KissMeData/204020/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	202700	200999540	3060	3060	3060	3060	806
3	20231227	202600	200999540	3060	3060	3060	3060	0
4	20231227	202500	200999540	3060	3060	3060	3060	0
5	20231227	202400	200999540	3060	3060	3060	3060	0
6	20231227	202300	200999540	3060	3060	3060	3060	0
7	20231227	202200	200999540	3060	3060	3060	3060	0
8	20231227	202100	200999540	3060	3060	3060	3060	0
9	20231227	202000	200999540	3060	3060	3060	3060	0
10	20231227	201900	200999540	3060	3060	3060	3060	0
11	20231227	201800	200999540	3060	3060	3060	3060	0
12	20231227	201700	200999540	3060	3060	3060	3060	0
13	20231227	201600	200999540	3060	3060	3060	3060	0
14	20231227	201500	200999540	3060	3060	3060	3060	0
15	20231227	201400	200999540	3060	3060	3060	3060	0
16	20231227	201300	200999540	3060	3060	3060	3060	0
17	20231227	201200	200999540	3060	3060	3060	3060	0
18	20231227	201100	200999540	3060	3060	3060	3060	0
19	20231227	201000	200999540	3060	3060	3060	3060	0
20	20231227	200900	200999540	3060	3060	3060	3060	0
21	20231227	200800	200999540	3060	3060	3060	3060	0
22	20231227	200700	200999540	3060	3060	3060	3060	0
23	20231227	200600	200999540	3060	3060	3060	3060	0
24	20231227	200500	200999540	3060	3060	3060	3060	0
25	20231227	200400	200999540	3060	3060	3060	3060	0
26	20231227	200300	200999540	3060	3060	3060	3060	0
27	20231227	200200	200999540	3060	3060	3060	3060	0
28	20231227	200100	200999540	3060	3060	3060	3060	0
29	20231227	200000	200999540	3060	3060	3060	3060	0
30	20231227	195900	200999540	3060	3060	3060	3060	0
31	20231227	195800	200999540	3060	3060	3060	3060	0
32	20231227	195700	200999540	3060	3060	3060	3060	806
33	20231227	195600	200999540	3060	3060	3060	3060	0
34	20231227	195500	200999540	3060	3060	3060	3060	0
35	20231227	195400	200999540	3060	3060	3060	3060	0
36	20231227	195300	200999540	3060	3060	3060	3060	0
37	20231227	195200	200999540	3060	3060	3060	3060	0
38	20231227	195100	200999540	3060	3060	3060	3060	0
39	20231227	195000	200999540	3060	3060	3060	3060	0
40	20231227	194900	200999540	3060	3060	3060	3060	0
41	20231227	194800	200999540	3060	3060	3060	3060	0
42	20231227	194700	200999540	3060	3060	3060	3060	0
43	20231227	194600	200999540	3060	3060	3060	3060	0
44	20231227	194500	200999540	3060	3060	3060	3060	0
45	20231227	194400	200999540	3060	3060	3060	3060	0
46	20231227	194300	200999540	3060	3060	3060	3060	0
47	20231227	194200	200999540	3060	3060	3060	3060	0
48	20231227	194100	200999540	3060	3060	3060	3060	0
49	20231227	194000	200999540	3060	3060	3060	3060	0
50	20231227	193900	200999540	3060	3060	3060	3060	0
51	20231227	193800	200999540	3060	3060	3060	3060	0
52	20231227	193700	200999540	3060	3060	3060	3060	0
53	20231227	193600	200999540	3060	3060	3060	3060	0
54	20231227	193500	200999540	3060	3060	3060	3060	0
55	20231227	193400	200999540	3060	3060	3060	3060	0
56	20231227	193300	200999540	3060	3060	3060	3060	0
57	20231227	193200	200999540	3060	3060	3060	3060	0
58	20231227	193100	200999540	3060	3060	3060	3060	0
59	20231227	193000	200999540	3060	3060	3060	3060	0
60	20231227	192900	200999540	3060	3060	3060	3060	0
61	20231227	192800	200999540	3060	3060	3060	3060	0
62	20231227	192700	200999540	3060	3060	3060	3060	806
63	20231227	192600	200999540	3060	3060	3060	3060	0
64	20231227	192500	200999540	3060	3060	3060	3060	0
65	20231227	192400	200999540	3060	3060	3060	3060	0
66	20231227	192300	200999540	3060	3060	3060	3060	0
67	20231227	192200	200999540	3060	3060	3060	3060	0
68	20231227	192100	200999540	3060	3060	3060	3060	0
69	20231227	192000	200999540	3060	3060	3060	3060	0
70	20231227	191900	200999540	3060	3060	3060	3060	0
71	20231227	191800	200999540	3060	3060	3060	3060	0
72	20231227	191700	200999540	3060	3060	3060	3060	0
73	20231227	191600	200999540	3060	3060	3060	3060	0
74	20231227	191500	200999540	3060	3060	3060	3060	0
75	20231227	191400	200999540	3060	3060	3060	3060	0
76	20231227	191300	200999540	3060	3060	3060	3060	0
77	20231227	191200	200999540	3060	3060	3060	3060	0
78	20231227	191100	200999540	3060	3060	3060	3060	0
79	20231227	191000	200999540	3060	3060	3060	3060	0
80	20231227	190900	200999540	3060	3060	3060	3060	0
81	20231227	190800	200999540	3060	3060	3060	3060	0
82	20231227	190700	200999540	3060	3060	3060	3060	0
83	20231227	190600	200999540	3060	3060	3060	3060	0
84	20231227	190500	200999540	3060	3060	3060	3060	0
85	20231227	190400	200999540	3060	3060	3060	3060	0
86	20231227	190300	200999540	3060	3060	3060	3060	0
87	20231227	190200	200999540	3060	3060	3060	3060	0
88	20231227	190100	200999540	3060	3060	3060	3060	0
89	20231227	190000	200999540	3060	3060	3060	3060	0
90	20231227	185900	200999540	3060	3060	3060	3060	0
91	20231227	185800	200999540	3060	3060	3060	3060	0
92	20231227	185700	200999540	3060	3060	3060	3060	806
93	20231227	185600	200999540	3060	3060	3060	3060	0
94	20231227	185500	200999540	3060	3060	3060	3060	0
95	20231227	185400	200999540	3060	3060	3060	3060	0
96	20231227	185300	200999540	3060	3060	3060	3060	0
97	20231227	185200	200999540	3060	3060	3060	3060	0
98	20231227	185100	200999540	3060	3060	3060	3060	0
99	20231227	185000	200999540	3060	3060	3060	3060	0
100	20231227	184900	200999540	3060	3060	3060	3060	0
101	20231227	184800	200999540	3060	3060	3060	3060	0
102	20231227	184700	200999540	3060	3060	3060	3060	0
103	20231227	184600	200999540	3060	3060	3060	3060	0
104	20231227	184500	200999540	3060	3060	3060	3060	0
105	20231227	184400	200999540	3060	3060	3060	3060	0
106	20231227	184300	200999540	3060	3060	3060	3060	0
107	20231227	184200	200999540	3060	3060	3060	3060	0
108	20231227	184100	200999540	3060	3060	3060	3060	0
109	20231227	184000	200999540	3060	3060	3060	3060	0
110	20231227	183900	200999540	3060	3060	3060	3060	0
111	20231227	183800	200999540	3060	3060	3060	3060	0
112	20231227	183700	200999540	3060	3060	3060	3060	0
113	20231227	183600	200999540	3060	3060	3060	3060	0
114	20231227	183500	200999540	3060	3060	3060	3060	0
115	20231227	183400	200999540	3060	3060	3060	3060	0
116	20231227	183300	200999540	3060	3060	3060	3060	0
117	20231227	183200	200999540	3060	3060	3060	3060	0
118	20231227	183100	200999540	3060	3060	3060	3060	0
119	20231227	183000	200999540	3060	3060	3060	3060	0
120	20231227	182900	200999540	3060	3060	3060	3060	0
121	20231227	182800	200999540	3060	3060	3060	3060	0
122	20231227	182700	200999540	3060	3060	3060	3060	806
123	20231227	182600	200999540	3060	3060	3060	3060	0
124	20231227	182500	200999540	3060	3060	3060	3060	0
125	20231227	182400	200999540	3060	3060	3060	3060	0
126	20231227	182300	200999540	3060	3060	3060	3060	0
127	20231227	182200	200999540	3060	3060	3060	3060	0
128	20231227	182100	200999540	3060	3060	3060	3060	0
129	20231227	182000	200999540	3060	3060	3060	3060	0
130	20231227	181900	200999540	3060	3060	3060	3060	0
131	20231227	181800	200999540	3060	3060	3060	3060	0
132	20231227	181700	200999540	3060	3060	3060	3060	0
133	20231227	181600	200999540	3060	3060	3060	3060	0
134	20231227	181500	200999540	3060	3060	3060	3060	0
135	20231227	181400	200999540	3060	3060	3060	3060	0
136	20231227	181300	200999540	3060	3060	3060	3060	0
137	20231227	181200	200999540	3060	3060	3060	3060	0
138	20231227	181100	200999540	3060	3060	3060	3060	0
139	20231227	181000	200999540	3060	3060	3060	3060	0
140	20231227	180900	200999540	3060	3060	3060	3060	0
141	20231227	180800	200999540	3060	3060	3060	3060	0
142	20231227	180700	200999540	3060	3060	3060	3060	0
143	20231227	180600	200999540	3060	3060	3060	3060	0
144	20231227	180500	200999540	3060	3060	3060	3060	0
145	20231227	180400	200999540	3060	3060	3060	3060	0
146	20231227	180300	200999540	3060	3060	3060	3060	0
147	20231227	180200	200999540	3060	3060	3060	3060	0
148	20231227	180100	200999540	3060	3060	3060	3060	0
149	20231227	180000	200999540	3060	3060	3060	3060	0
150	20231227	175900	200999540	3060	3060	3060	3060	0
151	20231227	175800	200999540	3060	3060	3060	3060	0
152	20231227	175700	200999540	3060	3060	3060	3060	806
153	20231227	175600	200999540	3060	3060	3060	3060	0
154	20231227	175500	200999540	3060	3060	3060	3060	0
155	20231227	175400	200999540	3060	3060	3060	3060	0
156	20231227	175300	200999540	3060	3060	3060	3060	0
157	20231227	175200	200999540	3060	3060	3060	3060	0
158	20231227	175100	200999540	3060	3060	3060	3060	0
159	20231227	175000	200999540	3060	3060	3060	3060	0
160	20231227	174900	200999540	3060	3060	3060	3060	0
161	20231227	174800	200999540	3060	3060	3060	3060	0
162	20231227	174700	200999540	3060	3060	3060	3060	0
163	20231227	174600	200999540	3060	3060	3060	3060	0
164	20231227	174500	200999540	3060	3060	3060	3060	0
165	20231227	174400	200999540	3060	3060	3060	3060	0
166	20231227	174300	200999540	3060	3060	3060	3060	0
167	20231227	174200	200999540	3060	3060	3060	3060	0
168	20231227	174100	200999540	3060	3060	3060	3060	0
169	20231227	174000	200999540	3060	3060	3060	3060	0
170	20231227	173900	200999540	3060	3060	3060	3060	0
171	20231227	173800	200999540	3060	3060	3060	3060	0
172	20231227	173700	200999540	3060	3060	3060	3060	0
173	20231227	173600	200999540	3060	3060	3060	3060	0
174	20231227	173500	200999540	3060	3060	3060	3060	0
175	20231227	173400	200999540	3060	3060	3060	3060	0
176	20231227	173300	200999540	3060	3060	3060	3060	0
177	20231227	173200	200999540	3060	3060	3060	3060	0
178	20231227	173100	200999540	3060	3060	3060	3060	0
179	20231227	173000	200999540	3060	3060	3060	3060	0
180	20231227	172900	200999540	3060	3060	3060	3060	0
181	20231227	172800	200999540	3060	3060	3060	3060	0
182	20231227	172700	200999540	3060	3060	3060	3060	806
183	20231227	172600	200999540	3060	3060	3060	3060	0
184	20231227	172500	200999540	3060	3060	3060	3060	0
185	20231227	172400	200999540	3060	3060	3060	3060	0
186	20231227	172300	200999540	3060	3060	3060	3060	0
187	20231227	172200	200999540	3060	3060	3060	3060	0
188	20231227	172100	200999540	3060	3060	3060	3060	0
189	20231227	172000	200999540	3060	3060	3060	3060	0
190	20231227	171900	200999540	3060	3060	3060	3060	0
191	20231227	171800	200999540	3060	3060	3060	3060	0
192	20231227	171700	200999540	3060	3060	3060	3060	0
193	20231227	171600	200999540	3060	3060	3060	3060	0
194	20231227	171500	200999540	3060	3060	3060	3060	0
195	20231227	171400	200999540	3060	3060	3060	3060	0
196	20231227	171300	200999540	3060	3060	3060	3060	0
197	20231227	171200	200999540	3060	3060	3060	3060	0
198	20231227	171100	200999540	3060	3060	3060	3060	0
199	20231227	171000	200999540	3060	3060	3060	3060	0
200	20231227	170900	200999540	3060	3060	3060	3060	0
201	20231227	170800	200999540	3060	3060	3060	3060	0
202	20231227	170700	200999540	3060	3060	3060	3060	0
203	20231227	170600	200999540	3060	3060	3060	3060	0
204	20231227	170500	200999540	3060	3060	3060	3060	0
205	20231227	170400	200999540	3060	3060	3060	3060	0
206	20231227	170300	200999540	3060	3060	3060	3060	0
207	20231227	170200	200999540	3060	3060	3060	3060	0
208	20231227	170100	200999540	3060	3060	3060	3060	0
209	20231227	170000	200999540	3060	3060	3060	3060	0
210	20231227	165900	200999540	3060	3060	3060	3060	0
211	20231227	165800	200999540	3060	3060	3060	3060	0
212	20231227	165700	200999540	3060	3060	3060	3060	806
213	20231227	165600	200999540	3060	3060	3060	3060	0
214	20231227	165500	200999540	3060	3060	3060	3060	0
215	20231227	165400	200999540	3060	3060	3060	3060	0
216	20231227	165300	200999540	3060	3060	3060	3060	0
217	20231227	165200	200999540	3060	3060	3060	3060	0
218	20231227	165100	200999540	3060	3060	3060	3060	0
219	20231227	165000	200999540	3060	3060	3060	3060	0
220	20231227	164900	200999540	3060	3060	3060	3060	0
221	20231227	164800	200999540	3060	3060	3060	3060	0
222	20231227	164700	200999540	3060	3060	3060	3060	0
223	20231227	164600	200999540	3060	3060	3060	3060	0
224	20231227	164500	200999540	3060	3060	3060	3060	0
225	20231227	164400	200999540	3060	3060	3060	3060	0
226	20231227	164300	200999540	3060	3060	3060	3060	0
227	20231227	164200	200999540	3060	3060	3060	3060	0
228	20231227	164100	200999540	3060	3060	3060	3060	0
229	20231227	164000	200999540	3060	3060	3060	3060	0
230	20231227	163900	200999540	3060	3060	3060	3060	0
231	20231227	163800	200999540	3060	3060	3060	3060	0
232	20231227	163700	200999540	3060	3060	3060	3060	0
233	20231227	163600	200999540	3060	3060	3060	3060	0
234	20231227	163500	200999540	3060	3060	3060	3060	0
235	20231227	163400	200999540	3060	3060	3060	3060	0
236	20231227	163300	200999540	3060	3060	3060	3060	0
237	20231227	163200	200999540	3060	3060	3060	3060	0
238	20231227	163100	200999540	3060	3060	3060	3060	0
239	20231227	163000	200999540	3060	3060	3060	3060	0
240	20231227	162900	200999540	3060	3060	3060	3060	0
241	20231227	162800	200999540	3060	3060	3060	3060	0
242	20231227	162700	200999540	3060	3060	3060	3060	806
243	20231227	162600	200999540	3060	3060	3060	3060	0
244	20231227	162500	200999540	3060	3060	3060	3060	0
245	20231227	162400	200999540	3060	3060	3060	3060	0
246	20231227	162300	200999540	3060	3060	3060	3060	0
247	20231227	162200	200999540	3060	3060	3060	3060	0
248	20231227	162100	200999540	3060	3060	3060	3060	0
249	20231227	162000	200999540	3060	3060	3060	3060	0
250	20231227	161900	200999540	3060	3060	3060	3060	0
251	20231227	161800	200999540	3060	3060	3060	3060	0
252	20231227	161700	200999540	3060	3060	3060	3060	0
253	20231227	161600	200999540	3060	3060	3060	3060	0
254	20231227	161500	200999540	3060	3060	3060	3060	0
255	20231227	161400	200999540	3060	3060	3060	3060	0
256	20231227	161300	200999540	3060	3060	3060	3060	0
257	20231227	161200	200999540	3060	3060	3060	3060	0
258	20231227	161100	200999540	3060	3060	3060	3060	0
259	20231227	161000	200999540	3060	3060	3060	3060	0
260	20231227	160900	200999540	3060	3060	3060	3060	0
261	20231227	160800	200999540	3060	3060	3060	3060	0
262	20231227	160700	200999540	3060	3060	3060	3060	0
263	20231227	160600	200999540	3060	3060	3060	3060	0
264	20231227	160500	200999540	3060	3060	3060	3060	0
265	20231227	160400	200999540	3060	3060	3060	3060	0
266	20231227	160300	200999540	3060	3060	3060	3060	0
267	20231227	160200	200999540	3060	3060	3060	3060	0
268	20231227	160100	200999540	3060	3060	3060	3060	0
269	20231227	160000	200999540	3060	3060	3060	3060	0
270	20231227	155900	200999540	3060	3060	3060	3060	0
271	20231227	155800	200999540	3060	3060	3060	3060	0
272	20231227	155700	200999540	3060	3060	3060	3060	806
273	20231227	155600	200999540	3060	3060	3060	3060	0
274	20231227	155500	200999540	3060	3060	3060	3060	0
275	20231227	155400	200999540	3060	3060	3060	3060	0
276	20231227	155300	200999540	3060	3060	3060	3060	0
277	20231227	155200	200999540	3060	3060	3060	3060	0
278	20231227	155100	200999540	3060	3060	3060	3060	0
279	20231227	155000	200999540	3060	3060	3060	3060	0
280	20231227	154900	200999540	3060	3060	3060	3060	0
281	20231227	154800	200999540	3060	3060	3060	3060	0
282	20231227	154700	200999540	3060	3060	3060	3060	0
283	20231227	154600	200999540	3060	3060	3060	3060	0
284	20231227	154500	200999540	3060	3060	3060	3060	0
285	20231227	154400	200999540	3060	3060	3060	3060	0
286	20231227	154300	200999540	3060	3060	3060	3060	0
287	20231227	154200	200999540	3060	3060	3060	3060	0
288	20231227	154100	200999540	3060	3060	3060	3060	0
289	20231227	154000	200999540	3060	3060	3060	3060	0
290	20231227	153900	200999540	3060	3060	3060	3060	0
291	20231227	153800	200999540	3060	3060	3060	3060	0
292	20231227	153700	200999540	3060	3060	3060	3060	0
293	20231227	153600	200999540	3060	3060	3060	3060	0
294	20231227	153500	200999540	3060	3060	3060	3060	0
295	20231227	153400	200999540	3060	3060	3060	3060	0
296	20231227	153300	200999540	3060	3060	3060	3060	0
297	20231227	153200	200999540	3060	3060	3060	3060	0
298	20231227	153100	200999540	3060	3060	3060	3060	0
299	20231227	153000	200999540	3060	3060	3060	3060	806
300	20231227	152900	198533180	3070	3070	3070	3070	0
301	20231227	152800	198533180	3070	3070	3070	3070	0
302	20231227	152700	198533180	3070	3070	3070	3070	0
303	20231227	152600	198533180	3070	3070	3070	3070	0
304	20231227	152500	198533180	3070	3070	3070	3070	0
305	20231227	152400	198533180	3070	3070	3070	3070	0
306	20231227	152300	198533180	3070	3070	3070	3070	0
307	20231227	152200	198533180	3070	3070	3070	3070	0
308	20231227	152100	198533180	3070	3070	3070	3070	0
309	20231227	152000	198533180	3070	3070	3070	3070	0
310	20231227	151900	198533180	3070	3070	3070	3070	0
311	20231227	151800	198533180	3070	3085	3085	3070	348
312	20231227	151700	197460285	3110	3080	3110	3080	1328
313	20231227	151600	193342070	3070	3075	3075	3070	11
314	20231227	151500	193308275	3075	3075	3075	3075	10
315	20231227	151400	193277525	3075	3080	3080	3075	6
316	20231227	151300	193259070	3065	3065	3065	3065	152
317	20231227	151200	192793190	3070	3070	3070	3070	0
318	20231227	151100	192793190	3070	3070	3070	3070	10
319	20231227	151000	192762490	3085	3085	3085	3085	0
320	20231227	150900	192762490	3085	3085	3085	3085	0
321	20231227	150800	192762490	3085	3085	3085	3085	1
322	20231227	150700	192759405	3065	3065	3065	3065	0
323	20231227	150600	192759405	3065	3065	3065	3065	159
324	20231227	150500	192272070	3060	3060	3060	3060	0
325	20231227	150400	192272070	3060	3085	3085	3060	320
326	20231227	150300	191292845	3060	3060	3060	3060	4
327	20231227	150200	191280605	3085	3085	3085	3085	0
328	20231227	150100	191280605	3085	3085	3085	3085	26
329	20231227	150000	191200395	3085	3085	3085	3085	1
330	20231227	145900	191197310	3085	3085	3085	3085	0
331	20231227	145800	191197310	3085	3075	3085	3075	9
332	20231227	145700	191169565	3075	3075	3075	3075	0
333	20231227	145600	191169565	3075	3060	3075	3060	239
334	20231227	145500	190438210	3065	3065	3065	3065	81
335	20231227	145400	190189945	3065	3075	3075	3065	75
336	20231227	145300	189959660	3065	3065	3065	3065	0
337	20231227	145200	189959660	3065	3075	3085	3065	4621
338	20231227	145100	175781355	3090	3090	3090	3090	8
339	20231227	145000	175756635	3090	3090	3090	3090	0
340	20231227	144900	175756635	3090	3090	3090	3090	5
341	20231227	144800	175741185	3090	3090	3090	3090	0
342	20231227	144700	175741185	3090	3090	3090	3090	21
343	20231227	144600	175676295	3080	3080	3080	3080	0
344	20231227	144500	175676295	3080	3080	3080	3080	0
345	20231227	144400	175676295	3080	3080	3080	3070	5007
346	20231227	144300	160278520	3080	3080	3080	3080	0
347	20231227	144200	160278520	3080	3080	3080	3080	44
348	20231227	144100	160143000	3080	3090	3090	3080	1775
349	20231227	144000	154675815	3095	3090	3095	3090	16
350	20231227	143900	154626345	3080	3080	3080	3080	0
351	20231227	143800	154626345	3080	3080	3080	3080	0
352	20231227	143700	154626345	3080	3080	3080	3080	0
353	20231227	143600	154626345	3080	3090	3090	3080	2540
354	20231227	143500	146791615	3085	3085	3085	3085	0
355	20231227	143400	146791615	3085	3085	3085	3085	0
356	20231227	143300	146791615	3085	3085	3085	3085	0
357	20231227	143200	146791615	3085	3090	3090	3085	3000
358	20231227	143100	137530825	3110	3090	3110	3090	302
359	20231227	143000	136594470	3090	3090	3090	3090	237
360	20231227	142900	135862140	3090	3095	3095	3090	3500
361	20231227	142800	125046890	3100	3100	3100	3100	0
362	20231227	142700	125046890	3100	3100	3100	3100	0
363	20231227	142600	125046890	3100	3100	3100	3100	0
364	20231227	142500	125046890	3100	3100	3100	3100	0
365	20231227	142400	125046890	3100	3100	3100	3100	0
366	20231227	142300	125046890	3100	3100	3100	3100	0
367	20231227	142200	125046890	3100	3100	3100	3100	0
368	20231227	142100	125046890	3100	3100	3100	3100	0
369	20231227	142000	125046890	3100	3100	3100	3100	0
370	20231227	141900	125046890	3100	3100	3100	3100	0
371	20231227	141800	125046890	3100	3100	3100	3100	365
372	20231227	141700	123915390	3100	3100	3100	3100	0
373	20231227	141600	123915390	3100	3100	3100	3100	0
374	20231227	141500	123915390	3100	3100	3100	3100	93
375	20231227	141400	123627090	3100	3100	3100	3100	0
376	20231227	141300	123627090	3100	3100	3100	3100	0
377	20231227	141200	123627090	3100	3100	3100	3100	0
378	20231227	141100	123627090	3100	3100	3100	3100	16
379	20231227	141000	123577490	3100	3100	3100	3100	0
380	20231227	140900	123577490	3100	3100	3100	3100	0
381	20231227	140800	123577490	3100	3100	3100	3100	0
382	20231227	140700	123577490	3100	3100	3100	3100	0
383	20231227	140600	123577490	3100	3100	3100	3100	3
384	20231227	140500	123568190	3095	3095	3095	3095	0
385	20231227	140400	123568190	3095	3095	3095	3095	0
386	20231227	140300	123568190	3095	3095	3095	3095	0
387	20231227	140200	123568190	3095	3095	3095	3095	0
388	20231227	140100	123568190	3095	3095	3095	3095	0
389	20231227	140000	123568190	3095	3095	3095	3095	0
390	20231227	135900	123568190	3095	3095	3095	3095	0
391	20231227	135800	123568190	3095	3095	3095	3095	0
392	20231227	135700	123568190	3095	3095	3095	3095	0
393	20231227	135600	123568190	3095	3095	3095	3095	0
394	20231227	135500	123568190	3095	3095	3095	3095	0
395	20231227	135400	123568190	3095	3095	3095	3095	0
396	20231227	135300	123568190	3095	3095	3095	3095	0
397	20231227	135200	123568190	3095	3095	3095	3095	106
398	20231227	135100	123240120	3090	3090	3090	3090	0
399	20231227	135000	123240120	3090	3090	3090	3090	0
400	20231227	134900	123240120	3090	3090	3090	3090	0
401	20231227	134800	123240120	3090	3090	3090	3090	0
402	20231227	134700	123240120	3090	3090	3090	3090	0
403	20231227	134600	123240120	3090	3090	3090	3090	600
404	20231227	134500	121386120	3090	3090	3090	3090	0
405	20231227	134400	121386120	3090	3090	3090	3090	475
406	20231227	134300	119918370	3100	3100	3100	3100	0
407	20231227	134200	119918370	3100	3100	3100	3100	6
408	20231227	134100	119899770	3090	3090	3090	3090	0
409	20231227	134000	119899770	3090	3090	3090	3090	0
410	20231227	133900	119899770	3090	3090	3090	3090	0
411	20231227	133800	119899770	3090	3090	3090	3090	0
412	20231227	133700	119899770	3090	3090	3090	3090	0
413	20231227	133600	119899770	3090	3090	3090	3090	0
414	20231227	133500	119899770	3090	3090	3090	3090	0
415	20231227	133400	119899770	3090	3090	3090	3090	0
416	20231227	133300	119899770	3090	3090	3090	3090	0
417	20231227	133200	119899770	3090	3090	3090	3090	0
418	20231227	133100	119899770	3090	3090	3090	3090	0
419	20231227	133000	119899770	3090	3090	3090	3090	0
420	20231227	132900	119899770	3090	3090	3090	3090	0
421	20231227	132800	119899770	3090	3090	3090	3090	0
422	20231227	132700	119899770	3090	3090	3090	3090	100
423	20231227	132600	119590770	3105	3105	3105	3105	0
424	20231227	132500	119590770	3105	3105	3105	3105	0
425	20231227	132400	119590770	3105	3105	3105	3105	0
426	20231227	132300	119590770	3105	3105	3105	3105	10
427	20231227	132200	119559720	3105	3105	3105	3105	0
428	20231227	132100	119559720	3105	3105	3105	3105	0
429	20231227	132000	119559720	3105	3105	3105	3105	0
430	20231227	131900	119559720	3105	3105	3105	3105	0
431	20231227	131800	119559720	3105	3105	3105	3105	0
432	20231227	131700	119559720	3105	3105	3105	3105	0
433	20231227	131600	119559720	3105	3105	3105	3105	0
434	20231227	131500	119559720	3105	3105	3105	3105	315
435	20231227	131400	118581645	3090	3090	3090	3090	245
436	20231227	131300	117824595	3105	3105	3105	3105	6
437	20231227	131200	117805965	3095	3095	3095	3095	0
438	20231227	131100	117805965	3095	3095	3095	3095	0
439	20231227	131000	117805965	3095	3095	3095	3095	0
440	20231227	130900	117805965	3095	3095	3095	3095	0
441	20231227	130800	117805965	3095	3095	3095	3095	0
442	20231227	130700	117805965	3095	3095	3095	3095	0
443	20231227	130600	117805965	3095	3090	3095	3090	4
444	20231227	130500	117793600	3090	3090	3090	3090	770
445	20231227	130400	115414300	3090	3090	3090	3090	0
446	20231227	130300	115414300	3090	3090	3090	3090	0
447	20231227	130200	115414300	3090	3090	3090	3090	0
448	20231227	130100	115414300	3090	3090	3090	3090	0
449	20231227	130000	115414300	3090	3090	3090	3090	0
450	20231227	125900	115414300	3090	3090	3090	3090	0
451	20231227	125800	115414300	3090	3090	3090	3090	0
452	20231227	125700	115414300	3090	3090	3090	3090	0
453	20231227	125600	115414300	3090	3090	3090	3090	0
454	20231227	125500	115414300	3090	3090	3090	3090	0
455	20231227	125400	115414300	3090	3090	3090	3090	0
456	20231227	125300	115414300	3090	3090	3090	3090	0
457	20231227	125200	115414300	3090	3090	3090	3090	187
458	20231227	125100	114836470	3090	3090	3090	3090	1055
459	20231227	125000	111576520	3090	3095	3095	3090	1476
460	20231227	124900	107012085	3100	3100	3100	3100	0
461	20231227	124800	107012085	3100	3100	3100	3100	42
462	20231227	124700	106881885	3100	3100	3100	3100	0
463	20231227	124600	106881885	3100	3100	3100	3100	0
464	20231227	124500	106881885	3100	3100	3100	3100	33
465	20231227	124400	106779585	3110	3105	3110	3105	17
466	20231227	124300	106726765	3100	3100	3100	3100	0
467	20231227	124200	106726765	3100	3100	3100	3100	0
468	20231227	124100	106726765	3100	3105	3105	3100	115
469	20231227	124000	106370240	3105	3110	3110	3105	20
470	20231227	123900	106308115	3110	3110	3110	3110	0
471	20231227	123800	106308115	3110	3110	3110	3110	15
472	20231227	123700	106261465	3110	3110	3110	3110	0
473	20231227	123600	106261465	3110	3110	3110	3110	0
474	20231227	123500	106261465	3110	3110	3110	3110	0
475	20231227	123400	106261465	3110	3110	3110	3110	5
476	20231227	123300	106245915	3105	3105	3105	3105	9
477	20231227	123200	106217970	3090	3090	3090	3090	0
478	20231227	123100	106217970	3090	3090	3090	3090	0
479	20231227	123000	106217970	3090	3090	3090	3090	0
480	20231227	122900	106217970	3090	3090	3090	3090	0
481	20231227	122800	106217970	3090	3090	3090	3090	0
482	20231227	122700	106217970	3090	3090	3090	3090	0
483	20231227	122600	106217970	3090	3090	3090	3090	0
484	20231227	122500	106217970	3090	3090	3090	3090	0
485	20231227	122400	106217970	3090	3090	3090	3090	0
486	20231227	122300	106217970	3090	3090	3090	3090	0
487	20231227	122200	106217970	3090	3090	3090	3090	2001
488	20231227	122100	100034880	3090	3090	3090	3090	0
489	20231227	122000	100034880	3090	3090	3090	3090	58
490	20231227	121900	99855660	3090	3090	3090	3090	31
491	20231227	121800	99759870	3095	3095	3095	3095	42
492	20231227	121700	99629880	3095	3095	3095	3095	100
493	20231227	121600	99320380	3095	3095	3095	3095	37
494	20231227	121500	99205865	3110	3110	3110	3110	7
495	20231227	121400	99184095	3110	3110	3110	3110	0
496	20231227	121300	99184095	3110	3110	3110	3110	0
497	20231227	121200	99184095	3110	3110	3110	3110	0
498	20231227	121100	99184095	3110	3110	3110	3110	48
499	20231227	121000	99034815	3110	3110	3110	3110	0
500	20231227	120900	99034815	3110	3110	3110	3110	0
501	20231227	120800	99034815	3110	3110	3110	3110	8
502	20231227	120700	99009935	3110	3110	3110	3110	2
503	20231227	120600	99003715	3110	3110	3110	3110	0
504	20231227	120500	99003715	3110	3110	3110	3110	103
505	20231227	120400	98683385	3110	3110	3110	3110	0
506	20231227	120300	98683385	3110	3110	3110	3110	5
507	20231227	120200	98667835	3110	3105	3110	3105	43
508	20231227	120100	98534270	3105	3105	3105	3105	312
509	20231227	120000	97565510	3105	3105	3105	3105	299
510	20231227	115900	96637115	3105	3105	3105	3105	0
511	20231227	115800	96637115	3105	3105	3105	3105	0
512	20231227	115700	96637115	3105	3105	3105	3105	0
513	20231227	115600	96637115	3105	3105	3105	3105	0
514	20231227	115500	96637115	3105	3105	3105	3105	104
515	20231227	115400	96314195	3105	3105	3105	3105	0
516	20231227	115300	96314195	3105	3105	3105	3105	0
517	20231227	115200	96314195	3105	3105	3105	3105	0
518	20231227	115100	96314195	3105	3105	3105	3105	0
519	20231227	115000	96314195	3105	3105	3105	3105	104
520	20231227	114900	95991275	3105	3105	3105	3105	0
521	20231227	114800	95991275	3105	3105	3105	3105	100
522	20231227	114700	95680775	3095	3095	3095	3095	0
523	20231227	114600	95680775	3095	3095	3095	3095	476
524	20231227	114500	94207555	3090	3095	3095	3090	105
525	20231227	114400	93882585	3090	3090	3090	3090	0
526	20231227	114300	93882585	3090	3090	3090	3090	305
527	20231227	114200	92940135	3085	3085	3085	3085	0
528	20231227	114100	92940135	3085	3085	3085	3085	0
529	20231227	114000	92940135	3085	3085	3085	3085	0
530	20231227	113900	92940135	3085	3085	3085	3085	0
531	20231227	113800	92940135	3085	3085	3085	3085	0
532	20231227	113700	92940135	3085	3085	3085	3085	0
533	20231227	113600	92940135	3085	3085	3085	3085	0
534	20231227	113500	92940135	3085	3085	3085	3085	0
535	20231227	113400	92940135	3085	3085	3085	3085	1750
536	20231227	113300	87541385	3095	3095	3095	3095	0
537	20231227	113200	87541385	3095	3095	3095	3095	0
538	20231227	113100	87541385	3095	3095	3095	3095	0
539	20231227	113000	87541385	3095	3095	3095	3095	5
540	20231227	112900	87525910	3095	3095	3095	3095	0
541	20231227	112800	87525910	3095	3095	3095	3095	0
542	20231227	112700	87525910	3095	3095	3095	3095	300
543	20231227	112600	86597410	3090	3090	3090	3090	0
544	20231227	112500	86597410	3090	3090	3090	3090	0
545	20231227	112400	86597410	3090	3090	3090	3090	4113
546	20231227	112300	73888240	3075	3075	3075	3075	0
547	20231227	112200	73888240	3075	3075	3075	3075	0
548	20231227	112100	73888240	3075	3075	3075	3075	474
549	20231227	112000	72430690	3075	3075	3075	3075	0
550	20231227	111900	72430690	3075	3075	3075	3075	20
551	20231227	111800	72369190	3075	3080	3080	3075	20
552	20231227	111700	72307640	3090	3085	3090	3075	1031
553	20231227	111600	69127060	3085	3080	3085	3080	617
554	20231227	111500	67223640	3075	3075	3075	3075	0
555	20231227	111400	67223640	3075	3075	3075	3075	0
556	20231227	111300	67223640	3075	3075	3075	3075	60
557	20231227	111200	67039140	3075	3075	3075	3075	0
558	20231227	111100	67039140	3075	3075	3075	3075	31
559	20231227	111000	66943815	3080	3080	3080	3080	152
560	20231227	110900	66475655	3090	3090	3090	3090	130
561	20231227	110800	66073955	3075	3075	3075	3075	0
562	20231227	110700	66073955	3075	3075	3075	3075	38
563	20231227	110600	65957105	3070	3075	3075	3070	28
564	20231227	110500	65871105	3070	3075	3075	3070	300
565	20231227	110400	64949605	3075	3075	3075	3075	125
566	20231227	110300	64565230	3075	3075	3075	3075	1
567	20231227	110200	64562155	3070	3070	3070	3070	0
568	20231227	110100	64562155	3070	3070	3070	3070	0
569	20231227	110000	64562155	3070	3070	3070	3070	0
570	20231227	105900	64562155	3070	3070	3070	3070	100
571	20231227	105800	64255155	3075	3075	3075	3075	0
572	20231227	105700	64255155	3075	3075	3075	3075	0
573	20231227	105600	64255155	3075	3075	3075	3075	0
574	20231227	105500	64255155	3075	3075	3075	3075	0
575	20231227	105400	64255155	3075	3075	3075	3075	0
576	20231227	105300	64255155	3075	3075	3075	3075	35
577	20231227	105200	64147530	3075	3075	3075	3075	0
578	20231227	105100	64147530	3075	3075	3075	3075	0
579	20231227	105000	64147530	3075	3075	3075	3075	0
580	20231227	104900	64147530	3075	3075	3075	3075	100
581	20231227	104800	63840030	3075	3075	3075	3075	7
582	20231227	104700	63818505	3075	3075	3075	3075	61
583	20231227	104600	63630930	3075	3075	3075	3075	5
584	20231227	104500	63615555	3070	3075	3075	3070	2204
585	20231227	104400	56845720	3075	3090	3090	3075	300
586	20231227	104300	55921715	3090	3090	3090	3090	1
587	20231227	104200	55918625	3090	3090	3090	3090	0
588	20231227	104100	55918625	3090	3090	3090	3090	0
589	20231227	104000	55918625	3090	3090	3090	3090	1032
590	20231227	103900	52729745	3090	3090	3090	3090	0
591	20231227	103800	52729745	3090	3090	3090	3090	0
592	20231227	103700	52729745	3090	3090	3090	3090	2
593	20231227	103600	52723565	3075	3075	3075	3075	6
594	20231227	103500	52705115	3075	3080	3080	3075	277
595	20231227	103400	51852810	3080	3080	3080	3080	0
596	20231227	103300	51852810	3080	3080	3080	3080	34
597	20231227	103200	51748090	3080	3080	3080	3080	0
598	20231227	103100	51748090	3080	3080	3080	3080	0
599	20231227	103000	51748090	3080	3080	3080	3080	0
600	20231227	102900	51748090	3080	3080	3080	3080	50
601	20231227	102800	51594090	3080	3080	3080	3080	38
602	20231227	102700	51477050	3080	3080	3080	3080	50
603	20231227	102600	51323050	3080	3080	3080	3080	100
604	20231227	102500	51015050	3080	3080	3080	3080	1000
605	20231227	102400	47935050	3080	3080	3080	3080	10
606	20231227	102300	47904250	3080	3075	3080	3075	220
607	20231227	102200	47227650	3080	3080	3080	3080	0
608	20231227	102100	47227650	3080	3080	3080	3080	68
609	20231227	102000	47018210	3075	3075	3075	3075	60
610	20231227	101900	46833710	3080	3080	3080	3080	14
611	20231227	101800	46790590	3080	3080	3080	3080	156
612	20231227	101700	46310110	3080	3085	3090	3080	21
613	20231227	101600	46245370	3090	3090	3090	3090	0
614	20231227	101500	46245370	3090	3090	3090	3090	0
615	20231227	101400	46245370	3090	3090	3090	3090	0
616	20231227	101300	46245370	3090	3090	3090	3090	50
617	20231227	101200	46090870	3075	3075	3075	3075	0
618	20231227	101100	46090870	3075	3075	3075	3075	0
619	20231227	101000	46090870	3075	3075	3075	3075	612
620	20231227	100900	44208970	3075	3080	3090	3075	1792
621	20231227	100800	38693635	3080	3080	3080	3080	0
622	20231227	100700	38693635	3080	3090	3090	3080	984
623	20231227	100600	35662880	3090	3090	3090	3090	12
624	20231227	100500	35625800	3090	3090	3090	3090	387
625	20231227	100400	34429970	3090	3090	3090	3090	0
626	20231227	100300	34429970	3090	3090	3090	3090	0
627	20231227	100200	34429970	3090	3080	3090	3080	210
628	20231227	100100	33783070	3080	3080	3080	3080	0
629	20231227	100000	33783070	3080	3080	3080	3080	0
630	20231227	095900	33783070	3080	3080	3080	3080	0
631	20231227	095800	33783070	3080	3080	3080	3080	15
632	20231227	095700	33736870	3085	3085	3085	3085	0
633	20231227	095600	33736870	3085	3085	3085	3085	0
634	20231227	095500	33736870	3085	3085	3085	3085	400
635	20231227	095400	32502870	3085	3085	3085	3080	413
636	20231227	095300	31230690	3085	3085	3085	3085	0
637	20231227	095200	31230690	3085	3085	3085	3085	0
638	20231227	095100	31230690	3085	3085	3085	3085	0
639	20231227	095000	31230690	3085	3085	3085	3085	3
640	20231227	094900	31221435	3085	3085	3085	3085	0
641	20231227	094800	31221435	3085	3085	3085	3085	0
642	20231227	094700	31221435	3085	3085	3085	3085	0
643	20231227	094600	31221435	3085	3085	3085	3085	25
644	20231227	094500	31144310	3080	3080	3080	3080	0
645	20231227	094400	31144310	3080	3080	3080	3080	0
646	20231227	094300	31144310	3080	3080	3080	3080	17
647	20231227	094200	31091950	3080	3080	3080	3080	0
648	20231227	094100	31091950	3080	3085	3085	3080	1392
649	20231227	094000	26800715	3085	3085	3085	3085	0
650	20231227	093900	26800715	3085	3085	3085	3085	0
651	20231227	093800	26800715	3085	3085	3085	3085	0
652	20231227	093700	26800715	3085	3085	3085	3085	48
653	20231227	093600	26652635	3095	3095	3095	3085	875
654	20231227	093500	23951965	3095	3095	3095	3095	0
655	20231227	093400	23951965	3095	3095	3095	3090	855
656	20231227	093300	21306660	3095	3095	3095	3095	218
657	20231227	093200	20631950	3100	3095	3100	3095	125
658	20231227	093100	20244825	3095	3095	3095	3095	14
659	20231227	093000	20201495	3100	3105	3105	3100	353
660	20231227	092900	19107030	3115	3115	3115	3115	1
661	20231227	092800	19103915	3115	3125	3130	3115	298
662	20231227	092700	18174765	3130	3130	3130	3130	0
663	20231227	092600	18174765	3130	3130	3130	3130	0
664	20231227	092500	18174765	3130	3130	3130	3130	0
665	20231227	092400	18174765	3130	3130	3130	3130	242
666	20231227	092300	17417305	3130	3130	3130	3130	0
667	20231227	092200	17417305	3130	3130	3130	3130	0
668	20231227	092100	17417305	3130	3130	3130	3130	1
669	20231227	092000	17414175	3150	3150	3150	3150	229
670	20231227	091900	16692825	3135	3135	3135	3135	1
671	20231227	091800	16689690	3125	3125	3125	3125	1
672	20231227	091700	16686565	3125	3125	3125	3125	1
673	20231227	091600	16683440	3150	3130	3150	3130	6
674	20231227	091500	16664560	3155	3155	3155	3125	257
675	20231227	091400	15853755	3125	3125	3125	3125	1
676	20231227	091300	15850630	3155	3125	3155	3125	2
677	20231227	091200	15844350	3120	3120	3120	3120	1
678	20231227	091100	15841230	3120	3135	3135	3120	529
679	20231227	091000	14183630	3140	3155	3155	3140	629
680	20231227	090900	12206155	3150	3150	3150	3150	10
681	20231227	090800	12174655	3160	3160	3160	3160	10
682	20231227	090700	12143055	3140	3140	3140	3140	1
683	20231227	090600	12139915	3140	3145	3145	3140	11
684	20231227	090500	12105325	3140	3160	3160	3140	158
685	20231227	090400	11606065	3140	3140	3140	3140	2
686	20231227	090300	11599785	3140	3140	3140	3140	1
687	20231227	090200	11596645	3140	3130	3140	3130	26
688	20231227	090100	11515015	3130	3130	3130	3130	1
689	20231227	090000	11511885	3135	3165	3165	3135	2725