KissMeData/188260/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	202300	352364720	4060	4060	4060	4060	2065
3	20231227	202200	352364720	4060	4060	4060	4060	0
4	20231227	202100	352364720	4060	4060	4060	4060	0
5	20231227	202000	352364720	4060	4060	4060	4060	0
6	20231227	201900	352364720	4060	4060	4060	4060	0
7	20231227	201800	352364720	4060	4060	4060	4060	0
8	20231227	201700	352364720	4060	4060	4060	4060	0
9	20231227	201600	352364720	4060	4060	4060	4060	0
10	20231227	201500	352364720	4060	4060	4060	4060	0
11	20231227	201400	352364720	4060	4060	4060	4060	0
12	20231227	201300	352364720	4060	4060	4060	4060	0
13	20231227	201200	352364720	4060	4060	4060	4060	0
14	20231227	201100	352364720	4060	4060	4060	4060	0
15	20231227	201000	352364720	4060	4060	4060	4060	0
16	20231227	200900	352364720	4060	4060	4060	4060	0
17	20231227	200800	352364720	4060	4060	4060	4060	0
18	20231227	200700	352364720	4060	4060	4060	4060	0
19	20231227	200600	352364720	4060	4060	4060	4060	0
20	20231227	200500	352364720	4060	4060	4060	4060	0
21	20231227	200400	352364720	4060	4060	4060	4060	0
22	20231227	200300	352364720	4060	4060	4060	4060	0
23	20231227	200200	352364720	4060	4060	4060	4060	0
24	20231227	200100	352364720	4060	4060	4060	4060	0
25	20231227	200000	352364720	4060	4060	4060	4060	0
26	20231227	195900	352364720	4060	4060	4060	4060	0
27	20231227	195800	352364720	4060	4060	4060	4060	0
28	20231227	195700	352364720	4060	4060	4060	4060	0
29	20231227	195600	352364720	4060	4060	4060	4060	0
30	20231227	195500	352364720	4060	4060	4060	4060	0
31	20231227	195400	352364720	4060	4060	4060	4060	0
32	20231227	195300	352364720	4060	4060	4060	4060	2065
33	20231227	195200	352364720	4060	4060	4060	4060	0
34	20231227	195100	352364720	4060	4060	4060	4060	0
35	20231227	195000	352364720	4060	4060	4060	4060	0
36	20231227	194900	352364720	4060	4060	4060	4060	0
37	20231227	194800	352364720	4060	4060	4060	4060	0
38	20231227	194700	352364720	4060	4060	4060	4060	0
39	20231227	194600	352364720	4060	4060	4060	4060	0
40	20231227	194500	352364720	4060	4060	4060	4060	0
41	20231227	194400	352364720	4060	4060	4060	4060	0
42	20231227	194300	352364720	4060	4060	4060	4060	0
43	20231227	194200	352364720	4060	4060	4060	4060	0
44	20231227	194100	352364720	4060	4060	4060	4060	0
45	20231227	194000	352364720	4060	4060	4060	4060	0
46	20231227	193900	352364720	4060	4060	4060	4060	0
47	20231227	193800	352364720	4060	4060	4060	4060	0
48	20231227	193700	352364720	4060	4060	4060	4060	0
49	20231227	193600	352364720	4060	4060	4060	4060	0
50	20231227	193500	352364720	4060	4060	4060	4060	0
51	20231227	193400	352364720	4060	4060	4060	4060	0
52	20231227	193300	352364720	4060	4060	4060	4060	0
53	20231227	193200	352364720	4060	4060	4060	4060	0
54	20231227	193100	352364720	4060	4060	4060	4060	0
55	20231227	193000	352364720	4060	4060	4060	4060	0
56	20231227	192900	352364720	4060	4060	4060	4060	0
57	20231227	192800	352364720	4060	4060	4060	4060	0
58	20231227	192700	352364720	4060	4060	4060	4060	0
59	20231227	192600	352364720	4060	4060	4060	4060	0
60	20231227	192500	352364720	4060	4060	4060	4060	0
61	20231227	192400	352364720	4060	4060	4060	4060	0
62	20231227	192300	352364720	4060	4060	4060	4060	2065
63	20231227	192200	352364720	4060	4060	4060	4060	0
64	20231227	192100	352364720	4060	4060	4060	4060	0
65	20231227	192000	352364720	4060	4060	4060	4060	0
66	20231227	191900	352364720	4060	4060	4060	4060	0
67	20231227	191800	352364720	4060	4060	4060	4060	0
68	20231227	191700	352364720	4060	4060	4060	4060	0
69	20231227	191600	352364720	4060	4060	4060	4060	0
70	20231227	191500	352364720	4060	4060	4060	4060	0
71	20231227	191400	352364720	4060	4060	4060	4060	0
72	20231227	191300	352364720	4060	4060	4060	4060	0
73	20231227	191200	352364720	4060	4060	4060	4060	0
74	20231227	191100	352364720	4060	4060	4060	4060	0
75	20231227	191000	352364720	4060	4060	4060	4060	0
76	20231227	190900	352364720	4060	4060	4060	4060	0
77	20231227	190800	352364720	4060	4060	4060	4060	0
78	20231227	190700	352364720	4060	4060	4060	4060	0
79	20231227	190600	352364720	4060	4060	4060	4060	0
80	20231227	190500	352364720	4060	4060	4060	4060	0
81	20231227	190400	352364720	4060	4060	4060	4060	0
82	20231227	190300	352364720	4060	4060	4060	4060	0
83	20231227	190200	352364720	4060	4060	4060	4060	0
84	20231227	190100	352364720	4060	4060	4060	4060	0
85	20231227	190000	352364720	4060	4060	4060	4060	0
86	20231227	185900	352364720	4060	4060	4060	4060	0
87	20231227	185800	352364720	4060	4060	4060	4060	0
88	20231227	185700	352364720	4060	4060	4060	4060	0
89	20231227	185600	352364720	4060	4060	4060	4060	0
90	20231227	185500	352364720	4060	4060	4060	4060	0
91	20231227	185400	352364720	4060	4060	4060	4060	0
92	20231227	185300	352364720	4060	4060	4060	4060	2065
93	20231227	185200	352364720	4060	4060	4060	4060	0
94	20231227	185100	352364720	4060	4060	4060	4060	0
95	20231227	185000	352364720	4060	4060	4060	4060	0
96	20231227	184900	352364720	4060	4060	4060	4060	0
97	20231227	184800	352364720	4060	4060	4060	4060	0
98	20231227	184700	352364720	4060	4060	4060	4060	0
99	20231227	184600	352364720	4060	4060	4060	4060	0
100	20231227	184500	352364720	4060	4060	4060	4060	0
101	20231227	184400	352364720	4060	4060	4060	4060	0
102	20231227	184300	352364720	4060	4060	4060	4060	0
103	20231227	184200	352364720	4060	4060	4060	4060	0
104	20231227	184100	352364720	4060	4060	4060	4060	0
105	20231227	184000	352364720	4060	4060	4060	4060	0
106	20231227	183900	352364720	4060	4060	4060	4060	0
107	20231227	183800	352364720	4060	4060	4060	4060	0
108	20231227	183700	352364720	4060	4060	4060	4060	0
109	20231227	183600	352364720	4060	4060	4060	4060	0
110	20231227	183500	352364720	4060	4060	4060	4060	0
111	20231227	183400	352364720	4060	4060	4060	4060	0
112	20231227	183300	352364720	4060	4060	4060	4060	0
113	20231227	183200	352364720	4060	4060	4060	4060	0
114	20231227	183100	352364720	4060	4060	4060	4060	0
115	20231227	183000	352364720	4060	4060	4060	4060	0
116	20231227	182900	352364720	4060	4060	4060	4060	0
117	20231227	182800	352364720	4060	4060	4060	4060	0
118	20231227	182700	352364720	4060	4060	4060	4060	0
119	20231227	182600	352364720	4060	4060	4060	4060	0
120	20231227	182500	352364720	4060	4060	4060	4060	0
121	20231227	182400	352364720	4060	4060	4060	4060	0
122	20231227	182300	352364720	4060	4060	4060	4060	2065
123	20231227	182200	352364720	4060	4060	4060	4060	0
124	20231227	182100	352364720	4060	4060	4060	4060	0
125	20231227	182000	352364720	4060	4060	4060	4060	0
126	20231227	181900	352364720	4060	4060	4060	4060	0
127	20231227	181800	352364720	4060	4060	4060	4060	0
128	20231227	181700	352364720	4060	4060	4060	4060	0
129	20231227	181600	352364720	4060	4060	4060	4060	0
130	20231227	181500	352364720	4060	4060	4060	4060	0
131	20231227	181400	352364720	4060	4060	4060	4060	0
132	20231227	181300	352364720	4060	4060	4060	4060	0
133	20231227	181200	352364720	4060	4060	4060	4060	0
134	20231227	181100	352364720	4060	4060	4060	4060	0
135	20231227	181000	352364720	4060	4060	4060	4060	0
136	20231227	180900	352364720	4060	4060	4060	4060	0
137	20231227	180800	352364720	4060	4060	4060	4060	0
138	20231227	180700	352364720	4060	4060	4060	4060	0
139	20231227	180600	352364720	4060	4060	4060	4060	0
140	20231227	180500	352364720	4060	4060	4060	4060	0
141	20231227	180400	352364720	4060	4060	4060	4060	0
142	20231227	180300	352364720	4060	4060	4060	4060	0
143	20231227	180200	352364720	4060	4060	4060	4060	0
144	20231227	180100	352364720	4060	4060	4060	4060	0
145	20231227	180000	352364720	4060	4060	4060	4060	0
146	20231227	175900	352364720	4060	4060	4060	4060	0
147	20231227	175800	352364720	4060	4060	4060	4060	0
148	20231227	175700	352364720	4060	4060	4060	4060	0
149	20231227	175600	352364720	4060	4060	4060	4060	0
150	20231227	175500	352364720	4060	4060	4060	4060	0
151	20231227	175400	352364720	4060	4060	4060	4060	0
152	20231227	175300	352364720	4060	4060	4060	4060	2065
153	20231227	175200	352364720	4060	4060	4060	4060	0
154	20231227	175100	352364720	4060	4060	4060	4060	0
155	20231227	175000	352364720	4060	4060	4060	4060	0
156	20231227	174900	352364720	4060	4060	4060	4060	0
157	20231227	174800	352364720	4060	4060	4060	4060	0
158	20231227	174700	352364720	4060	4060	4060	4060	0
159	20231227	174600	352364720	4060	4060	4060	4060	0
160	20231227	174500	352364720	4060	4060	4060	4060	0
161	20231227	174400	352364720	4060	4060	4060	4060	0
162	20231227	174300	352364720	4060	4060	4060	4060	0
163	20231227	174200	352364720	4060	4060	4060	4060	0
164	20231227	174100	352364720	4060	4060	4060	4060	0
165	20231227	174000	352364720	4060	4060	4060	4060	0
166	20231227	173900	352364720	4060	4060	4060	4060	0
167	20231227	173800	352364720	4060	4060	4060	4060	0
168	20231227	173700	352364720	4060	4060	4060	4060	0
169	20231227	173600	352364720	4060	4060	4060	4060	0
170	20231227	173500	352364720	4060	4060	4060	4060	0
171	20231227	173400	352364720	4060	4060	4060	4060	0
172	20231227	173300	352364720	4060	4060	4060	4060	0
173	20231227	173200	352364720	4060	4060	4060	4060	0
174	20231227	173100	352364720	4060	4060	4060	4060	0
175	20231227	173000	352364720	4060	4060	4060	4060	0
176	20231227	172900	352364720	4060	4060	4060	4060	0
177	20231227	172800	352364720	4060	4060	4060	4060	0
178	20231227	172700	352364720	4060	4060	4060	4060	0
179	20231227	172600	352364720	4060	4060	4060	4060	0
180	20231227	172500	352364720	4060	4060	4060	4060	0
181	20231227	172400	352364720	4060	4060	4060	4060	0
182	20231227	172300	352364720	4060	4060	4060	4060	2065
183	20231227	172200	352364720	4060	4060	4060	4060	0
184	20231227	172100	352364720	4060	4060	4060	4060	0
185	20231227	172000	352364720	4060	4060	4060	4060	0
186	20231227	171900	352364720	4060	4060	4060	4060	0
187	20231227	171800	352364720	4060	4060	4060	4060	0
188	20231227	171700	352364720	4060	4060	4060	4060	0
189	20231227	171600	352364720	4060	4060	4060	4060	0
190	20231227	171500	352364720	4060	4060	4060	4060	0
191	20231227	171400	352364720	4060	4060	4060	4060	0
192	20231227	171300	352364720	4060	4060	4060	4060	0
193	20231227	171200	352364720	4060	4060	4060	4060	0
194	20231227	171100	352364720	4060	4060	4060	4060	0
195	20231227	171000	352364720	4060	4060	4060	4060	0
196	20231227	170900	352364720	4060	4060	4060	4060	0
197	20231227	170800	352364720	4060	4060	4060	4060	0
198	20231227	170700	352364720	4060	4060	4060	4060	0
199	20231227	170600	352364720	4060	4060	4060	4060	0
200	20231227	170500	352364720	4060	4060	4060	4060	0
201	20231227	170400	352364720	4060	4060	4060	4060	0
202	20231227	170300	352364720	4060	4060	4060	4060	0
203	20231227	170200	352364720	4060	4060	4060	4060	0
204	20231227	170100	352364720	4060	4060	4060	4060	0
205	20231227	170000	352364720	4060	4060	4060	4060	0
206	20231227	165900	352364720	4060	4060	4060	4060	0
207	20231227	165800	352364720	4060	4060	4060	4060	0
208	20231227	165700	352364720	4060	4060	4060	4060	0
209	20231227	165600	352364720	4060	4060	4060	4060	0
210	20231227	165500	352364720	4060	4060	4060	4060	0
211	20231227	165400	352364720	4060	4060	4060	4060	0
212	20231227	165300	352364720	4060	4060	4060	4060	2065
213	20231227	165200	352364720	4060	4060	4060	4060	0
214	20231227	165100	352364720	4060	4060	4060	4060	0
215	20231227	165000	352364720	4060	4060	4060	4060	0
216	20231227	164900	352364720	4060	4060	4060	4060	0
217	20231227	164800	352364720	4060	4060	4060	4060	0
218	20231227	164700	352364720	4060	4060	4060	4060	0
219	20231227	164600	352364720	4060	4060	4060	4060	0
220	20231227	164500	352364720	4060	4060	4060	4060	0
221	20231227	164400	352364720	4060	4060	4060	4060	0
222	20231227	164300	352364720	4060	4060	4060	4060	0
223	20231227	164200	352364720	4060	4060	4060	4060	0
224	20231227	164100	352364720	4060	4060	4060	4060	0
225	20231227	164000	352364720	4060	4060	4060	4060	0
226	20231227	163900	352364720	4060	4060	4060	4060	0
227	20231227	163800	352364720	4060	4060	4060	4060	0
228	20231227	163700	352364720	4060	4060	4060	4060	0
229	20231227	163600	352364720	4060	4060	4060	4060	0
230	20231227	163500	352364720	4060	4060	4060	4060	0
231	20231227	163400	352364720	4060	4060	4060	4060	0
232	20231227	163300	352364720	4060	4060	4060	4060	0
233	20231227	163200	352364720	4060	4060	4060	4060	0
234	20231227	163100	352364720	4060	4060	4060	4060	0
235	20231227	163000	352364720	4060	4060	4060	4060	0
236	20231227	162900	352364720	4060	4060	4060	4060	0
237	20231227	162800	352364720	4060	4060	4060	4060	0
238	20231227	162700	352364720	4060	4060	4060	4060	0
239	20231227	162600	352364720	4060	4060	4060	4060	0
240	20231227	162500	352364720	4060	4060	4060	4060	0
241	20231227	162400	352364720	4060	4060	4060	4060	0
242	20231227	162300	352364720	4060	4060	4060	4060	2065
243	20231227	162200	352364720	4060	4060	4060	4060	0
244	20231227	162100	352364720	4060	4060	4060	4060	0
245	20231227	162000	352364720	4060	4060	4060	4060	0
246	20231227	161900	352364720	4060	4060	4060	4060	0
247	20231227	161800	352364720	4060	4060	4060	4060	0
248	20231227	161700	352364720	4060	4060	4060	4060	0
249	20231227	161600	352364720	4060	4060	4060	4060	0
250	20231227	161500	352364720	4060	4060	4060	4060	0
251	20231227	161400	352364720	4060	4060	4060	4060	0
252	20231227	161300	352364720	4060	4060	4060	4060	0
253	20231227	161200	352364720	4060	4060	4060	4060	0
254	20231227	161100	352364720	4060	4060	4060	4060	0
255	20231227	161000	352364720	4060	4060	4060	4060	0
256	20231227	160900	352364720	4060	4060	4060	4060	0
257	20231227	160800	352364720	4060	4060	4060	4060	0
258	20231227	160700	352364720	4060	4060	4060	4060	0
259	20231227	160600	352364720	4060	4060	4060	4060	0
260	20231227	160500	352364720	4060	4060	4060	4060	0
261	20231227	160400	352364720	4060	4060	4060	4060	0
262	20231227	160300	352364720	4060	4060	4060	4060	0
263	20231227	160200	352364720	4060	4060	4060	4060	0
264	20231227	160100	352364720	4060	4060	4060	4060	0
265	20231227	160000	352364720	4060	4060	4060	4060	0
266	20231227	155900	352364720	4060	4060	4060	4060	0
267	20231227	155800	352364720	4060	4060	4060	4060	0
268	20231227	155700	352364720	4060	4060	4060	4060	0
269	20231227	155600	352364720	4060	4060	4060	4060	0
270	20231227	155500	352364720	4060	4060	4060	4060	0
271	20231227	155400	352364720	4060	4060	4060	4060	0
272	20231227	155300	352364720	4060	4060	4060	4060	2065
273	20231227	155200	352364720	4060	4060	4060	4060	0
274	20231227	155100	352364720	4060	4060	4060	4060	0
275	20231227	155000	352364720	4060	4060	4060	4060	0
276	20231227	154900	352364720	4060	4060	4060	4060	0
277	20231227	154800	352364720	4060	4060	4060	4060	0
278	20231227	154700	352364720	4060	4060	4060	4060	0
279	20231227	154600	352364720	4060	4060	4060	4060	0
280	20231227	154500	352364720	4060	4060	4060	4060	0
281	20231227	154400	352364720	4060	4060	4060	4060	0
282	20231227	154300	352364720	4060	4060	4060	4060	0
283	20231227	154200	352364720	4060	4060	4060	4060	0
284	20231227	154100	352364720	4060	4060	4060	4060	0
285	20231227	154000	352364720	4060	4060	4060	4060	0
286	20231227	153900	352364720	4060	4060	4060	4060	0
287	20231227	153800	352364720	4060	4060	4060	4060	0
288	20231227	153700	352364720	4060	4060	4060	4060	0
289	20231227	153600	352364720	4060	4060	4060	4060	0
290	20231227	153500	352364720	4060	4060	4060	4060	0
291	20231227	153400	352364720	4060	4060	4060	4060	0
292	20231227	153300	352364720	4060	4060	4060	4060	0
293	20231227	153200	352364720	4060	4060	4060	4060	0
294	20231227	153100	352364720	4060	4060	4060	4060	0
295	20231227	153000	352364720	4060	4060	4060	4060	2065
296	20231227	152900	343980820	4080	4080	4080	4080	0
297	20231227	152800	343980820	4080	4080	4080	4080	0
298	20231227	152700	343980820	4080	4080	4080	4080	0
299	20231227	152600	343980820	4080	4080	4080	4080	0
300	20231227	152500	343980820	4080	4080	4080	4080	0
301	20231227	152400	343980820	4080	4080	4080	4080	0
302	20231227	152300	343980820	4080	4080	4080	4080	0
303	20231227	152200	343980820	4080	4080	4080	4080	0
304	20231227	152100	343980820	4080	4080	4080	4080	0
305	20231227	152000	343980820	4080	4080	4080	4080	0
306	20231227	151900	343980820	4080	4080	4080	4080	3
307	20231227	151800	343968580	4060	4060	4060	4060	15
308	20231227	151700	343907680	4060	4060	4060	4060	0
309	20231227	151600	343907680	4060	4060	4060	4060	88
310	20231227	151500	343550400	4055	4055	4055	4055	212
311	20231227	151400	342690740	4055	4055	4055	4055	4
312	20231227	151300	342674520	4055	4055	4055	4055	0
313	20231227	151200	342674520	4055	4055	4055	4055	0
314	20231227	151100	342674520	4055	4055	4055	4055	0
315	20231227	151000	342674520	4055	4050	4055	4050	30
316	20231227	150900	342552910	4045	4045	4045	4045	0
317	20231227	150800	342552910	4045	4045	4045	4045	861
318	20231227	150700	339070165	4045	4045	4045	4045	152
319	20231227	150600	338455325	4040	4050	4050	4040	317
320	20231227	150500	337173090	4045	4050	4050	4045	160
321	20231227	150400	336525885	4045	4050	4050	4045	100
322	20231227	150300	336121375	4050	4050	4050	4050	0
323	20231227	150200	336121375	4050	4040	4050	4040	120
324	20231227	150100	335635435	4035	4045	4045	4035	1123
325	20231227	150000	331099245	4045	4050	4050	4045	613
326	20231227	145900	328617385	4050	4050	4050	4050	105
327	20231227	145800	328192135	4060	4060	4060	4060	2
328	20231227	145700	328184015	4050	4055	4055	4050	2189
329	20231227	145600	319318530	4060	4060	4060	4060	1
330	20231227	145500	319314470	4065	4065	4065	4065	2
331	20231227	145400	319306340	4055	4055	4055	4055	25
332	20231227	145300	319204965	4050	4050	4050	4050	0
333	20231227	145200	319204965	4050	4050	4050	4050	0
334	20231227	145100	319204965	4050	4050	4050	4050	475
335	20231227	145000	317281215	4050	4050	4055	4050	550
336	20231227	144900	315052715	4065	4065	4065	4065	0
337	20231227	144800	315052715	4065	4065	4065	4065	13
338	20231227	144700	314999870	4065	4065	4065	4065	0
339	20231227	144600	314999870	4065	4065	4065	4065	0
340	20231227	144500	314999870	4065	4065	4065	4065	0
341	20231227	144400	314999870	4065	4065	4065	4065	0
342	20231227	144300	314999870	4065	4065	4065	4065	10
343	20231227	144200	314959220	4065	4065	4065	4065	0
344	20231227	144100	314959220	4065	4065	4065	4065	0
345	20231227	144000	314959220	4065	4065	4065	4065	0
346	20231227	143900	314959220	4065	4065	4065	4065	1
347	20231227	143800	314955155	4065	4055	4065	4055	686
348	20231227	143700	312173385	4055	4055	4055	4055	0
349	20231227	143600	312173385	4055	4060	4060	4055	1170
350	20231227	143500	307427490	4065	4065	4065	4065	0
351	20231227	143400	307427490	4065	4065	4065	4065	47
352	20231227	143300	307236435	4065	4065	4065	4065	0
353	20231227	143200	307236435	4065	4065	4065	4065	0
354	20231227	143100	307236435	4065	4065	4065	4065	0
355	20231227	143000	307236435	4065	4065	4065	4065	27
356	20231227	142900	307126680	4065	4065	4065	4065	16
357	20231227	142800	307061640	4065	4065	4065	4065	8
358	20231227	142700	307029120	4060	4060	4060	4060	0
359	20231227	142600	307029120	4060	4060	4060	4060	0
360	20231227	142500	307029120	4060	4060	4060	4060	0
361	20231227	142400	307029120	4060	4060	4060	4060	0
362	20231227	142300	307029120	4060	4060	4060	4060	0
363	20231227	142200	307029120	4060	4060	4060	4060	79
364	20231227	142100	306708380	4060	4060	4060	4060	0
365	20231227	142000	306708380	4060	4060	4060	4060	322
366	20231227	141900	305401060	4060	4070	4070	4060	9
367	20231227	141800	305364500	4060	4060	4060	4060	10
368	20231227	141700	305323900	4070	4070	4070	4070	0
369	20231227	141600	305323900	4070	4070	4070	4070	11
370	20231227	141500	305279130	4060	4065	4065	4060	91
371	20231227	141400	304909665	4065	4065	4065	4065	94
372	20231227	141300	304527555	4065	4065	4065	4065	322
373	20231227	141200	303218625	4065	4065	4065	4065	10
374	20231227	141100	303177975	4065	4065	4065	4065	0
375	20231227	141000	303177975	4065	4065	4065	4065	0
376	20231227	140900	303177975	4065	4065	4065	4065	10
377	20231227	140800	303137325	4060	4060	4060	4060	0
378	20231227	140700	303137325	4060	4060	4060	4060	100
379	20231227	140600	302731325	4060	4065	4065	4060	133
380	20231227	140500	302191180	4065	4065	4065	4065	33
381	20231227	140400	302057035	4065	4065	4065	4065	0
382	20231227	140300	302057035	4065	4065	4065	4065	25
383	20231227	140200	301955410	4065	4065	4065	4065	248
384	20231227	140100	300947290	4065	4065	4065	4065	0
385	20231227	140000	300947290	4065	4065	4065	4065	10
386	20231227	135900	300906640	4065	4065	4065	4065	0
387	20231227	135800	300906640	4065	4065	4065	4065	10
388	20231227	135700	300865990	4070	4070	4070	4070	0
389	20231227	135600	300865990	4070	4070	4070	4070	0
390	20231227	135500	300865990	4070	4070	4070	4070	201
391	20231227	135400	300047920	4070	4070	4070	4070	0
392	20231227	135300	300047920	4070	4070	4070	4070	89
393	20231227	135200	299685690	4070	4070	4070	4070	0
394	20231227	135100	299685690	4070	4070	4070	4070	0
395	20231227	135000	299685690	4070	4070	4070	4070	0
396	20231227	134900	299685690	4070	4070	4070	4070	27
397	20231227	134800	299575800	4065	4070	4070	4065	16
398	20231227	134700	299510685	4075	4075	4075	4075	5
399	20231227	134600	299490310	4075	4075	4075	4075	0
400	20231227	134500	299490310	4075	4075	4075	4075	0
401	20231227	134400	299490310	4075	4075	4075	4075	0
402	20231227	134300	299490310	4075	4075	4075	4075	0
403	20231227	134200	299490310	4075	4075	4075	4075	0
404	20231227	134100	299490310	4075	4075	4075	4075	0
405	20231227	134000	299490310	4075	4075	4075	4075	1
406	20231227	133900	299486235	4075	4075	4075	4075	0
407	20231227	133800	299486235	4075	4075	4075	4075	0
408	20231227	133700	299486235	4075	4075	4075	4075	10
409	20231227	133600	299445485	4075	4075	4075	4075	0
410	20231227	133500	299445485	4075	4075	4075	4075	200
411	20231227	133400	298630485	4075	4075	4075	4075	0
412	20231227	133300	298630485	4075	4075	4075	4075	0
413	20231227	133200	298630485	4075	4075	4075	4075	0
414	20231227	133100	298630485	4075	4075	4075	4075	1
415	20231227	133000	298626410	4050	4050	4050	4050	0
416	20231227	132900	298626410	4050	4050	4050	4050	0
417	20231227	132800	298626410	4050	4050	4050	4050	0
418	20231227	132700	298626410	4050	4065	4065	4050	147
419	20231227	132600	298030550	4050	4050	4050	4050	0
420	20231227	132500	298030550	4050	4050	4050	4050	0
421	20231227	132400	298030550	4050	4050	4050	4050	0
422	20231227	132300	298030550	4050	4050	4050	4050	249
423	20231227	132200	297022100	4050	4050	4050	4050	0
424	20231227	132100	297022100	4050	4050	4050	4050	0
425	20231227	132000	297022100	4050	4050	4050	4050	200
426	20231227	131900	296212100	4050	4050	4050	4050	204
427	20231227	131800	295385900	4050	4055	4055	4050	1200
428	20231227	131700	290525580	4055	4055	4055	4055	0
429	20231227	131600	290525580	4055	4055	4055	4055	452
430	20231227	131500	288692720	4060	4060	4060	4060	0
431	20231227	131400	288692720	4060	4060	4060	4060	0
432	20231227	131300	288692720	4060	4060	4060	4060	2
433	20231227	131200	288684600	4055	4055	4055	4055	0
434	20231227	131100	288684600	4055	4055	4055	4055	0
435	20231227	131000	288684600	4055	4055	4055	4055	0
436	20231227	130900	288684600	4055	4060	4060	4055	383
437	20231227	130800	287131530	4060	4060	4060	4060	51
438	20231227	130700	286924470	4080	4080	4080	4080	0
439	20231227	130600	286924470	4080	4080	4080	4080	0
440	20231227	130500	286924470	4080	4080	4080	4080	0
441	20231227	130400	286924470	4080	4080	4080	4080	0
442	20231227	130300	286924470	4080	4080	4080	4080	0
443	20231227	130200	286924470	4080	4080	4080	4080	0
444	20231227	130100	286924470	4080	4080	4080	4080	1
445	20231227	130000	286920390	4080	4080	4080	4080	0
446	20231227	125900	286920390	4080	4080	4080	4080	0
447	20231227	125800	286920390	4080	4080	4080	4080	0
448	20231227	125700	286920390	4080	4070	4080	4070	2
449	20231227	125600	286912240	4050	4055	4055	4050	3669
450	20231227	125500	272045665	4055	4055	4055	4055	4449
451	20231227	125400	254004970	4055	4055	4055	4055	5
452	20231227	125300	253984695	4055	4070	4070	4055	235
453	20231227	125200	253031390	4070	4075	4075	4070	7
454	20231227	125100	253002875	4085	4085	4085	4085	0
455	20231227	125000	253002875	4085	4085	4085	4085	0
456	20231227	124900	253002875	4085	4085	4085	4085	58
457	20231227	124800	252765945	4065	4065	4065	4065	0
458	20231227	124700	252765945	4065	4065	4065	4065	0
459	20231227	124600	252765945	4065	4065	4065	4065	6
460	20231227	124500	252741555	4065	4065	4065	4040	374
461	20231227	124400	251227625	4065	4070	4070	4060	535
462	20231227	124300	249052770	4090	4090	4090	4090	3
463	20231227	124200	249040500	4085	4085	4085	4085	8
464	20231227	124100	249007820	4090	4090	4090	4090	2
465	20231227	124000	248999640	4085	4085	4085	4085	476
466	20231227	123900	247055180	4085	4085	4085	4085	0
467	20231227	123800	247055180	4085	4085	4085	4085	2
468	20231227	123700	247047010	4085	4085	4085	4085	1
469	20231227	123600	247042925	4065	4065	4065	4065	1
470	20231227	123500	247038860	4070	4080	4080	4070	3
471	20231227	123400	247026635	4085	4085	4085	4085	0
472	20231227	123300	247026635	4085	4085	4085	4085	0
473	20231227	123200	247026635	4085	4085	4085	4085	1
474	20231227	123100	247022550	4070	4070	4070	4070	0
475	20231227	123000	247022550	4070	4070	4070	4070	36
476	20231227	122900	246876030	4070	4065	4070	4060	2779
477	20231227	122800	235593275	4070	4070	4070	4070	0
478	20231227	122700	235593275	4070	4065	4070	4065	51
479	20231227	122600	235385955	4065	4065	4065	4065	1
480	20231227	122500	235381890	4075	4075	4075	4075	0
481	20231227	122400	235381890	4075	4075	4075	4075	0
482	20231227	122300	235381890	4075	4075	4075	4075	0
483	20231227	122200	235381890	4075	4075	4075	4075	15
484	20231227	122100	235320765	4080	4080	4080	4080	0
485	20231227	122000	235320765	4080	4070	4080	4070	1000
486	20231227	121900	231247095	4070	4070	4070	4070	0
487	20231227	121800	231247095	4070	4070	4070	4070	0
488	20231227	121700	231247095	4070	4070	4070	4070	0
489	20231227	121600	231247095	4070	4045	4070	4030	1134
490	20231227	121500	226670200	4060	4050	4060	4050	2
491	20231227	121400	226662090	4025	4025	4025	4025	0
492	20231227	121300	226662090	4025	4065	4065	4025	2300
493	20231227	121200	217381230	4075	4075	4075	4075	0
494	20231227	121100	217381230	4075	4075	4075	4075	55
495	20231227	121000	217157105	4055	4065	4065	4055	242
496	20231227	120900	216175645	4080	4080	4080	4080	0
497	20231227	120800	216175645	4080	4090	4090	4080	2551
498	20231227	120700	205758200	4115	4115	4115	4115	0
499	20231227	120600	205758200	4115	4115	4115	4115	53
500	20231227	120500	205540105	4115	4115	4115	4115	6
501	20231227	120400	205515415	4080	4100	4100	4080	980
502	20231227	120300	201514245	4150	4155	4155	4120	335
503	20231227	120200	200133980	4120	4120	4120	4120	12
504	20231227	120100	200084540	4155	4080	4155	4080	4058
505	20231227	120000	183359770	4085	4085	4085	4085	2
506	20231227	115900	183351600	4090	4090	4090	4090	0
507	20231227	115800	183351600	4090	4090	4090	4090	0
508	20231227	115700	183351600	4090	4075	4090	4060	301
509	20231227	115600	182129305	4095	4070	4095	4070	1025
510	20231227	115500	177952215	4075	4075	4075	4075	0
511	20231227	115400	177952215	4075	4075	4075	4075	0
512	20231227	115300	177952215	4075	4050	4075	4050	41
513	20231227	115200	177786140	4050	4055	4055	4035	6165
514	20231227	115100	152872700	4080	4080	4080	4080	0
515	20231227	115000	152872700	4080	4075	4080	4075	20
516	20231227	114900	152791195	4075	4075	4075	4075	2
517	20231227	114800	152783045	4075	4070	4075	4070	64
518	20231227	114700	152522535	4075	4075	4075	4075	0
519	20231227	114600	152522535	4075	4075	4075	4075	1
520	20231227	114500	152518460	4050	4050	4050	4050	24
521	20231227	114400	152421260	4075	4075	4075	4075	1
522	20231227	114300	152417185	4075	4080	4080	4045	2501
523	20231227	114200	142283070	4100	4100	4100	4100	0
524	20231227	114100	142283070	4100	4100	4100	4100	0
525	20231227	114000	142283070	4100	4100	4100	4100	0
526	20231227	113900	142283070	4100	4100	4100	4100	0
527	20231227	113800	142283070	4100	4100	4100	4100	0
528	20231227	113700	142283070	4100	4100	4100	4100	100
529	20231227	113600	141873070	4100	4100	4100	4100	100
530	20231227	113500	141463070	4100	4100	4100	4095	244
531	20231227	113400	140462705	4090	4085	4090	4085	488
532	20231227	113300	138468005	4085	4085	4085	4085	0
533	20231227	113200	138468005	4085	4060	4085	4060	24
534	20231227	113100	138370540	4085	4060	4085	4055	343
535	20231227	113000	136979485	4065	4065	4065	4060	713
536	20231227	112900	134084575	4070	4070	4070	4070	5
537	20231227	112800	134064225	4070	4075	4075	4070	206
538	20231227	112700	133224785	4085	4085	4085	4085	172
539	20231227	112600	132522165	4085	4080	4085	4080	89
540	20231227	112500	132158620	4085	4075	4085	4075	8
541	20231227	112400	132125955	4085	4085	4085	4085	6
542	20231227	112300	132101445	4085	4085	4085	4085	0
543	20231227	112200	132101445	4085	4085	4085	4085	1
544	20231227	112100	132097360	4085	4085	4085	4085	0
545	20231227	112000	132097360	4085	4085	4085	4085	0
546	20231227	111900	132097360	4085	4085	4085	4085	0
547	20231227	111800	132097360	4085	4085	4085	4085	1
548	20231227	111700	132093275	4080	4080	4080	4080	0
549	20231227	111600	132093275	4080	4080	4080	4080	4
550	20231227	111500	132076955	4085	4070	4085	4060	2711
551	20231227	111400	121062950	4080	4080	4080	4080	100
552	20231227	111300	120654950	4085	4085	4085	4085	196
553	20231227	111200	119854290	4085	4085	4085	4085	80
554	20231227	111100	119527490	4085	4085	4085	4085	32
555	20231227	111000	119396770	4085	4085	4085	4085	0
556	20231227	110900	119396770	4085	4085	4085	4085	0
557	20231227	110800	119396770	4085	4085	4085	4085	0
558	20231227	110700	119396770	4085	4085	4085	4085	0
559	20231227	110600	119396770	4085	4085	4085	4085	26
560	20231227	110500	119290560	4085	4085	4085	4085	1
561	20231227	110400	119286475	4055	4090	4090	4055	2801
562	20231227	110300	107912450	4095	4095	4095	4095	1
563	20231227	110200	107908355	4100	4100	4100	4100	1
564	20231227	110100	107904255	4095	4095	4095	4095	0
565	20231227	110000	107904255	4095	4095	4095	4095	0
566	20231227	105900	107904255	4095	4095	4095	4095	0
567	20231227	105800	107904255	4095	4095	4095	4095	101
568	20231227	105700	107490660	4070	4080	4080	4070	993
569	20231227	105600	103448715	4100	4080	4100	4080	79
570	20231227	105500	103126375	4080	4080	4080	4080	122
571	20231227	105400	102628615	4080	4080	4080	4080	6
572	20231227	105300	102604135	4100	4100	4100	4100	0
573	20231227	105200	102604135	4100	4100	4100	4100	0
574	20231227	105100	102604135	4100	4085	4100	4060	3002
575	20231227	105000	90400620	4085	4085	4085	4085	1
576	20231227	104900	90396535	4100	4100	4100	4100	7
577	20231227	104800	90367835	4100	4085	4100	4085	6
578	20231227	104700	90343310	4085	4100	4100	4085	6
579	20231227	104600	90318785	4090	4090	4090	4090	151
580	20231227	104500	89701195	4090	4090	4090	4090	0
581	20231227	104400	89701195	4090	4090	4090	4090	120
582	20231227	104300	89210395	4090	4090	4090	4090	2
583	20231227	104200	89202215	4085	4085	4085	4085	16
584	20231227	104100	89136855	4085	4085	4085	4085	202
585	20231227	104000	88311685	4085	4085	4085	4085	10
586	20231227	103900	88270835	4095	4095	4095	4095	4
587	20231227	103800	88254455	4065	4070	4070	4065	1843
588	20231227	103700	80757660	4065	4065	4065	4065	47
589	20231227	103600	80566605	4050	4090	4095	4050	5248
590	20231227	103500	59248430	4095	4095	4095	4095	22
591	20231227	103400	59158340	4095	4095	4120	4095	8
592	20231227	103300	59125530	4095	4120	4120	4095	30
593	20231227	103200	59002655	4095	4095	4095	4095	6
594	20231227	103100	58978085	4120	4085	4120	4085	5
595	20231227	103000	58957625	4085	4100	4100	4085	482
596	20231227	102900	56987330	4100	4130	4130	4100	31
597	20231227	102800	56859905	4130	4130	4130	4130	1
598	20231227	102700	56855775	4130	4130	4130	4130	0
599	20231227	102600	56855775	4130	4115	4130	4115	14
600	20231227	102500	56798150	4130	4130	4130	4130	0
601	20231227	102400	56798150	4130	4130	4130	4130	0
602	20231227	102300	56798150	4130	4130	4130	4130	1
603	20231227	102200	56794020	4125	4115	4125	4115	37
604	20231227	102100	56641465	4115	4110	4115	4110	40
605	20231227	102000	56476955	4115	4115	4115	4115	0
606	20231227	101900	56476955	4115	4115	4115	4115	0
607	20231227	101800	56476955	4115	4115	4115	4115	60
608	20231227	101700	56230055	4095	4120	4120	4090	1716
609	20231227	101600	49201085	4125	4125	4125	4125	0
610	20231227	101500	49201085	4125	4125	4125	4125	0
611	20231227	101400	49201085	4125	4125	4125	4125	0
612	20231227	101300	49201085	4125	4125	4125	4125	0
613	20231227	101200	49201085	4125	4125	4125	4125	0
614	20231227	101100	49201085	4125	4105	4125	4100	1040
615	20231227	101000	44936060	4105	4110	4110	4105	1285
616	20231227	100900	39654815	4110	4110	4110	4110	0
617	20231227	100800	39654815	4110	4110	4110	4110	5
618	20231227	100700	39634265	4110	4110	4110	4110	0
619	20231227	100600	39634265	4110	4110	4110	4110	329
620	20231227	100500	38282075	4120	4120	4120	4120	12
621	20231227	100400	38232635	4130	4135	4140	4130	112
622	20231227	100300	37769445	4110	4130	4130	4110	120
623	20231227	100200	37274045	4100	4100	4100	4100	0
624	20231227	100100	37274045	4100	4100	4100	4100	195
625	20231227	100000	36474545	4090	4110	4110	4090	2537
626	20231227	095900	26070205	4110	4110	4110	4110	16
627	20231227	095800	26004445	4105	4105	4105	4105	1
628	20231227	095700	26000340	4110	4120	4120	4110	2096
629	20231227	095600	17380610	4120	4120	4120	4120	0
630	20231227	095500	17380610	4120	4120	4120	4120	0
631	20231227	095400	17380610	4120	4125	4125	4120	200
632	20231227	095300	16556455	4125	4125	4125	4125	10
633	20231227	095200	16515205	4160	4160	4160	4160	0
634	20231227	095100	16515205	4160	4160	4160	4160	0
635	20231227	095000	16515205	4160	4150	4160	4150	21
636	20231227	094900	16427955	4160	4160	4160	4160	0
637	20231227	094800	16427955	4160	4155	4160	4155	100
638	20231227	094700	16012355	4120	4125	4125	4120	514
639	20231227	094600	13893490	4125	4125	4125	4125	0
640	20231227	094500	13893490	4125	4130	4130	4125	165
641	20231227	094400	13212840	4130	4130	4130	4130	40
642	20231227	094300	13047640	4125	4125	4125	4125	0
643	20231227	094200	13047640	4125	4130	4130	4125	165
644	20231227	094100	12366975	4135	4135	4135	4135	35
645	20231227	094000	12222250	4160	4160	4160	4160	0
646	20231227	093900	12222250	4160	4160	4160	4160	1
647	20231227	093800	12218090	4135	4135	4135	4135	10
648	20231227	093700	12176740	4160	4160	4160	4160	0
649	20231227	093600	12176740	4160	4160	4160	4160	0
650	20231227	093500	12176740	4160	4160	4160	4160	0
651	20231227	093400	12176740	4160	4160	4160	4160	0
652	20231227	093300	12176740	4160	4160	4160	4160	0
653	20231227	093200	12176740	4160	4160	4160	4160	0
654	20231227	093100	12176740	4160	4160	4160	4160	0
655	20231227	093000	12176740	4160	4160	4160	4160	0
656	20231227	092900	12176740	4160	4160	4160	4160	0
657	20231227	092800	12176740	4160	4160	4160	4160	0
658	20231227	092700	12176740	4160	4160	4160	4160	0
659	20231227	092600	12176740	4160	4160	4160	4160	0
660	20231227	092500	12176740	4160	4160	4160	4160	0
661	20231227	092400	12176740	4160	4160	4160	4160	0
662	20231227	092300	12176740	4160	4160	4160	4160	24
663	20231227	092200	12076900	4165	4160	4165	4160	100
664	20231227	092100	11660670	4160	4150	4160	4150	500
665	20231227	092000	9581960	4120	4120	4120	4120	2
666	20231227	091900	9573720	4120	4120	4120	4120	0
667	20231227	091800	9573720	4120	4130	4130	4120	339
668	20231227	091700	8176270	4170	4170	4170	4170	0
669	20231227	091600	8176270	4170	4135	4170	4135	121
670	20231227	091500	7671735	4130	4135	4135	4125	437
671	20231227	091400	5867080	4135	4150	4150	4120	838
672	20231227	091300	2401835	4180	4180	4180	4180	5
673	20231227	091200	2380935	4180	4180	4180	4180	1
674	20231227	091100	2376755	4185	4185	4185	4185	0
675	20231227	091000	2376755	4185	4180	4185	4180	2
676	20231227	090900	2368390	4185	4185	4185	4185	0
677	20231227	090800	2368390	4185	4160	4185	4160	436
678	20231227	090700	546600	4160	4160	4160	4160	0
679	20231227	090600	546600	4160	4160	4160	4160	4
680	20231227	090500	529960	4160	4160	4160	4160	0
681	20231227	090400	529960	4160	4160	4160	4160	2
682	20231227	090300	521640	4140	4140	4140	4140	0
683	20231227	090200	521640	4140	4140	4140	4140	0
684	20231227	090100	521640	4140	4140	4140	4140	0
685	20231227	090000	521640	4140	4140	4140	4140	126