KissMeData/150900/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	201700	1745556990	9240	9240	9240	9240	3167
3	20231227	201600	1745556990	9240	9240	9240	9240	0
4	20231227	201500	1745556990	9240	9240	9240	9240	0
5	20231227	201400	1745556990	9240	9240	9240	9240	0
6	20231227	201300	1745556990	9240	9240	9240	9240	0
7	20231227	201200	1745556990	9240	9240	9240	9240	0
8	20231227	201100	1745556990	9240	9240	9240	9240	0
9	20231227	201000	1745556990	9240	9240	9240	9240	0
10	20231227	200900	1745556990	9240	9240	9240	9240	0
11	20231227	200800	1745556990	9240	9240	9240	9240	0
12	20231227	200700	1745556990	9240	9240	9240	9240	0
13	20231227	200600	1745556990	9240	9240	9240	9240	0
14	20231227	200500	1745556990	9240	9240	9240	9240	0
15	20231227	200400	1745556990	9240	9240	9240	9240	0
16	20231227	200300	1745556990	9240	9240	9240	9240	0
17	20231227	200200	1745556990	9240	9240	9240	9240	0
18	20231227	200100	1745556990	9240	9240	9240	9240	0
19	20231227	200000	1745556990	9240	9240	9240	9240	0
20	20231227	195900	1745556990	9240	9240	9240	9240	0
21	20231227	195800	1745556990	9240	9240	9240	9240	0
22	20231227	195700	1745556990	9240	9240	9240	9240	0
23	20231227	195600	1745556990	9240	9240	9240	9240	0
24	20231227	195500	1745556990	9240	9240	9240	9240	0
25	20231227	195400	1745556990	9240	9240	9240	9240	0
26	20231227	195300	1745556990	9240	9240	9240	9240	0
27	20231227	195200	1745556990	9240	9240	9240	9240	0
28	20231227	195100	1745556990	9240	9240	9240	9240	0
29	20231227	195000	1745556990	9240	9240	9240	9240	0
30	20231227	194900	1745556990	9240	9240	9240	9240	0
31	20231227	194800	1745556990	9240	9240	9240	9240	0
32	20231227	194700	1745556990	9240	9240	9240	9240	3167
33	20231227	194600	1745556990	9240	9240	9240	9240	0
34	20231227	194500	1745556990	9240	9240	9240	9240	0
35	20231227	194400	1745556990	9240	9240	9240	9240	0
36	20231227	194300	1745556990	9240	9240	9240	9240	0
37	20231227	194200	1745556990	9240	9240	9240	9240	0
38	20231227	194100	1745556990	9240	9240	9240	9240	0
39	20231227	194000	1745556990	9240	9240	9240	9240	0
40	20231227	193900	1745556990	9240	9240	9240	9240	0
41	20231227	193800	1745556990	9240	9240	9240	9240	0
42	20231227	193700	1745556990	9240	9240	9240	9240	0
43	20231227	193600	1745556990	9240	9240	9240	9240	0
44	20231227	193500	1745556990	9240	9240	9240	9240	0
45	20231227	193400	1745556990	9240	9240	9240	9240	0
46	20231227	193300	1745556990	9240	9240	9240	9240	0
47	20231227	193200	1745556990	9240	9240	9240	9240	0
48	20231227	193100	1745556990	9240	9240	9240	9240	0
49	20231227	193000	1745556990	9240	9240	9240	9240	0
50	20231227	192900	1745556990	9240	9240	9240	9240	0
51	20231227	192800	1745556990	9240	9240	9240	9240	0
52	20231227	192700	1745556990	9240	9240	9240	9240	0
53	20231227	192600	1745556990	9240	9240	9240	9240	0
54	20231227	192500	1745556990	9240	9240	9240	9240	0
55	20231227	192400	1745556990	9240	9240	9240	9240	0
56	20231227	192300	1745556990	9240	9240	9240	9240	0
57	20231227	192200	1745556990	9240	9240	9240	9240	0
58	20231227	192100	1745556990	9240	9240	9240	9240	0
59	20231227	192000	1745556990	9240	9240	9240	9240	0
60	20231227	191900	1745556990	9240	9240	9240	9240	0
61	20231227	191800	1745556990	9240	9240	9240	9240	0
62	20231227	191700	1745556990	9240	9240	9240	9240	3167
63	20231227	191600	1745556990	9240	9240	9240	9240	0
64	20231227	191500	1745556990	9240	9240	9240	9240	0
65	20231227	191400	1745556990	9240	9240	9240	9240	0
66	20231227	191300	1745556990	9240	9240	9240	9240	0
67	20231227	191200	1745556990	9240	9240	9240	9240	0
68	20231227	191100	1745556990	9240	9240	9240	9240	0
69	20231227	191000	1745556990	9240	9240	9240	9240	0
70	20231227	190900	1745556990	9240	9240	9240	9240	0
71	20231227	190800	1745556990	9240	9240	9240	9240	0
72	20231227	190700	1745556990	9240	9240	9240	9240	0
73	20231227	190600	1745556990	9240	9240	9240	9240	0
74	20231227	190500	1745556990	9240	9240	9240	9240	0
75	20231227	190400	1745556990	9240	9240	9240	9240	0
76	20231227	190300	1745556990	9240	9240	9240	9240	0
77	20231227	190200	1745556990	9240	9240	9240	9240	0
78	20231227	190100	1745556990	9240	9240	9240	9240	0
79	20231227	190000	1745556990	9240	9240	9240	9240	0
80	20231227	185900	1745556990	9240	9240	9240	9240	0
81	20231227	185800	1745556990	9240	9240	9240	9240	0
82	20231227	185700	1745556990	9240	9240	9240	9240	0
83	20231227	185600	1745556990	9240	9240	9240	9240	0
84	20231227	185500	1745556990	9240	9240	9240	9240	0
85	20231227	185400	1745556990	9240	9240	9240	9240	0
86	20231227	185300	1745556990	9240	9240	9240	9240	0
87	20231227	185200	1745556990	9240	9240	9240	9240	0
88	20231227	185100	1745556990	9240	9240	9240	9240	0
89	20231227	185000	1745556990	9240	9240	9240	9240	0
90	20231227	184900	1745556990	9240	9240	9240	9240	0
91	20231227	184800	1745556990	9240	9240	9240	9240	0
92	20231227	184700	1745556990	9240	9240	9240	9240	3167
93	20231227	184600	1745556990	9240	9240	9240	9240	0
94	20231227	184500	1745556990	9240	9240	9240	9240	0
95	20231227	184400	1745556990	9240	9240	9240	9240	0
96	20231227	184300	1745556990	9240	9240	9240	9240	0
97	20231227	184200	1745556990	9240	9240	9240	9240	0
98	20231227	184100	1745556990	9240	9240	9240	9240	0
99	20231227	184000	1745556990	9240	9240	9240	9240	0
100	20231227	183900	1745556990	9240	9240	9240	9240	0
101	20231227	183800	1745556990	9240	9240	9240	9240	0
102	20231227	183700	1745556990	9240	9240	9240	9240	0
103	20231227	183600	1745556990	9240	9240	9240	9240	0
104	20231227	183500	1745556990	9240	9240	9240	9240	0
105	20231227	183400	1745556990	9240	9240	9240	9240	0
106	20231227	183300	1745556990	9240	9240	9240	9240	0
107	20231227	183200	1745556990	9240	9240	9240	9240	0
108	20231227	183100	1745556990	9240	9240	9240	9240	0
109	20231227	183000	1745556990	9240	9240	9240	9240	0
110	20231227	182900	1745556990	9240	9240	9240	9240	0
111	20231227	182800	1745556990	9240	9240	9240	9240	0
112	20231227	182700	1745556990	9240	9240	9240	9240	0
113	20231227	182600	1745556990	9240	9240	9240	9240	0
114	20231227	182500	1745556990	9240	9240	9240	9240	0
115	20231227	182400	1745556990	9240	9240	9240	9240	0
116	20231227	182300	1745556990	9240	9240	9240	9240	0
117	20231227	182200	1745556990	9240	9240	9240	9240	0
118	20231227	182100	1745556990	9240	9240	9240	9240	0
119	20231227	182000	1745556990	9240	9240	9240	9240	0
120	20231227	181900	1745556990	9240	9240	9240	9240	0
121	20231227	181800	1745556990	9240	9240	9240	9240	0
122	20231227	181700	1745556990	9240	9240	9240	9240	3167
123	20231227	181600	1745556990	9240	9240	9240	9240	0
124	20231227	181500	1745556990	9240	9240	9240	9240	0
125	20231227	181400	1745556990	9240	9240	9240	9240	0
126	20231227	181300	1745556990	9240	9240	9240	9240	0
127	20231227	181200	1745556990	9240	9240	9240	9240	0
128	20231227	181100	1745556990	9240	9240	9240	9240	0
129	20231227	181000	1745556990	9240	9240	9240	9240	0
130	20231227	180900	1745556990	9240	9240	9240	9240	0
131	20231227	180800	1745556990	9240	9240	9240	9240	0
132	20231227	180700	1745556990	9240	9240	9240	9240	0
133	20231227	180600	1745556990	9240	9240	9240	9240	0
134	20231227	180500	1745556990	9240	9240	9240	9240	0
135	20231227	180400	1745556990	9240	9240	9240	9240	0
136	20231227	180300	1745556990	9240	9240	9240	9240	0
137	20231227	180200	1745556990	9240	9240	9240	9240	0
138	20231227	180100	1745556990	9240	9240	9240	9240	0
139	20231227	180000	1745556990	9240	9240	9240	9240	0
140	20231227	175900	1745556990	9240	9240	9240	9240	0
141	20231227	175800	1745556990	9240	9240	9240	9240	0
142	20231227	175700	1745556990	9240	9240	9240	9240	0
143	20231227	175600	1745556990	9240	9240	9240	9240	0
144	20231227	175500	1745556990	9240	9240	9240	9240	0
145	20231227	175400	1745556990	9240	9240	9240	9240	0
146	20231227	175300	1745556990	9240	9240	9240	9240	0
147	20231227	175200	1745556990	9240	9240	9240	9240	0
148	20231227	175100	1745556990	9240	9240	9240	9240	0
149	20231227	175000	1745556990	9240	9240	9240	9240	0
150	20231227	174900	1745556990	9240	9240	9240	9240	0
151	20231227	174800	1745556990	9240	9240	9240	9240	0
152	20231227	174700	1745556990	9240	9240	9240	9240	3167
153	20231227	174600	1745556990	9240	9240	9240	9240	0
154	20231227	174500	1745556990	9240	9240	9240	9240	0
155	20231227	174400	1745556990	9240	9240	9240	9240	0
156	20231227	174300	1745556990	9240	9240	9240	9240	0
157	20231227	174200	1745556990	9240	9240	9240	9240	0
158	20231227	174100	1745556990	9240	9240	9240	9240	0
159	20231227	174000	1745556990	9240	9240	9240	9240	0
160	20231227	173900	1745556990	9240	9240	9240	9240	0
161	20231227	173800	1745556990	9240	9240	9240	9240	0
162	20231227	173700	1745556990	9240	9240	9240	9240	0
163	20231227	173600	1745556990	9240	9240	9240	9240	0
164	20231227	173500	1745556990	9240	9240	9240	9240	0
165	20231227	173400	1745556990	9240	9240	9240	9240	0
166	20231227	173300	1745556990	9240	9240	9240	9240	0
167	20231227	173200	1745556990	9240	9240	9240	9240	0
168	20231227	173100	1745556990	9240	9240	9240	9240	0
169	20231227	173000	1745556990	9240	9240	9240	9240	0
170	20231227	172900	1745556990	9240	9240	9240	9240	0
171	20231227	172800	1745556990	9240	9240	9240	9240	0
172	20231227	172700	1745556990	9240	9240	9240	9240	0
173	20231227	172600	1745556990	9240	9240	9240	9240	0
174	20231227	172500	1745556990	9240	9240	9240	9240	0
175	20231227	172400	1745556990	9240	9240	9240	9240	0
176	20231227	172300	1745556990	9240	9240	9240	9240	0
177	20231227	172200	1745556990	9240	9240	9240	9240	0
178	20231227	172100	1745556990	9240	9240	9240	9240	0
179	20231227	172000	1745556990	9240	9240	9240	9240	0
180	20231227	171900	1745556990	9240	9240	9240	9240	0
181	20231227	171800	1745556990	9240	9240	9240	9240	0
182	20231227	171700	1745556990	9240	9240	9240	9240	3167
183	20231227	171600	1745556990	9240	9240	9240	9240	0
184	20231227	171500	1745556990	9240	9240	9240	9240	0
185	20231227	171400	1745556990	9240	9240	9240	9240	0
186	20231227	171300	1745556990	9240	9240	9240	9240	0
187	20231227	171200	1745556990	9240	9240	9240	9240	0
188	20231227	171100	1745556990	9240	9240	9240	9240	0
189	20231227	171000	1745556990	9240	9240	9240	9240	0
190	20231227	170900	1745556990	9240	9240	9240	9240	0
191	20231227	170800	1745556990	9240	9240	9240	9240	0
192	20231227	170700	1745556990	9240	9240	9240	9240	0
193	20231227	170600	1745556990	9240	9240	9240	9240	0
194	20231227	170500	1745556990	9240	9240	9240	9240	0
195	20231227	170400	1745556990	9240	9240	9240	9240	0
196	20231227	170300	1745556990	9240	9240	9240	9240	0
197	20231227	170200	1745556990	9240	9240	9240	9240	0
198	20231227	170100	1745556990	9240	9240	9240	9240	0
199	20231227	170000	1745556990	9240	9240	9240	9240	0
200	20231227	165900	1745556990	9240	9240	9240	9240	0
201	20231227	165800	1745556990	9240	9240	9240	9240	0
202	20231227	165700	1745556990	9240	9240	9240	9240	0
203	20231227	165600	1745556990	9240	9240	9240	9240	0
204	20231227	165500	1745556990	9240	9240	9240	9240	0
205	20231227	165400	1745556990	9240	9240	9240	9240	0
206	20231227	165300	1745556990	9240	9240	9240	9240	0
207	20231227	165200	1745556990	9240	9240	9240	9240	0
208	20231227	165100	1745556990	9240	9240	9240	9240	0
209	20231227	165000	1745556990	9240	9240	9240	9240	0
210	20231227	164900	1745556990	9240	9240	9240	9240	0
211	20231227	164800	1745556990	9240	9240	9240	9240	0
212	20231227	164700	1745556990	9240	9240	9240	9240	3167
213	20231227	164600	1745556990	9240	9240	9240	9240	0
214	20231227	164500	1745556990	9240	9240	9240	9240	0
215	20231227	164400	1745556990	9240	9240	9240	9240	0
216	20231227	164300	1745556990	9240	9240	9240	9240	0
217	20231227	164200	1745556990	9240	9240	9240	9240	0
218	20231227	164100	1745556990	9240	9240	9240	9240	0
219	20231227	164000	1745556990	9240	9240	9240	9240	0
220	20231227	163900	1745556990	9240	9240	9240	9240	0
221	20231227	163800	1745556990	9240	9240	9240	9240	0
222	20231227	163700	1745556990	9240	9240	9240	9240	0
223	20231227	163600	1745556990	9240	9240	9240	9240	0
224	20231227	163500	1745556990	9240	9240	9240	9240	0
225	20231227	163400	1745556990	9240	9240	9240	9240	0
226	20231227	163300	1745556990	9240	9240	9240	9240	0
227	20231227	163200	1745556990	9240	9240	9240	9240	0
228	20231227	163100	1745556990	9240	9240	9240	9240	0
229	20231227	163000	1745556990	9240	9240	9240	9240	0
230	20231227	162900	1745556990	9240	9240	9240	9240	0
231	20231227	162800	1745556990	9240	9240	9240	9240	0
232	20231227	162700	1745556990	9240	9240	9240	9240	0
233	20231227	162600	1745556990	9240	9240	9240	9240	0
234	20231227	162500	1745556990	9240	9240	9240	9240	0
235	20231227	162400	1745556990	9240	9240	9240	9240	0
236	20231227	162300	1745556990	9240	9240	9240	9240	0
237	20231227	162200	1745556990	9240	9240	9240	9240	0
238	20231227	162100	1745556990	9240	9240	9240	9240	0
239	20231227	162000	1745556990	9240	9240	9240	9240	0
240	20231227	161900	1745556990	9240	9240	9240	9240	0
241	20231227	161800	1745556990	9240	9240	9240	9240	0
242	20231227	161700	1745556990	9240	9240	9240	9240	3167
243	20231227	161600	1745556990	9240	9240	9240	9240	0
244	20231227	161500	1745556990	9240	9240	9240	9240	0
245	20231227	161400	1745556990	9240	9240	9240	9240	0
246	20231227	161300	1745556990	9240	9240	9240	9240	0
247	20231227	161200	1745556990	9240	9240	9240	9240	0
248	20231227	161100	1745556990	9240	9240	9240	9240	0
249	20231227	161000	1745556990	9240	9240	9240	9240	0
250	20231227	160900	1745556990	9240	9240	9240	9240	0
251	20231227	160800	1745556990	9240	9240	9240	9240	0
252	20231227	160700	1745556990	9240	9240	9240	9240	0
253	20231227	160600	1745556990	9240	9240	9240	9240	0
254	20231227	160500	1745556990	9240	9240	9240	9240	0
255	20231227	160400	1745556990	9240	9240	9240	9240	0
256	20231227	160300	1745556990	9240	9240	9240	9240	0
257	20231227	160200	1745556990	9240	9240	9240	9240	0
258	20231227	160100	1745556990	9240	9240	9240	9240	0
259	20231227	160000	1745556990	9240	9240	9240	9240	0
260	20231227	155900	1745556990	9240	9240	9240	9240	0
261	20231227	155800	1745556990	9240	9240	9240	9240	0
262	20231227	155700	1745556990	9240	9240	9240	9240	0
263	20231227	155600	1745556990	9240	9240	9240	9240	0
264	20231227	155500	1745556990	9240	9240	9240	9240	0
265	20231227	155400	1745556990	9240	9240	9240	9240	0
266	20231227	155300	1745556990	9240	9240	9240	9240	0
267	20231227	155200	1745556990	9240	9240	9240	9240	0
268	20231227	155100	1745556990	9240	9240	9240	9240	0
269	20231227	155000	1745556990	9240	9240	9240	9240	0
270	20231227	154900	1745556990	9240	9240	9240	9240	0
271	20231227	154800	1745556990	9240	9240	9240	9240	0
272	20231227	154700	1745556990	9240	9240	9240	9240	3167
273	20231227	154600	1745556990	9240	9240	9240	9240	0
274	20231227	154500	1745556990	9240	9240	9240	9240	0
275	20231227	154400	1745556990	9240	9240	9240	9240	0
276	20231227	154300	1745556990	9240	9240	9240	9240	0
277	20231227	154200	1745556990	9240	9240	9240	9240	0
278	20231227	154100	1745556990	9240	9240	9240	9240	0
279	20231227	154000	1745556990	9240	9240	9240	9240	0
280	20231227	153900	1745556990	9240	9240	9240	9240	0
281	20231227	153800	1745556990	9240	9240	9240	9240	0
282	20231227	153700	1745556990	9240	9240	9240	9240	0
283	20231227	153600	1745556990	9240	9240	9240	9240	0
284	20231227	153500	1745556990	9240	9240	9240	9240	0
285	20231227	153400	1745556990	9240	9240	9240	9240	0
286	20231227	153300	1745556990	9240	9240	9240	9240	0
287	20231227	153200	1745556990	9240	9240	9240	9240	0
288	20231227	153100	1745556990	9240	9240	9240	9240	0
289	20231227	153000	1745556990	9240	9240	9240	9240	3167
290	20231227	152900	1716293910	9230	9230	9230	9230	0
291	20231227	152800	1716293910	9230	9230	9230	9230	0
292	20231227	152700	1716293910	9230	9230	9230	9230	0
293	20231227	152600	1716293910	9230	9230	9230	9230	0
294	20231227	152500	1716293910	9230	9230	9230	9230	0
295	20231227	152400	1716293910	9230	9230	9230	9230	0
296	20231227	152300	1716293910	9230	9230	9230	9230	0
297	20231227	152200	1716293910	9230	9230	9230	9230	0
298	20231227	152100	1716293910	9230	9230	9230	9230	0
299	20231227	152000	1716293910	9230	9230	9230	9230	0
300	20231227	151900	1716293910	9230	9230	9240	9210	297
301	20231227	151800	1713550750	9240	9230	9240	9230	205
302	20231227	151700	1711658060	9230	9190	9230	9190	825
303	20231227	151600	1704075940	9190	9190	9190	9190	2
304	20231227	151500	1704057560	9190	9190	9190	9190	12
305	20231227	151400	1703947280	9230	9190	9230	9190	15
306	20231227	151300	1703809310	9240	9190	9240	9190	5
307	20231227	151200	1703763160	9190	9190	9190	9190	12
308	20231227	151100	1703652880	9190	9240	9240	9190	47
309	20231227	151000	1703219250	9250	9250	9250	9250	1
310	20231227	150900	1703210000	9190	9190	9190	9190	12
311	20231227	150800	1703099720	9190	9190	9190	9190	47
312	20231227	150700	1702667790	9200	9200	9200	9200	48
313	20231227	150600	1702226190	9200	9190	9260	9190	139
314	20231227	150500	1700943610	9190	9190	9190	9190	16
315	20231227	150400	1700796570	9200	9210	9210	9200	200
316	20231227	150300	1698956510	9210	9260	9260	9200	14
317	20231227	150200	1698827530	9250	9200	9250	9180	583
318	20231227	150100	1693465990	9250	9200	9270	9200	50
319	20231227	150000	1693004570	9210	9210	9210	9210	150
320	20231227	145900	1691623070	9210	9210	9210	9210	163
321	20231227	145800	1690121840	9210	9210	9210	9210	12
322	20231227	145700	1690011320	9250	9250	9250	9250	1299
323	20231227	145600	1677995570	9260	9260	9260	9260	12
324	20231227	145500	1677884450	9270	9270	9270	9270	21
325	20231227	145400	1677689780	9270	9270	9270	9270	0
326	20231227	145300	1677689780	9270	9270	9270	9270	51
327	20231227	145200	1677217010	9270	9250	9270	9250	62
328	20231227	145100	1676642510	9250	9250	9260	9250	275
329	20231227	145000	1674098710	9260	9260	9260	9260	32
330	20231227	144900	1673802390	9250	9250	9250	9250	812
331	20231227	144800	1666291390	9250	9250	9250	9250	100
332	20231227	144700	1665366390	9250	9270	9270	9250	16
333	20231227	144600	1665218330	9270	9270	9270	9270	12
334	20231227	144500	1665107090	9270	9250	9270	9250	22
335	20231227	144400	1664903390	9270	9270	9270	9270	0
336	20231227	144300	1664903390	9270	9230	9270	9230	2433
337	20231227	144200	1642397520	9180	9190	9190	9180	434
338	20231227	144100	1638410060	9230	9230	9230	9230	41
339	20231227	144000	1638031630	9190	9190	9190	9190	12
340	20231227	143900	1637921350	9200	9200	9200	9200	1014
341	20231227	143800	1628592550	9260	9260	9260	9260	2
342	20231227	143700	1628574030	9190	9190	9190	9190	12
343	20231227	143600	1628463750	9190	9250	9260	9190	231
344	20231227	143500	1626326530	9200	9260	9260	9200	176
345	20231227	143400	1624705880	9270	9270	9270	9270	2
346	20231227	143300	1624687340	9270	9270	9270	9270	5
347	20231227	143200	1624640990	9270	9230	9270	9220	102
348	20231227	143100	1623698960	9300	9230	9300	9220	716
349	20231227	143000	1617095210	9230	9230	9230	9230	500
350	20231227	142900	1612480210	9190	9250	9250	9190	403
351	20231227	142800	1608761400	9250	9320	9320	9190	1317
352	20231227	142700	1596567490	9330	9330	9330	9330	46
353	20231227	142600	1596138310	9330	9320	9330	9320	146
354	20231227	142500	1594776410	9320	9320	9320	9270	43
355	20231227	142400	1594377150	9320	9320	9320	9320	10
356	20231227	142300	1594283950	9320	9330	9330	9320	40
357	20231227	142200	1593911050	9330	9320	9350	9310	2469
358	20231227	142100	1570858730	9320	9300	9320	9290	6300
359	20231227	142000	1512192000	9300	9280	9300	9270	2635
360	20231227	141900	1487705020	9280	9280	9280	9280	6
361	20231227	141800	1487649340	9270	9260	9270	9260	5050
362	20231227	141700	1440837370	9260	9200	9260	9160	3886
363	20231227	141600	1405052630	9200	9200	9200	9200	0
364	20231227	141500	1405052630	9200	9200	9200	9200	200
365	20231227	141400	1403212630	9200	9260	9260	9200	341
366	20231227	141300	1400072940	9260	9240	9260	9240	60
367	20231227	141200	1399518130	9160	9240	9240	9160	155
368	20231227	141100	1398097310	9250	9250	9250	9250	13
369	20231227	141000	1397977060	9250	9220	9250	9220	2012
370	20231227	140900	1379374520	9220	9220	9220	9220	15
371	20231227	140800	1379236220	9160	9220	9220	9160	1548
372	20231227	140700	1365053300	9200	9220	9220	9200	144
373	20231227	140600	1363728300	9220	9220	9220	9220	75
374	20231227	140500	1363036800	9220	9150	9220	9150	11021
375	20231227	140400	1261722670	9130	9130	9140	9130	158
376	20231227	140300	1260278780	9120	9100	9120	9100	24
377	20231227	140200	1260060140	9100	9100	9130	9100	115
378	20231227	140100	1259010720	9090	9090	9090	9090	3
379	20231227	140000	1258983450	9080	9080	9080	9080	1
380	20231227	135900	1258974370	9040	9080	9080	9040	700
381	20231227	135800	1252645540	9090	9130	9170	9090	9068
382	20231227	135700	1169670060	9140	9110	9150	9110	6064
383	20231227	135600	1114243520	9040	9080	9120	9040	3182
384	20231227	135500	1085269520	9050	9030	9070	9030	411
385	20231227	135400	1081550490	9010	9010	9010	9010	0
386	20231227	135300	1081550490	9010	9010	9010	9010	0
387	20231227	135200	1081550490	9010	9010	9010	9010	2
388	20231227	135100	1081532470	9030	9030	9030	9030	10
389	20231227	135000	1081442170	9030	9030	9030	9030	0
390	20231227	134900	1081442170	9030	9030	9030	9030	0
391	20231227	134800	1081442170	9030	9030	9030	9030	0
392	20231227	134700	1081442170	9030	9030	9030	9030	0
393	20231227	134600	1081442170	9030	9030	9030	9030	0
394	20231227	134500	1081442170	9030	9010	9030	8990	115
395	20231227	134400	1080408210	9010	9010	9010	9010	2
396	20231227	134300	1080390190	9030	9030	9030	9030	11
397	20231227	134200	1080290860	9030	9030	9030	9030	2
398	20231227	134100	1080272800	9010	9010	9010	9010	0
399	20231227	134000	1080272800	9010	9010	9010	9010	0
400	20231227	133900	1080272800	9010	9010	9010	9010	1
401	20231227	133800	1080263790	9020	9010	9020	9010	31
402	20231227	133700	1079984400	9030	9030	9030	9030	0
403	20231227	133600	1079984400	9030	9030	9030	9030	0
404	20231227	133500	1079984400	9030	9030	9030	9030	0
405	20231227	133400	1079984400	9030	9010	9030	8990	102
406	20231227	133300	1079066450	9010	9010	9010	9010	0
407	20231227	133200	1079066450	9010	9020	9020	9010	18
408	20231227	133100	1078904260	9010	9010	9010	9010	0
409	20231227	133000	1078904260	9010	9010	9010	9010	0
410	20231227	132900	1078904260	9010	9010	9010	9010	0
411	20231227	132800	1078904260	9010	9010	9010	9010	59
412	20231227	132700	1078372670	9010	9010	9010	9010	0
413	20231227	132600	1078372670	9010	9010	9010	9010	0
414	20231227	132500	1078372670	9010	9010	9010	9010	5
415	20231227	132400	1078327620	9010	9010	9010	9010	0
416	20231227	132300	1078327620	9010	9010	9010	9010	73
417	20231227	132200	1077669890	9010	9010	9010	9010	0
418	20231227	132100	1077669890	9010	9010	9010	9010	100
419	20231227	132000	1076768890	9030	9030	9030	9030	0
420	20231227	131900	1076768890	9030	9030	9030	9030	0
421	20231227	131800	1076768890	9030	9030	9030	9030	0
422	20231227	131700	1076768890	9030	9030	9030	9030	0
423	20231227	131600	1076768890	9030	9030	9030	9030	0
424	20231227	131500	1076768890	9030	9040	9050	9030	3123
425	20231227	131400	1048537600	9040	9030	9040	9030	1000
426	20231227	131300	1039497700	9020	9020	9020	9020	0
427	20231227	131200	1039497700	9020	9020	9020	9020	0
428	20231227	131100	1039497700	9020	9070	9070	9020	1641
429	20231227	131000	1024667480	9070	9070	9070	9070	58
430	20231227	130900	1024141420	9060	9060	9060	9060	0
431	20231227	130800	1024141420	9060	9060	9060	9060	0
432	20231227	130700	1024141420	9060	9060	9060	9060	0
433	20231227	130600	1024141420	9060	9060	9060	9060	0
434	20231227	130500	1024141420	9060	9060	9060	9060	0
435	20231227	130400	1024141420	9060	9060	9060	9060	100
436	20231227	130300	1023235420	9110	9110	9110	9110	301
437	20231227	130200	1020493310	9110	9110	9110	9110	0
438	20231227	130100	1020493310	9110	9110	9110	9110	9
439	20231227	130000	1020411320	9050	9050	9050	9050	10
440	20231227	125900	1020320820	9040	9040	9040	9040	800
441	20231227	125800	1013088820	9050	9120	9130	9050	2897
442	20231227	125700	986739320	9110	9100	9110	9100	2028
443	20231227	125600	968269220	9050	9050	9050	9050	0
444	20231227	125500	968269220	9050	9090	9100	9050	102
445	20231227	125400	967346030	9030	9030	9030	9030	1000
446	20231227	125300	958316030	9070	9070	9070	9070	1079
447	20231227	125200	948529500	9070	9020	9070	9020	101
448	20231227	125100	947618430	9070	9070	9070	9070	0
449	20231227	125000	947618430	9070	9070	9070	9070	1000
450	20231227	124900	938548430	9070	9070	9070	9070	974
451	20231227	124800	929714250	9080	9070	9080	9070	287
452	20231227	124700	927108550	9070	9070	9070	9070	674
453	20231227	124600	920995370	9070	9070	9070	9070	181
454	20231227	124500	919353700	9070	9070	9070	9070	6
455	20231227	124400	919299280	9070	9070	9070	9070	5
456	20231227	124300	919253930	9080	9080	9080	9080	64
457	20231227	124200	918672810	9070	9070	9070	9070	134
458	20231227	124100	917457430	9070	9070	9070	9070	200
459	20231227	124000	915643430	9070	9070	9070	9070	432
460	20231227	123900	911725190	9070	9070	9070	9070	0
461	20231227	123800	911725190	9070	9070	9070	9070	0
462	20231227	123700	911725190	9070	9070	9070	9070	0
463	20231227	123600	911725190	9070	9070	9070	9070	0
464	20231227	123500	911725190	9070	9070	9070	9070	150
465	20231227	123400	910364690	9070	9070	9070	9070	0
466	20231227	123300	910364690	9070	9070	9070	9070	5
467	20231227	123200	910319340	9080	9080	9080	9080	0
468	20231227	123100	910319340	9080	9080	9080	9080	0
469	20231227	123000	910319340	9080	9060	9080	9060	3316
470	20231227	122900	880224510	9000	9000	9050	9000	6822
471	20231227	122800	818820020	9000	9040	9040	9000	4644
472	20231227	122700	776995520	9000	9050	9050	9000	4500
473	20231227	122600	736438300	9050	9120	9130	9050	1261
474	20231227	122500	725007250	9100	9050	9130	9050	14672
475	20231227	122400	591585760	9040	9040	9040	9040	100
476	20231227	122300	590681760	9020	9020	9020	9020	0
477	20231227	122200	590681760	9020	9020	9020	9020	16
478	20231227	122100	590537440	9040	9020	9040	9020	151
479	20231227	122000	589173420	9040	9040	9040	9040	100
480	20231227	121900	588269420	9050	9050	9050	9050	496
481	20231227	121800	583780620	9040	9020	9040	9020	947
482	20231227	121700	575236060	9010	9010	9010	9010	0
483	20231227	121600	575236060	9010	9010	9010	9010	0
484	20231227	121500	575236060	9010	9020	9020	9010	752
485	20231227	121400	568458700	9020	9020	9020	9020	0
486	20231227	121300	568458700	9020	9020	9020	9020	70
487	20231227	121200	567827300	9020	9020	9020	9020	0
488	20231227	121100	567827300	9020	9020	9020	9020	0
489	20231227	121000	567827300	9020	9020	9020	9020	0
490	20231227	120900	567827300	9020	9020	9020	9020	766
491	20231227	120800	560917980	9030	9030	9030	9030	0
492	20231227	120700	560917980	9030	9040	9040	9030	101
493	20231227	120600	560005940	9020	9020	9020	9020	0
494	20231227	120500	560005940	9020	9020	9020	9020	0
495	20231227	120400	560005940	9020	9020	9020	9020	0
496	20231227	120300	560005940	9020	9020	9020	9020	0
497	20231227	120200	560005940	9020	9020	9020	9020	59
498	20231227	120100	559473760	9040	9040	9040	9040	0
499	20231227	120000	559473760	9040	9040	9040	9040	100
500	20231227	115900	558569760	9040	9040	9040	9040	14
501	20231227	115800	558443200	9040	9040	9040	9040	20
502	20231227	115700	558262400	9050	9050	9050	9050	0
503	20231227	115600	558262400	9050	9040	9050	9040	689
504	20231227	115500	552029210	9040	9040	9040	9040	0
505	20231227	115400	552029210	9040	9040	9040	9040	0
506	20231227	115300	552029210	9040	9040	9040	9040	1
507	20231227	115200	552020170	9040	9040	9040	9040	1
508	20231227	115100	552011130	9040	9040	9040	9040	0
509	20231227	115000	552011130	9040	9030	9040	9000	825
510	20231227	114900	544556920	9020	9010	9020	9010	205
511	20231227	114800	542708020	9010	9010	9010	9010	1
512	20231227	114700	542699010	9020	9020	9020	9020	50
513	20231227	114600	542248010	9020	9020	9020	9020	0
514	20231227	114500	542248010	9020	9020	9020	9020	0
515	20231227	114400	542248010	9020	9010	9020	9010	31
516	20231227	114300	541968400	8990	8990	9000	8990	1620
517	20231227	114200	527389090	8990	8990	8990	8990	0
518	20231227	114100	527389090	8990	8980	8990	8980	111
519	20231227	114000	526391670	8980	8980	8980	8980	100
520	20231227	113900	525493670	8980	8980	8980	8980	0
521	20231227	113800	525493670	8980	8980	8980	8980	0
522	20231227	113700	525493670	8980	8980	8980	8980	0
523	20231227	113600	525493670	8980	8980	8980	8980	0
524	20231227	113500	525493670	8980	8980	8980	8980	140
525	20231227	113400	524236470	8980	8980	8980	8980	0
526	20231227	113300	524236470	8980	8980	8980	8980	0
527	20231227	113200	524236470	8980	8980	8980	8980	1
528	20231227	113100	524227490	8920	8920	8920	8920	0
529	20231227	113000	524227490	8920	8950	8950	8920	8
530	20231227	112900	524156100	8950	8950	8950	8950	0
531	20231227	112800	524156100	8950	8950	8950	8950	410
532	20231227	112700	520486600	9000	9000	9000	9000	0
533	20231227	112600	520486600	9000	9000	9000	9000	1
534	20231227	112500	520477600	9000	9000	9000	9000	360
535	20231227	112400	517237600	9000	9000	9000	9000	0
536	20231227	112300	517237600	9000	9000	9000	9000	0
537	20231227	112200	517237600	9000	8970	9000	8920	269
538	20231227	112100	514834450	9010	9010	9010	9010	6
539	20231227	112000	514780390	9020	9010	9020	9010	132
540	20231227	111900	513589890	8990	8990	8990	8990	3
541	20231227	111800	513562920	8960	8960	8960	8960	752
542	20231227	111700	506825000	8960	8960	8960	8960	0
543	20231227	111600	506825000	8960	8960	8960	8960	0
544	20231227	111500	506825000	8960	8960	8960	8960	200
545	20231227	111400	505033000	8990	8990	8990	8990	0
546	20231227	111300	505033000	8990	8990	8990	8990	0
547	20231227	111200	505033000	8990	8990	8990	8990	0
548	20231227	111100	505033000	8990	8990	8990	8990	0
549	20231227	111000	505033000	8990	8990	8990	8990	0
550	20231227	110900	505033000	8990	9020	9020	8990	495
551	20231227	110800	500582770	9030	9030	9030	9030	0
552	20231227	110700	500582770	9030	9030	9030	9030	0
553	20231227	110600	500582770	9030	9030	9030	9030	0
554	20231227	110500	500582770	9030	9030	9030	9030	0
555	20231227	110400	500582770	9030	9030	9030	9030	0
556	20231227	110300	500582770	9030	9030	9030	9030	0
557	20231227	110200	500582770	9030	9030	9030	9030	21
558	20231227	110100	500393140	9030	9030	9030	9030	40
559	20231227	110000	500031940	9030	9030	9030	9030	0
560	20231227	105900	500031940	9030	9030	9030	9030	0
561	20231227	105800	500031940	9030	9020	9030	9020	19
562	20231227	105700	499860420	9050	9050	9050	9050	0
563	20231227	105600	499860420	9050	9050	9050	9050	0
564	20231227	105500	499860420	9050	9050	9050	9050	0
565	20231227	105400	499860420	9050	9020	9050	9020	3
566	20231227	105300	499833310	9050	9050	9050	9050	0
567	20231227	105200	499833310	9050	9040	9050	9040	1017
568	20231227	105100	490639490	8990	8990	8990	8990	0
569	20231227	105000	490639490	8990	8990	8990	8990	55
570	20231227	104900	490145040	9040	9040	9040	9040	0
571	20231227	104800	490145040	9040	9040	9040	9040	5
572	20231227	104700	490099840	9050	9010	9050	8940	129
573	20231227	104600	488938980	9020	9030	9040	9020	28
574	20231227	104500	488686200	9060	9060	9060	9060	0
575	20231227	104400	488686200	9060	9050	9060	9050	500
576	20231227	104300	484156780	9040	9040	9050	9040	2016
577	20231227	104200	465914740	8980	8990	9000	8980	1019
578	20231227	104100	456753240	8990	9000	9000	8990	138
579	20231227	104000	455512550	9050	9010	9050	9010	3000
580	20231227	103900	428384760	9020	9020	9020	9020	0
581	20231227	103800	428384760	9020	9020	9020	9020	0
582	20231227	103700	428384760	9020	9010	9020	9010	1076
583	20231227	103600	418683450	9030	9030	9030	9030	10
584	20231227	103500	418593150	9050	9030	9050	9030	100
585	20231227	103400	417688300	9030	9030	9030	9030	52
586	20231227	103300	417218740	9040	9010	9040	9010	1073
587	20231227	103200	407530370	9000	9000	9000	9000	702
588	20231227	103100	401212370	9000	8960	9000	8960	502
589	20231227	103000	396714410	8960	9000	9000	8960	52
590	20231227	102900	396246450	9000	9000	9000	9000	20
591	20231227	102800	396066450	9000	9000	9020	9000	1583
592	20231227	102700	381809450	9000	8990	9010	8990	879
593	20231227	102600	373897880	8950	8970	8970	8950	23
594	20231227	102500	373691990	8980	8990	9000	8980	704
595	20231227	102400	367360600	8990	8990	8990	8990	100
596	20231227	102300	366461600	9000	8930	9010	8930	7358
597	20231227	102200	300316020	8940	8920	8950	8920	2510
598	20231227	102100	277904930	8910	8870	8910	8870	1536
599	20231227	102000	264237830	8860	8860	8860	8860	0
600	20231227	101900	264237830	8860	8840	8860	8840	92
601	20231227	101800	263423720	8800	8800	8800	8800	0
602	20231227	101700	263423720	8800	8800	8800	8800	0
603	20231227	101600	263423720	8800	8800	8800	8800	0
604	20231227	101500	263423720	8800	8800	8800	8800	0
605	20231227	101400	263423720	8800	8800	8800	8800	142
606	20231227	101300	262174120	8800	8840	8840	8800	94
607	20231227	101200	261343320	8830	8770	8830	8770	2103
608	20231227	101100	242852000	8770	8770	8770	8770	0
609	20231227	101000	242852000	8770	8750	8770	8750	434
610	20231227	100900	239047980	8740	8700	8740	8660	4298
611	20231227	100800	201707870	8770	8700	8770	8680	861
612	20231227	100700	194222580	8770	8720	8800	8660	8622
613	20231227	100600	119166810	8790	8750	8790	8710	331
614	20231227	100500	116277800	8790	8790	8790	8790	0
615	20231227	100400	116277800	8790	8790	8790	8790	0
616	20231227	100300	116277800	8790	8790	8790	8790	0
617	20231227	100200	116277800	8790	8790	8790	8790	0
618	20231227	100100	116277800	8790	8790	8790	8790	2
619	20231227	100000	116260220	8790	8790	8790	8790	0
620	20231227	095900	116260220	8790	8790	8790	8790	1
621	20231227	095800	116251430	8790	8790	8790	8790	0
622	20231227	095700	116251430	8790	8790	8790	8790	1
623	20231227	095600	116242640	8720	8720	8720	8720	0
624	20231227	095500	116242640	8720	8720	8720	8720	10
625	20231227	095400	116155440	8790	8790	8790	8790	0
626	20231227	095300	116155440	8790	8790	8790	8790	0
627	20231227	095200	116155440	8790	8780	8790	8780	1000
628	20231227	095100	107365640	8780	8770	8780	8770	2
629	20231227	095000	107348090	8710	8720	8720	8710	150
630	20231227	094900	106041200	8710	8710	8710	8710	61
631	20231227	094800	105509890	8750	8740	8750	8740	50
632	20231227	094700	105072490	8770	8770	8770	8770	0
633	20231227	094600	105072490	8770	8770	8770	8770	0
634	20231227	094500	105072490	8770	8770	8770	8770	0
635	20231227	094400	105072490	8770	8750	8770	8750	144
636	20231227	094300	103812470	8790	8790	8790	8790	0
637	20231227	094200	103812470	8790	8790	8790	8790	1
638	20231227	094100	103803680	8750	8770	8770	8710	434
639	20231227	094000	100016960	8830	8830	8830	8830	0
640	20231227	093900	100016960	8830	8810	8840	8760	207
641	20231227	093800	98196280	8810	8810	8810	8810	1
642	20231227	093700	98187470	8810	8810	8810	8810	1
643	20231227	093600	98178660	8850	8850	8850	8850	0
644	20231227	093500	98178660	8850	8850	8850	8850	0
645	20231227	093400	98178660	8850	8850	8850	8850	8
646	20231227	093300	98107860	8850	8850	8850	8850	5
647	20231227	093200	98063610	8860	8860	8860	8860	0
648	20231227	093100	98063610	8860	8860	8860	8860	0
649	20231227	093000	98063610	8860	8860	8860	8860	2
650	20231227	092900	98045890	8870	8870	8870	8870	0
651	20231227	092800	98045890	8870	8870	8870	8870	0
652	20231227	092700	98045890	8870	8850	8870	8850	1235
653	20231227	092600	87092460	8870	8870	8870	8870	0
654	20231227	092500	87092460	8870	8870	8870	8870	0
655	20231227	092400	87092460	8870	8870	8870	8870	0
656	20231227	092300	87092460	8870	8870	8870	8870	0
657	20231227	092200	87092460	8870	8870	8870	8870	0
658	20231227	092100	87092460	8870	8870	8870	8870	0
659	20231227	092000	87092460	8870	8870	8870	8870	10
660	20231227	091900	87003760	8870	8870	8870	8870	787
661	20231227	091800	80023070	8910	8910	8910	8910	4
662	20231227	091700	79987430	8910	8870	8910	8870	221
663	20231227	091600	78026320	8870	8920	8920	8870	1173
664	20231227	091500	67621560	8920	8870	8920	8870	311
665	20231227	091400	64853240	8870	8850	8870	8850	1476
666	20231227	091300	51761730	8870	8870	8870	8870	0
667	20231227	091200	51761730	8870	8870	8870	8870	0
668	20231227	091100	51761730	8870	8870	8870	8870	738
669	20231227	091000	45215670	8870	8860	8880	8860	1042
670	20231227	090900	35974410	8880	8880	8880	8880	5
671	20231227	090800	35930010	8870	8870	8870	8800	663
672	20231227	090700	30049410	8870	8850	8870	8830	1697
673	20231227	090600	15007440	8850	8800	8850	8800	24
674	20231227	090500	14795990	8800	8800	8800	8800	1
675	20231227	090400	14787190	8800	8800	8800	8800	100
676	20231227	090300	13907190	8860	8860	8860	8860	1
677	20231227	090200	13898330	8860	8860	8860	8860	2
678	20231227	090100	13880610	8700	8700	8700	8700	50
679	20231227	090000	13445610	8700	8630	8700	8630	1558