	20231227	163500	819308590	2875	2875	2875	2875	0
151	20231227	163400	819308590	2875	2875	2875	2875	0
152	20231227	163300	819308590	2875	2875	2875	2875	404
153	20231227	163200	819308590	2875	2875	2875	2875	0
154	20231227	163100	819308590	2875	2875	2875	2875	0
155	20231227	163000	819308590	2875	2875	2875	2875	0
156	20231227	162900	819308590	2875	2875	2875	2875	0
157	20231227	162800	819308590	2875	2875	2875	2875	0
158	20231227	162700	819308590	2875	2875	2875	2875	0
159	20231227	162600	819308590	2875	2875	2875	2875	0
160	20231227	162500	819308590	2875	2875	2875	2875	0
161	20231227	162400	819308590	2875	2875	2875	2875	0
162	20231227	162300	819308590	2875	2875	2875	2875	0
163	20231227	162200	819308590	2875	2875	2875	2875	0
164	20231227	162100	819308590	2875	2875	2875	2875	0
165	20231227	162000	819308590	2875	2875	2875	2875	0
166	20231227	161900	819308590	2875	2875	2875	2875	0
167	20231227	161800	819308590	2875	2875	2875	2875	0
168	20231227	161700	819308590	2875	2875	2875	2875	0
169	20231227	161600	819308590	2875	2875	2875	2875	0
170	20231227	161500	819308590	2875	2875	2875	2875	0
171	20231227	161400	819308590	2875	2875	2875	2875	0
172	20231227	161300	819308590	2875	2875	2875	2875	0
173	20231227	161200	819308590	2875	2875	2875	2875	0
174	20231227	161100	819308590	2875	2875	2875	2875	0
175	20231227	161000	819308590	2875	2875	2875	2875	0
176	20231227	160900	819308590	2875	2875	2875	2875	0
177	20231227	160800	819308590	2875	2875	2875	2875	0
178	20231227	160700	819308590	2875	2875	2875	2875	0
179	20231227	160600	819308590	2875	2875	2875	2875	0
180	20231227	160500	819308590	2875	2875	2875	2875	0
181	20231227	160400	819308590	2875	2875	2875	2875	0
182	20231227	160300	819308590	2875	2875	2875	2875	404
183	20231227	160200	819308590	2875	2875	2875	2875	0
184	20231227	160100	819308590	2875	2875	2875	2875	0
185	20231227	160000	819308590	2875	2875	2875	2875	0
186	20231227	155900	819308590	2875	2875	2875	2875	0
187	20231227	155800	819308590	2875	2875	2875	2875	0
188	20231227	155700	819308590	2875	2875	2875	2875	0
189	20231227	155600	819308590	2875	2875	2875	2875	0
190	20231227	155500	819308590	2875	2875	2875	2875	0
191	20231227	155400	819308590	2875	2875	2875	2875	0
192	20231227	155300	819308590	2875	2875	2875	2875	0
193	20231227	155200	819308590	2875	2875	2875	2875	0
194	20231227	155100	819308590	2875	2875	2875	2875	0
195	20231227	155000	819308590	2875	2875	2875	2875	0
196	20231227	154900	819308590	2875	2875	2875	2875	0
197	20231227	154800	819308590	2875	2875	2875	2875	0
198	20231227	154700	819308590	2875	2875	2875	2875	0
199	20231227	154600	819308590	2875	2875	2875	2875	0
200	20231227	154500	819308590	2875	2875	2875	2875	0
201	20231227	154400	819308590	2875	2875	2875	2875	0
202	20231227	154300	819308590	2875	2875	2875	2875	0
203	20231227	154200	819308590	2875	2875	2875	2875	0
204	20231227	154100	819308590	2875	2875	2875	2875	0
205	20231227	154000	819308590	2875	2875	2875	2875	0
206	20231227	153900	819308590	2875	2875	2875	2875	0
207	20231227	153800	819308590	2875	2875	2875	2875	0
208	20231227	153700	819308590	2875	2875	2875	2875	0
209	20231227	153600	819308590	2875	2875	2875	2875	0
210	20231227	153500	819308590	2875	2875	2875	2875	0
211	20231227	153400	819308590	2875	2875	2875	2875	0
212	20231227	153300	819308590	2875	2875	2875	2875	404
213	20231227	153200	819308590	2875	2875	2875	2875	0
214	20231227	153100	819308590	2875	2875	2875	2875	0
215	20231227	153000	819308590	2875	2875	2875	2875	404
216	20231227	152900	818147090	2875	2875	2875	2875	0
217	20231227	152800	818147090	2875	2875	2875	2875	0
218	20231227	152700	818147090	2875	2875	2875	2875	0
219	20231227	152600	818147090	2875	2875	2875	2875	0
220	20231227	152500	818147090	2875	2875	2875	2875	0
221	20231227	152400	818147090	2875	2875	2875	2875	0
222	20231227	152300	818147090	2875	2875	2875	2875	0
223	20231227	152200	818147090	2875	2875	2875	2875	0
224	20231227	152100	818147090	2875	2875	2875	2875	0
225	20231227	152000	818147090	2875	2875	2875	2875	0
226	20231227	151900	818147090	2875	2875	2875	2875	2
227	20231227	151800	818141340	2870	2870	2870	2870	357
228	20231227	151700	817116750	2875	2875	2875	2875	0
229	20231227	151600	817116750	2875	2875	2875	2875	0
230	20231227	151500	817116750	2875	2875	2875	2860	302
231	20231227	151400	816253000	2870	2870	2870	2860	3004
232	20231227	151300	807648685	2875	2875	2875	2875	15
233	20231227	151200	807605560	2880	2880	2880	2880	0
234	20231227	151100	807605560	2880	2880	2880	2880	0
235	20231227	151000	807605560	2880	2870	2880	2870	16
236	20231227	150900	807559630	2870	2870	2870	2870	0
237	20231227	150800	807559630	2870	2880	2880	2870	101
238	20231227	150700	807268760	2880	2880	2880	2880	0
239	20231227	150600	807268760	2880	2880	2880	2880	173
240	20231227	150500	806770520	2880	2880	2880	2880	0
241	20231227	150400	806770520	2880	2870	2880	2870	205
242	20231227	150300	806182150	2880	2880	2880	2880	0
243	20231227	150200	806182150	2880	2880	2880	2880	3
244	20231227	150100	806173510	2875	2875	2875	2875	1148
245	20231227	150000	802873010	2880	2880	2880	2880	2
246	20231227	145900	802867250	2875	2875	2875	2875	3
247	20231227	145800	802858625	2880	2880	2880	2880	0
248	20231227	145700	802858625	2880	2880	2880	2880	1
249	20231227	145600	802855745	2875	2875	2875	2875	0
250	20231227	145500	802855745	2875	2875	2875	2875	50
251	20231227	145400	802711995	2875	2875	2875	2875	1
252	20231227	145300	802709120	2875	2875	2875	2870	1084
253	20231227	145200	799596505	2875	2875	2875	2875	24
254	20231227	145100	799527505	2875	2875	2875	2875	5
255	20231227	145000	799513130	2875	2875	2875	2875	1
256	20231227	144900	799510255	2875	2870	2875	2870	3
257	20231227	144800	799501635	2875	2865	2875	2865	33
258	20231227	144700	799407040	2870	2870	2870	2870	0
259	20231227	144600	799407040	2870	2870	2870	2870	0
260	20231227	144500	799407040	2870	2870	2870	2870	1
261	20231227	144400	799404170	2870	2870	2870	2870	1510
262	20231227	144300	795070470	2870	2870	2870	2870	50
263	20231227	144200	794926970	2870	2870	2870	2870	500
264	20231227	144100	793491970	2870	2870	2870	2870	900
265	20231227	144000	790908970	2875	2875	2875	2875	1
266	20231227	143900	790906095	2870	2870	2870	2870	0
267	20231227	143800	790906095	2870	2870	2870	2870	1
268	20231227	143700	790903225	2875	2875	2875	2875	0
269	20231227	143600	790903225	2875	2875	2875	2875	0
270	20231227	143500	790903225	2875	2875	2875	2875	0
271	20231227	143400	790903225	2875	2875	2875	2875	1
272	20231227	143300	790900350	2875	2875	2875	2875	25
273	20231227	143200	790828475	2870	2870	2870	2870	0
274	20231227	143100	790828475	2870	2870	2870	2870	10
275	20231227	143000	790799775	2875	2875	2875	2875	0
276	20231227	142900	790799775	2875	2875	2875	2875	0
277	20231227	142800	790799775	2875	2875	2875	2875	0
278	20231227	142700	790799775	2875	2875	2875	2875	0
279	20231227	142600	790799775	2875	2875	2875	2875	50
280	20231227	142500	790656025	2875	2880	2880	2875	449
281	20231227	142400	789365145	2870	2885	2885	2870	77
282	20231227	142300	789144040	2885	2885	2885	2885	0
283	20231227	142200	789144040	2885	2885	2885	2885	0
284	20231227	142100	789144040	2885	2885	2885	2885	193
285	20231227	142000	788587235	2885	2880	2885	2880	58
286	20231227	141900	788419910	2885	2870	2885	2870	107
287	20231227	141800	788112730	2870	2870	2870	2870	0
288	20231227	141700	788112730	2870	2870	2870	2870	0
289	20231227	141600	788112730	2870	2875	2875	2870	34
290	20231227	141500	788015145	2875	2875	2875	2875	0
291	20231227	141400	788015145	2875	2875	2875	2875	0
292	20231227	141300	788015145	2875	2875	2875	2875	2392
293	20231227	141200	781138145	2880	2880	2880	2880	0
294	20231227	141100	781138145	2880	2880	2880	2880	0
295	20231227	141000	781138145	2880	2880	2880	2880	0
296	20231227	140900	781138145	2880	2880	2880	2880	0
297	20231227	140800	781138145	2880	2880	2880	2880	0
298	20231227	140700	781138145	2880	2880	2880	2880	0
299	20231227	140600	781138145	2880	2880	2880	2880	0
300	20231227	140500	781138145	2880	2880	2880	2880	1
301	20231227	140400	781135265	2880	2880	2880	2880	0
302	20231227	140300	781135265	2880	2880	2880	2880	0
303	20231227	140200	781135265	2880	2885	2885	2880	6
304	20231227	140100	781117970	2885	2885	2885	2885	0
305	20231227	140000	781117970	2885	2885	2885	2885	0
306	20231227	135900	781117970	2885	2885	2885	2885	0
307	20231227	135800	781117970	2885	2885	2885	2885	1047
308	20231227	135700	778097375	2880	2880	2880	2880	0
309	20231227	135600	778097375	2880	2880	2880	2880	0
310	20231227	135500	778097375	2880	2880	2880	2880	1
311	20231227	135400	778094495	2880	2885	2885	2880	6083
312	20231227	135300	760545090	2890	2890	2890	2890	0
313	20231227	135200	760545090	2890	2890	2890	2890	6
314	20231227	135100	760527750	2885	2885	2885	2885	500
315	20231227	135000	759085250	2885	2885	2885	2885	0
316	20231227	134900	759085250	2885	2885	2885	2885	0
317	20231227	134800	759085250	2885	2885	2885	2885	0
318	20231227	134700	759085250	2885	2885	2885	2885	0
319	20231227	134600	759085250	2885	2885	2885	2885	0
320	20231227	134500	759085250	2885	2885	2885	2885	0
321	20231227	134400	759085250	2885	2885	2885	2885	25
322	20231227	134300	759013125	2890	2890	2890	2890	0
323	20231227	134200	759013125	2890	2890	2890	2890	100
324	20231227	134100	758724125	2885	2885	2885	2885	0
325	20231227	134000	758724125	2885	2885	2885	2885	0
326	20231227	133900	758724125	2885	2885	2885	2885	100
327	20231227	133800	758435625	2885	2885	2885	2885	0
328	20231227	133700	758435625	2885	2885	2885	2885	0
329	20231227	133600	758435625	2885	2885	2885	2885	0
330	20231227	133500	758435625	2885	2885	2885	2885	378
331	20231227	133400	757345095	2885	2885	2885	2885	950
332	20231227	133300	754604345	2890	2890	2890	2890	0
333	20231227	133200	754604345	2890	2890	2890	2890	0
334	20231227	133100	754604345	2890	2890	2890	2890	175
335	20231227	133000	754098595	2890	2890	2890	2890	30
336	20231227	132900	754011895	2890	2890	2890	2890	15
337	20231227	132800	753968545	2885	2885	2885	2885	0
338	20231227	132700	753968545	2885	2885	2885	2885	882
339	20231227	132600	751423975	2885	2885	2885	2885	0
340	20231227	132500	751423975	2885	2885	2885	2885	0
341	20231227	132400	751423975	2885	2885	2885	2885	0
342	20231227	132300	751423975	2885	2885	2885	2885	1
343	20231227	132200	751421090	2885	2885	2885	2885	0
344	20231227	132100	751421090	2885	2870	2885	2870	8546
345	20231227	132000	726893380	2885	2885	2885	2885	0
346	20231227	131900	726893380	2885	2885	2885	2885	0
347	20231227	131800	726893380	2885	2885	2885	2885	0
348	20231227	131700	726893380	2885	2870	2885	2870	1002
349	20231227	131600	724017610	2885	2885	2885	2885	0
350	20231227	131500	724017610	2885	2885	2885	2885	10
351	20231227	131400	723988760	2885	2885	2885	2885	0
352	20231227	131300	723988760	2885	2885	2885	2885	0
353	20231227	131200	723988760	2885	2885	2885	2885	100
354	20231227	131100	723700260	2885	2885	2885	2885	0
355	20231227	131000	723700260	2885	2885	2885	2885	0
356	20231227	130900	723700260	2885	2880	2885	2880	10000
357	20231227	130800	694851190	2880	2880	2880	2880	0
358	20231227	130700	694851190	2880	2880	2880	2880	0
359	20231227	130600	694851190	2880	2880	2880	2880	0
360	20231227	130500	694851190	2880	2880	2880	2880	0
361	20231227	130400	694851190	2880	2880	2880	2880	0
362	20231227	130300	694851190	2880	2880	2880	2880	0
363	20231227	130200	694851190	2880	2880	2880	2880	0
364	20231227	130100	694851190	2880	2880	2880	2880	0
365	20231227	130000	694851190	2880	2880	2880	2880	0
366	20231227	125900	694851190	2880	2880	2880	2880	0
367	20231227	125800	694851190	2880	2880	2880	2880	1000
368	20231227	125700	691971190	2880	2880	2880	2880	4281
369	20231227	125600	679641910	2880	2870	2880	2870	5756
370	20231227	125500	663072775	2870	2870	2870	2870	39
371	20231227	125400	662960845	2870	2870	2870	2870	1000
372	20231227	125300	660090845	2865	2865	2865	2865	0
373	20231227	125200	660090845	2865	2865	2865	2865	0
374	20231227	125100	660090845	2865	2865	2865	2865	0
375	20231227	125000	660090845	2865	2865	2865	2865	1
376	20231227	124900	660087980	2860	2860	2860	2860	0
377	20231227	124800	660087980	2860	2860	2860	2860	0
378	20231227	124700	660087980	2860	2860	2860	2860	600
379	20231227	124600	658371980	2865	2865	2865	2865	86
380	20231227	124500	658125590	2865	2865	2865	2865	32
381	20231227	124400	658033910	2870	2870	2870	2870	0
382	20231227	124300	658033910	2870	2870	2870	2870	0
383	20231227	124200	658033910	2870	2870	2870	2870	20
384	20231227	124100	657976510	2870	2870	2870	2870	0
385	20231227	124000	657976510	2870	2870	2870	2870	0
386	20231227	123900	657976510	2870	2870	2870	2870	0
387	20231227	123800	657976510	2870	2870	2870	2870	0
388	20231227	123700	657976510	2870	2870	2870	2870	0
389	20231227	123600	657976510	2870	2870	2870	2870	0
390	20231227	123500	657976510	2870	2870	2870	2870	0
391	20231227	123400	657976510	2870	2870	2870	2870	13
392	20231227	123300	657939200	2865	2865	2865	2865	0
393	20231227	123200	657939200	2865	2865	2865	2865	0
394	20231227	123100	657939200	2865	2865	2865	2865	0
395	20231227	123000	657939200	2865	2865	2865	2865	0
396	20231227	122900	657939200	2865	2865	2865	2865	0
397	20231227	122800	657939200	2865	2865	2865	2865	0
398	20231227	122700	657939200	2865	2865	2865	2865	0
399	20231227	122600	657939200	2865	2865	2865	2865	0
400	20231227	122500	657939200	2865	2865	2865	2865	35
401	20231227	122400	657838925	2870	2870	2870	2870	0
402	20231227	122300	657838925	2870	2870	2870	2870	3064
403	20231227	122200	649045245	2870	2870	2870	2870	10
404	20231227	122100	649016545	2865	2865	2865	2865	2773
405	20231227	122000	641071900	2865	2865	2865	2865	10
406	20231227	121900	641043250	2860	2850	2860	2850	1133
407	20231227	121800	637804370	2855	2855	2855	2855	0
408	20231227	121700	637804370	2855	2855	2855	2855	10
409	20231227	121600	637775820	2855	2855	2855	2855	262
410	20231227	121500	637027810	2850	2850	2850	2850	0
411	20231227	121400	637027810	2850	2850	2855	2850	1838
412	20231227	121300	631782975	2850	2850	2850	2850	0
413	20231227	121200	631782975	2850	2850	2850	2850	23
414	20231227	121100	631717425	2850	2840	2850	2840	13
415	20231227	121000	631680475	2850	2850	2850	2850	15
416	20231227	120900	631637725	2850	2850	2850	2850	3
417	20231227	120800	631629175	2840	2840	2840	2840	0
418	20231227	120700	631629175	2840	2840	2840	2840	424
419	20231227	120600	630425015	2845	2845	2845	2845	430
420	20231227	120500	629201665	2845	2845	2845	2845	700
421	20231227	120400	627210165	2845	2845	2845	2845	0
422	20231227	120300	627210165	2845	2845	2845	2845	0
423	20231227	120200	627210165	2845	2840	2845	2840	4610
424	20231227	120100	614117260	2845	2845	2845	2845	156
425	20231227	120000	613673440	2845	2845	2845	2845	0
426	20231227	115900	613673440	2845	2850	2850	2845	340
427	20231227	115800	612706115	2850	2850	2850	2850	0
428	20231227	115700	612706115	2850	2845	2850	2845	1105
429	20231227	115600	609557365	2845	2845	2845	2845	1930
430	20231227	115500	604066515	2845	2840	2845	2840	3377
431	20231227	115400	594460950	2835	2845	2850	2805	13398
432	20231227	115300	556718680	2840	2845	2845	2820	10207
433	20231227	115200	527843835	2855	2845	2855	2830	10106
434	20231227	115100	499199855	2840	2855	2855	2840	10000
435	20231227	115000	470770430	2870	2865	2870	2845	12500
436	20231227	114900	435042335	2870	2870	2870	2870	0
437	20231227	114800	435042335	2870	2870	2870	2870	0
438	20231227	114700	435042335	2870	2870	2870	2870	0
439	20231227	114600	435042335	2870	2870	2870	2870	18
440	20231227	114500	434990675	2870	2870	2870	2870	10
441	20231227	114400	434961975	2870	2870	2870	2870	5
442	20231227	114300	434947625	2870	2870	2870	2870	888
443	20231227	114200	432399065	2870	2870	2870	2870	0
444	20231227	114100	432399065	2870	2870	2870	2870	0
445	20231227	114000	432399065	2870	2870	2870	2870	0
446	20231227	113900	432399065	2870	2870	2870	2870	0
447	20231227	113800	432399065	2870	2870	2870	2870	0
448	20231227	113700	432399065	2870	2870	2870	2870	0
449	20231227	113600	432399065	2870	2870	2870	2870	0
450	20231227	113500	432399065	2870	2870	2870	2870	0
451	20231227	113400	432399065	2870	2870	2870	2870	1
452	20231227	113300	432396195	2870	2870	2870	2870	0
453	20231227	113200	432396195	2870	2870	2870	2870	0
454	20231227	113100	432396195	2870	2870	2870	2870	1
455	20231227	113000	432393325	2870	2870	2870	2870	0
456	20231227	112900	432393325	2870	2870	2870	2870	0
457	20231227	112800	432393325	2870	2870	2870	2870	0
458	20231227	112700	432393325	2870	2870	2870	2870	400
459	20231227	112600	431245325	2870	2865	2870	2865	1587
460	20231227	112500	426696070	2865	2875	2875	2865	2
461	20231227	112400	426690330	2875	2875	2875	2875	0
462	20231227	112300	426690330	2875	2875	2875	2875	0
463	20231227	112200	426690330	2875	2875	2875	2875	0
464	20231227	112100	426690330	2875	2875	2875	2875	0
465	20231227	112000	426690330	2875	2875	2875	2875	0
466	20231227	111900	426690330	2875	2875	2875	2875	4
467	20231227	111800	426678830	2870	2870	2870	2870	0
468	20231227	111700	426678830	2870	2870	2870	2870	0
469	20231227	111600	426678830	2870	2875	2875	2870	54
470	20231227	111500	426523845	2870	2870	2870	2870	0
471	20231227	111400	426523845	2870	2870	2870	2870	70
472	20231227	111300	426322945	2870	2870	2870	2870	1
473	20231227	111200	426320075	2870	2870	2870	2870	1
474	20231227	111100	426317205	2870	2870	2870	2870	150
475	20231227	111000	425886705	2870	2870	2870	2870	0
476	20231227	110900	425886705	2870	2870	2870	2870	1
477	20231227	110800	425883835	2865	2865	2865	2865	0
478	20231227	110700	425883835	2865	2865	2865	2865	1086
479	20231227	110600	422772445	2870	2870	2870	2870	0
480	20231227	110500	422772445	2870	2870	2870	2870	500
481	20231227	110400	421337445	2860	2860	2860	2860	1
482	20231227	110300	421334585	2860	2860	2860	2860	500
483	20231227	110200	419904585	2860	2860	2860	2860	0
484	20231227	110100	419904585	2860	2865	2865	2860	2490
485	20231227	110000	412776815	2870	2870	2870	2870	102
486	20231227	105900	412484075	2870	2870	2870	2870	0
487	20231227	105800	412484075	2870	2870	2870	2870	0
488	20231227	105700	412484075	2870	2870	2870	2870	170
489	20231227	105600	411996175	2870	2870	2870	2870	4
490	20231227	105500	411984695	2875	2875	2875	2875	0
491	20231227	105400	411984695	2875	2865	2875	2865	284
492	20231227	105300	411171005	2865	2865	2865	2865	244
493	20231227	105200	410471945	2860	2860	2860	2860	0
494	20231227	105100	410471945	2860	2860	2860	2860	0
495	20231227	105000	410471945	2860	2860	2860	2860	15
496	20231227	104900	410429045	2865	2865	2865	2865	244
497	20231227	104800	409729985	2865	2865	2865	2865	1109
498	20231227	104700	406552700	2870	2865	2870	2865	920
499	20231227	104600	403916875	2865	2865	2865	2865	0
500	20231227	104500	403916875	2865	2865	2865	2865	143
501	20231227	104400	403507180	2865	2865	2865	2865	1000
502	20231227	104300	400642180	2860	2860	2860	2860	15
503	20231227	104200	400599280	2860	2865	2865	2860	352
504	20231227	104100	399592510	2865	2865	2865	2865	0
505	20231227	104000	399592510	2865	2865	2865	2865	23
506	20231227	103900	399526615	2860	2860	2860	2860	20
507	20231227	103800	399469415	2860	2860	2860	2860	0
508	20231227	103700	399469415	2860	2860	2860	2860	0
509	20231227	103600	399469415	2860	2860	2860	2860	9
510	20231227	103500	399443675	2855	2855	2855	2855	1
511	20231227	103400	399440820	2855	2860	2860	2855	1760
512	20231227	103300	394415215	2870	2870	2870	2870	6
513	20231227	103200	394397995	2870	2870	2870	2870	3
514	20231227	103100	394389385	2855	2855	2855	2855	0
515	20231227	103000	394389385	2855	2855	2855	2855	0
516	20231227	102900	394389385	2855	2855	2855	2855	0
517	20231227	102800	394389385	2855	2855	2855	2855	0
518	20231227	102700	394389385	2855	2860	2860	2855	36000
519	20231227	102600	291608690	2865	2865	2865	2865	899
520	20231227	102500	289033055	2865	2865	2865	2865	0
521	20231227	102400	289033055	2865	2865	2865	2865	0
522	20231227	102300	289033055	2865	2865	2865	2865	0
523	20231227	102200	289033055	2865	2865	2865	2865	222
524	20231227	102100	288397025	2870	2865	2870	2845	43307
525	20231227	102000	164889685	2875	2875	2875	2875	0
526	20231227	101900	164889685	2875	2875	2875	2875	605
527	20231227	101800	163150310	2875	2875	2875	2875	0
528	20231227	101700	163150310	2875	2875	2875	2875	0
529	20231227	101600	163150310	2875	2875	2875	2875	101
530	20231227	101500	162859935	2875	2875	2875	2875	2
531	20231227	101400	162854185	2870	2870	2875	2870	54
532	20231227	101300	162699185	2865	2865	2865	2865	3
533	20231227	101200	162690590	2870	2870	2870	2870	0
534	20231227	101100	162690590	2870	2870	2870	2870	22
535	20231227	101000	162627450	2870	2870	2870	2870	108
536	20231227	100900	162317490	2870	2865	2870	2865	770
537	20231227	100800	160111435	2865	2865	2865	2865	1
538	20231227	100700	160108570	2865	2870	2870	2865	932
539	20231227	100600	157438365	2875	2875	2875	2875	0
540	20231227	100500	157438365	2875	2875	2875	2875	0
541	20231227	100400	157438365	2875	2870	2875	2870	604
542	20231227	100300	155704880	2865	2865	2865	2865	0
543	20231227	100200	155704880	2865	2865	2865	2865	358
544	20231227	100100	154679210	2865	2865	2865	2865	0
545	20231227	100000	154679210	2865	2875	2875	2865	1021
546	20231227	095900	151753945	2875	2865	2875	2865	551
547	20231227	095800	150175320	2865	2865	2865	2865	0
548	20231227	095700	150175320	2865	2865	2865	2865	764
549	20231227	095600	147986460	2865	2870	2870	2865	2100
550	20231227	095500	141966425	2870	2870	2870	2870	0
551	20231227	095400	141966425	2870	2870	2870	2870	0
552	20231227	095300	141966425	2870	2870	2870	2870	803
553	20231227	095200	139661815	2880	2880	2880	2880	0
554	20231227	095100	139661815	2880	2880	2880	2880	0
555	20231227	095000	139661815	2880	2880	2880	2880	0
556	20231227	094900	139661815	2880	2880	2880	2880	0
557	20231227	094800	139661815	2880	2880	2880	2880	0
558	20231227	094700	139661815	2880	2880	2880	2880	5
559	20231227	094600	139647415	2870	2870	2870	2870	243
560	20231227	094500	138950005	2880	2870	2880	2865	674
561	20231227	094400	137015945	2870	2870	2870	2870	3889
562	20231227	094300	125854515	2875	2875	2875	2875	200
563	20231227	094200	125279515	2880	2880	2880	2880	0
564	20231227	094100	125279515	2880	2880	2880	2880	0
565	20231227	094000	125279515	2880	2880	2880	2880	5
566	20231227	093900	125265115	2880	2880	2880	2880	1
567	20231227	093800	125262235	2870	2870	2870	2870	10
568	20231227	093700	125233535	2880	2880	2880	2880	13
569	20231227	093600	125196095	2880	2880	2880	2880	350
570	20231227	093500	124188095	2870	2870	2870	2870	0
571	20231227	093400	124188095	2870	2870	2870	2870	1500
572	20231227	093300	119883095	2870	2870	2870	2870	1
573	20231227	093200	119880225	2875	2875	2875	2875	30
574	20231227	093100	119793975	2875	2875	2875	2875	200
575	20231227	093000	119218975	2875	2875	2875	2875	254
576	20231227	092900	118488725	2875	2875	2875	2875	0
577	20231227	092800	118488725	2875	2875	2875	2875	0
578	20231227	092700	118488725	2875	2880	2880	2875	1546
579	20231227	092600	114040405	2890	2890	2890	2890	304
580	20231227	092500	113161845	2895	2895	2895	2895	50
581	20231227	092400	113017095	2895	2885	2895	2885	4000
582	20231227	092300	101449035	2880	2880	2885	2880	711
583	20231227	092200	99400490	2880	2880	2880	2880	102
584	20231227	092100	99106730	2875	2875	2875	2875	0
585	20231227	092000	99106730	2875	2875	2875	2875	200
586	20231227	091900	98531730	2875	2880	2880	2875	1577
587	20231227	091800	93997830	2880	2880	2880	2880	319
588	20231227	091700	93079110	2880	2880	2880	2880	712
589	20231227	091600	91028550	2880	2880	2880	2880	2015
590	20231227	091500	85225350	2880	2890	2890	2880	12231
591	20231227	091400	49896550	2895	2905	2905	2895	70
592	20231227	091300	49693890	2895	2905	2905	2895	64
593	20231227	091200	49507980	2905	2905	2905	2905	178
594	20231227	091100	48990890	2905	2895	2910	2890	2066
595	20231227	091000	43009410	2900	2895	2900	2895	1827
596	20231227	090900	37712610	2890	2890	2895	2890	1920
597	20231227	090800	32155210	2890	2895	2895	2890	1137
598	20231227	090700	28868595	2900	2900	2900	2900	70
599	20231227	090600	28665595	2900	2895	2900	2895	402
600	20231227	090500	27501795	2910	2895	2910	2895	1238
601	20231227	090400	23910540	2895	2890	2895	2890	1038
602	20231227	090300	20905795	2900	2900	2900	2900	2
603	20231227	090200	20899995	2900	2900	2900	2885	513
604	20231227	090100	19419240	2910	2905	2910	2905	1000
605	20231227	090000	16512770	2910	2885	2910	2885	5712