KissMeData/079960/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	194700	377844800	19890	19890	19890	19890	1487
3	20231227	194600	377844800	19890	19890	19890	19890	0
4	20231227	194500	377844800	19890	19890	19890	19890	0
5	20231227	194400	377844800	19890	19890	19890	19890	0
6	20231227	194300	377844800	19890	19890	19890	19890	0
7	20231227	194200	377844800	19890	19890	19890	19890	0
8	20231227	194100	377844800	19890	19890	19890	19890	0
9	20231227	194000	377844800	19890	19890	19890	19890	0
10	20231227	193900	377844800	19890	19890	19890	19890	0
11	20231227	193800	377844800	19890	19890	19890	19890	0
12	20231227	193700	377844800	19890	19890	19890	19890	0
13	20231227	193600	377844800	19890	19890	19890	19890	0
14	20231227	193500	377844800	19890	19890	19890	19890	0
15	20231227	193400	377844800	19890	19890	19890	19890	0
16	20231227	193300	377844800	19890	19890	19890	19890	0
17	20231227	193200	377844800	19890	19890	19890	19890	0
18	20231227	193100	377844800	19890	19890	19890	19890	0
19	20231227	193000	377844800	19890	19890	19890	19890	0
20	20231227	192900	377844800	19890	19890	19890	19890	0
21	20231227	192800	377844800	19890	19890	19890	19890	0
22	20231227	192700	377844800	19890	19890	19890	19890	0
23	20231227	192600	377844800	19890	19890	19890	19890	0
24	20231227	192500	377844800	19890	19890	19890	19890	0
25	20231227	192400	377844800	19890	19890	19890	19890	0
26	20231227	192300	377844800	19890	19890	19890	19890	0
27	20231227	192200	377844800	19890	19890	19890	19890	0
28	20231227	192100	377844800	19890	19890	19890	19890	0
29	20231227	192000	377844800	19890	19890	19890	19890	0
30	20231227	191900	377844800	19890	19890	19890	19890	0
31	20231227	191800	377844800	19890	19890	19890	19890	0
32	20231227	191700	377844800	19890	19890	19890	19890	1487
33	20231227	191600	377844800	19890	19890	19890	19890	0
34	20231227	191500	377844800	19890	19890	19890	19890	0
35	20231227	191400	377844800	19890	19890	19890	19890	0
36	20231227	191300	377844800	19890	19890	19890	19890	0
37	20231227	191200	377844800	19890	19890	19890	19890	0
38	20231227	191100	377844800	19890	19890	19890	19890	0
39	20231227	191000	377844800	19890	19890	19890	19890	0
40	20231227	190900	377844800	19890	19890	19890	19890	0
41	20231227	190800	377844800	19890	19890	19890	19890	0
42	20231227	190700	377844800	19890	19890	19890	19890	0
43	20231227	190600	377844800	19890	19890	19890	19890	0
44	20231227	190500	377844800	19890	19890	19890	19890	0
45	20231227	190400	377844800	19890	19890	19890	19890	0
46	20231227	190300	377844800	19890	19890	19890	19890	0
47	20231227	190200	377844800	19890	19890	19890	19890	0
48	20231227	190100	377844800	19890	19890	19890	19890	0
49	20231227	190000	377844800	19890	19890	19890	19890	0
50	20231227	185900	377844800	19890	19890	19890	19890	0
51	20231227	185800	377844800	19890	19890	19890	19890	0
52	20231227	185700	377844800	19890	19890	19890	19890	0
53	20231227	185600	377844800	19890	19890	19890	19890	0
54	20231227	185500	377844800	19890	19890	19890	19890	0
55	20231227	185400	377844800	19890	19890	19890	19890	0
56	20231227	185300	377844800	19890	19890	19890	19890	0
57	20231227	185200	377844800	19890	19890	19890	19890	0
58	20231227	185100	377844800	19890	19890	19890	19890	0
59	20231227	185000	377844800	19890	19890	19890	19890	0
60	20231227	184900	377844800	19890	19890	19890	19890	0
61	20231227	184800	377844800	19890	19890	19890	19890	0
62	20231227	184700	377844800	19890	19890	19890	19890	1487
63	20231227	184600	377844800	19890	19890	19890	19890	0
64	20231227	184500	377844800	19890	19890	19890	19890	0
65	20231227	184400	377844800	19890	19890	19890	19890	0
66	20231227	184300	377844800	19890	19890	19890	19890	0
67	20231227	184200	377844800	19890	19890	19890	19890	0
68	20231227	184100	377844800	19890	19890	19890	19890	0
69	20231227	184000	377844800	19890	19890	19890	19890	0
70	20231227	183900	377844800	19890	19890	19890	19890	0
71	20231227	183800	377844800	19890	19890	19890	19890	0
72	20231227	183700	377844800	19890	19890	19890	19890	0
73	20231227	183600	377844800	19890	19890	19890	19890	0
74	20231227	183500	377844800	19890	19890	19890	19890	0
75	20231227	183400	377844800	19890	19890	19890	19890	0
76	20231227	183300	377844800	19890	19890	19890	19890	0
77	20231227	183200	377844800	19890	19890	19890	19890	0
78	20231227	183100	377844800	19890	19890	19890	19890	0
79	20231227	183000	377844800	19890	19890	19890	19890	0
80	20231227	182900	377844800	19890	19890	19890	19890	0
81	20231227	182800	377844800	19890	19890	19890	19890	0
82	20231227	182700	377844800	19890	19890	19890	19890	0
83	20231227	182600	377844800	19890	19890	19890	19890	0
84	20231227	182500	377844800	19890	19890	19890	19890	0
85	20231227	182400	377844800	19890	19890	19890	19890	0
86	20231227	182300	377844800	19890	19890	19890	19890	0
87	20231227	182200	377844800	19890	19890	19890	19890	0
88	20231227	182100	377844800	19890	19890	19890	19890	0
89	20231227	182000	377844800	19890	19890	19890	19890	0
90	20231227	181900	377844800	19890	19890	19890	19890	0
91	20231227	181800	377844800	19890	19890	19890	19890	0
92	20231227	181700	377844800	19890	19890	19890	19890	1487
93	20231227	181600	377844800	19890	19890	19890	19890	0
94	20231227	181500	377844800	19890	19890	19890	19890	0
95	20231227	181400	377844800	19890	19890	19890	19890	0
96	20231227	181300	377844800	19890	19890	19890	19890	0
97	20231227	181200	377844800	19890	19890	19890	19890	0
98	20231227	181100	377844800	19890	19890	19890	19890	0
99	20231227	181000	377844800	19890	19890	19890	19890	0
100	20231227	180900	377844800	19890	19890	19890	19890	0
101	20231227	180800	377844800	19890	19890	19890	19890	0
102	20231227	180700	377844800	19890	19890	19890	19890	0
103	20231227	180600	377844800	19890	19890	19890	19890	0
104	20231227	180500	377844800	19890	19890	19890	19890	0
105	20231227	180400	377844800	19890	19890	19890	19890	0
106	20231227	180300	377844800	19890	19890	19890	19890	0
107	20231227	180200	377844800	19890	19890	19890	19890	0
108	20231227	180100	377844800	19890	19890	19890	19890	0
109	20231227	180000	377844800	19890	19890	19890	19890	0
110	20231227	175900	377844800	19890	19890	19890	19890	0
111	20231227	175800	377844800	19890	19890	19890	19890	0
112	20231227	175700	377844800	19890	19890	19890	19890	0
113	20231227	175600	377844800	19890	19890	19890	19890	0
114	20231227	175500	377844800	19890	19890	19890	19890	0
115	20231227	175400	377844800	19890	19890	19890	19890	0
116	20231227	175300	377844800	19890	19890	19890	19890	0
117	20231227	175200	377844800	19890	19890	19890	19890	0
118	20231227	175100	377844800	19890	19890	19890	19890	0
119	20231227	175000	377844800	19890	19890	19890	19890	0
120	20231227	174900	377844800	19890	19890	19890	19890	0
121	20231227	174800	377844800	19890	19890	19890	19890	0
122	20231227	174700	377844800	19890	19890	19890	19890	1487
123	20231227	174600	377844800	19890	19890	19890	19890	0
124	20231227	174500	377844800	19890	19890	19890	19890	0
125	20231227	174400	377844800	19890	19890	19890	19890	0
126	20231227	174300	377844800	19890	19890	19890	19890	0
127	20231227	174200	377844800	19890	19890	19890	19890	0
128	20231227	174100	377844800	19890	19890	19890	19890	0
129	20231227	174000	377844800	19890	19890	19890	19890	0
130	20231227	173900	377844800	19890	19890	19890	19890	0
131	20231227	173800	377844800	19890	19890	19890	19890	0
132	20231227	173700	377844800	19890	19890	19890	19890	0
133	20231227	173600	377844800	19890	19890	19890	19890	0
134	20231227	173500	377844800	19890	19890	19890	19890	0
135	20231227	173400	377844800	19890	19890	19890	19890	0
136	20231227	173300	377844800	19890	19890	19890	19890	0
137	20231227	173200	377844800	19890	19890	19890	19890	0
138	20231227	173100	377844800	19890	19890	19890	19890	0
139	20231227	173000	377844800	19890	19890	19890	19890	0
140	20231227	172900	377844800	19890	19890	19890	19890	0
141	20231227	172800	377844800	19890	19890	19890	19890	0
142	20231227	172700	377844800	19890	19890	19890	19890	0
143	20231227	172600	377844800	19890	19890	19890	19890	0
144	20231227	172500	377844800	19890	19890	19890	19890	0
145	20231227	172400	377844800	19890	19890	19890	19890	0
146	20231227	172300	377844800	19890	19890	19890	19890	0
147	20231227	172200	377844800	19890	19890	19890	19890	0
148	20231227	172100	377844800	19890	19890	19890	19890	0
149	20231227	172000	377844800	19890	19890	19890	19890	0
150	20231227	171900	377844800	19890	19890	19890	19890	0
151	20231227	171800	377844800	19890	19890	19890	19890	0
152	20231227	171700	377844800	19890	19890	19890	19890	1487
153	20231227	171600	377844800	19890	19890	19890	19890	0
154	20231227	171500	377844800	19890	19890	19890	19890	0
155	20231227	171400	377844800	19890	19890	19890	19890	0
156	20231227	171300	377844800	19890	19890	19890	19890	0
157	20231227	171200	377844800	19890	19890	19890	19890	0
158	20231227	171100	377844800	19890	19890	19890	19890	0
159	20231227	171000	377844800	19890	19890	19890	19890	0
160	20231227	170900	377844800	19890	19890	19890	19890	0
161	20231227	170800	377844800	19890	19890	19890	19890	0
162	20231227	170700	377844800	19890	19890	19890	19890	0
163	20231227	170600	377844800	19890	19890	19890	19890	0
164	20231227	170500	377844800	19890	19890	19890	19890	0
165	20231227	170400	377844800	19890	19890	19890	19890	0
166	20231227	170300	377844800	19890	19890	19890	19890	0
167	20231227	170200	377844800	19890	19890	19890	19890	0
168	20231227	170100	377844800	19890	19890	19890	19890	0
169	20231227	170000	377844800	19890	19890	19890	19890	0
170	20231227	165900	377844800	19890	19890	19890	19890	0
171	20231227	165800	377844800	19890	19890	19890	19890	0
172	20231227	165700	377844800	19890	19890	19890	19890	0
173	20231227	165600	377844800	19890	19890	19890	19890	0
174	20231227	165500	377844800	19890	19890	19890	19890	0
175	20231227	165400	377844800	19890	19890	19890	19890	0
176	20231227	165300	377844800	19890	19890	19890	19890	0
177	20231227	165200	377844800	19890	19890	19890	19890	0
178	20231227	165100	377844800	19890	19890	19890	19890	0
179	20231227	165000	377844800	19890	19890	19890	19890	0
180	20231227	164900	377844800	19890	19890	19890	19890	0
181	20231227	164800	377844800	19890	19890	19890	19890	0
182	20231227	164700	377844800	19890	19890	19890	19890	1487
183	20231227	164600	377844800	19890	19890	19890	19890	0
184	20231227	164500	377844800	19890	19890	19890	19890	0
185	20231227	164400	377844800	19890	19890	19890	19890	0
186	20231227	164300	377844800	19890	19890	19890	19890	0
187	20231227	164200	377844800	19890	19890	19890	19890	0
188	20231227	164100	377844800	19890	19890	19890	19890	0
189	20231227	164000	377844800	19890	19890	19890	19890	0
190	20231227	163900	377844800	19890	19890	19890	19890	0
191	20231227	163800	377844800	19890	19890	19890	19890	0
192	20231227	163700	377844800	19890	19890	19890	19890	0
193	20231227	163600	377844800	19890	19890	19890	19890	0
194	20231227	163500	377844800	19890	19890	19890	19890	0
195	20231227	163400	377844800	19890	19890	19890	19890	0
196	20231227	163300	377844800	19890	19890	19890	19890	0
197	20231227	163200	377844800	19890	19890	19890	19890	0
198	20231227	163100	377844800	19890	19890	19890	19890	0
199	20231227	163000	377844800	19890	19890	19890	19890	0
200	20231227	162900	377844800	19890	19890	19890	19890	0
201	20231227	162800	377844800	19890	19890	19890	19890	0
202	20231227	162700	377844800	19890	19890	19890	19890	0
203	20231227	162600	377844800	19890	19890	19890	19890	0
204	20231227	162500	377844800	19890	19890	19890	19890	0
205	20231227	162400	377844800	19890	19890	19890	19890	0
206	20231227	162300	377844800	19890	19890	19890	19890	0
207	20231227	162200	377844800	19890	19890	19890	19890	0
208	20231227	162100	377844800	19890	19890	19890	19890	0
209	20231227	162000	377844800	19890	19890	19890	19890	0
210	20231227	161900	377844800	19890	19890	19890	19890	0
211	20231227	161800	377844800	19890	19890	19890	19890	0
212	20231227	161700	377844800	19890	19890	19890	19890	1487
213	20231227	161600	377844800	19890	19890	19890	19890	0
214	20231227	161500	377844800	19890	19890	19890	19890	0
215	20231227	161400	377844800	19890	19890	19890	19890	0
216	20231227	161300	377844800	19890	19890	19890	19890	0
217	20231227	161200	377844800	19890	19890	19890	19890	0
218	20231227	161100	377844800	19890	19890	19890	19890	0
219	20231227	161000	377844800	19890	19890	19890	19890	0
220	20231227	160900	377844800	19890	19890	19890	19890	0
221	20231227	160800	377844800	19890	19890	19890	19890	0
222	20231227	160700	377844800	19890	19890	19890	19890	0
223	20231227	160600	377844800	19890	19890	19890	19890	0
224	20231227	160500	377844800	19890	19890	19890	19890	0
225	20231227	160400	377844800	19890	19890	19890	19890	0
226	20231227	160300	377844800	19890	19890	19890	19890	0
227	20231227	160200	377844800	19890	19890	19890	19890	0
228	20231227	160100	377844800	19890	19890	19890	19890	0
229	20231227	160000	377844800	19890	19890	19890	19890	0
230	20231227	155900	377844800	19890	19890	19890	19890	0
231	20231227	155800	377844800	19890	19890	19890	19890	0
232	20231227	155700	377844800	19890	19890	19890	19890	0
233	20231227	155600	377844800	19890	19890	19890	19890	0
234	20231227	155500	377844800	19890	19890	19890	19890	0
235	20231227	155400	377844800	19890	19890	19890	19890	0
236	20231227	155300	377844800	19890	19890	19890	19890	0
237	20231227	155200	377844800	19890	19890	19890	19890	0
238	20231227	155100	377844800	19890	19890	19890	19890	0
239	20231227	155000	377844800	19890	19890	19890	19890	0
240	20231227	154900	377844800	19890	19890	19890	19890	0
241	20231227	154800	377844800	19890	19890	19890	19890	0
242	20231227	154700	377844800	19890	19890	19890	19890	1487
243	20231227	154600	377844800	19890	19890	19890	19890	0
244	20231227	154500	377844800	19890	19890	19890	19890	0
245	20231227	154400	377844800	19890	19890	19890	19890	0
246	20231227	154300	377844800	19890	19890	19890	19890	0
247	20231227	154200	377844800	19890	19890	19890	19890	0
248	20231227	154100	377844800	19890	19890	19890	19890	0
249	20231227	154000	377844800	19890	19890	19890	19890	0
250	20231227	153900	377844800	19890	19890	19890	19890	0
251	20231227	153800	377844800	19890	19890	19890	19890	0
252	20231227	153700	377844800	19890	19890	19890	19890	0
253	20231227	153600	377844800	19890	19890	19890	19890	0
254	20231227	153500	377844800	19890	19890	19890	19890	0
255	20231227	153400	377844800	19890	19890	19890	19890	0
256	20231227	153300	377844800	19890	19890	19890	19890	0
257	20231227	153200	377844800	19890	19890	19890	19890	0
258	20231227	153100	377844800	19890	19890	19890	19890	0
259	20231227	153000	377844800	19890	19890	19890	19890	1487
260	20231227	152900	348268370	19850	19850	19850	19850	0
261	20231227	152800	348268370	19850	19850	19850	19850	0
262	20231227	152700	348268370	19850	19850	19850	19850	0
263	20231227	152600	348268370	19850	19850	19850	19850	0
264	20231227	152500	348268370	19850	19850	19850	19850	0
265	20231227	152400	348268370	19850	19850	19850	19850	0
266	20231227	152300	348268370	19850	19850	19850	19850	0
267	20231227	152200	348268370	19850	19850	19850	19850	0
268	20231227	152100	348268370	19850	19850	19850	19850	0
269	20231227	152000	348268370	19850	19850	19850	19850	0
270	20231227	151900	348268370	19850	19850	19850	19850	0
271	20231227	151800	348268370	19850	19850	19850	19850	58
272	20231227	151700	347117070	19850	19850	19850	19850	0
273	20231227	151600	347117070	19850	19850	19850	19850	3
274	20231227	151500	347057520	19900	19900	19900	19900	5
275	20231227	151400	346958020	19900	19900	19900	19900	0
276	20231227	151300	346958020	19900	19900	19900	19900	0
277	20231227	151200	346958020	19900	19900	19900	19900	0
278	20231227	151100	346958020	19900	19900	19900	19900	0
279	20231227	151000	346958020	19900	19900	19900	19900	0
280	20231227	150900	346958020	19900	19900	19900	19900	0
281	20231227	150800	346958020	19900	19900	19900	19900	2
282	20231227	150700	346918220	19880	19880	19880	19880	0
283	20231227	150600	346918220	19880	19880	19880	19880	1
284	20231227	150500	346898340	19880	19880	19880	19880	20
285	20231227	150400	346500740	19880	19880	19880	19880	2
286	20231227	150300	346460980	19860	19860	19860	19860	0
287	20231227	150200	346460980	19860	19880	19880	19860	9
288	20231227	150100	346282120	19880	19880	19880	19880	0
289	20231227	150000	346282120	19880	19880	19880	19880	55
290	20231227	145900	345188720	19880	19880	19880	19880	10
291	20231227	145800	344989920	19880	19880	19880	19880	115
292	20231227	145700	342703720	19880	19880	19880	19880	5
293	20231227	145600	342604320	19880	19880	19880	19880	0
294	20231227	145500	342604320	19880	19880	19880	19880	0
295	20231227	145400	342604320	19880	19880	19880	19880	5
296	20231227	145300	342504920	19880	19880	19880	19880	5
297	20231227	145200	342405520	19880	19880	19880	19880	0
298	20231227	145100	342405520	19880	19880	19880	19880	200
299	20231227	145000	338429520	19880	19880	19880	19880	1
300	20231227	144900	338409640	19900	19900	19900	19900	0
301	20231227	144800	338409640	19900	19900	19900	19900	15
302	20231227	144700	338111140	19900	19900	19900	19900	585
303	20231227	144600	326469640	19900	19900	19900	19900	507
304	20231227	144500	316380340	19900	19820	19900	19820	205
305	20231227	144400	312307070	19820	19820	19820	19820	5
306	20231227	144300	312207970	19820	19830	19830	19820	66
307	20231227	144200	310899240	19850	19850	19850	19850	5
308	20231227	144100	310799990	19860	19860	19860	19860	0
309	20231227	144000	310799990	19860	19860	19860	19860	0
310	20231227	143900	310799990	19860	19860	19860	19860	3
311	20231227	143800	310740410	19860	19860	19860	19860	0
312	20231227	143700	310740410	19860	19860	19860	19860	0
313	20231227	143600	310740410	19860	19840	19860	19840	5
314	20231227	143500	310641170	19840	19840	19840	19840	0
315	20231227	143400	310641170	19840	19840	19840	19840	0
316	20231227	143300	310641170	19840	19850	19850	19840	3
317	20231227	143200	310581640	19850	19850	19850	19850	5
318	20231227	143100	310482390	19850	19850	19850	19850	5
319	20231227	143000	310383140	19850	19840	19850	19840	44
320	20231227	142900	309510130	19820	19820	19820	19820	5
321	20231227	142800	309411030	19820	19850	19850	19820	205
322	20231227	142700	305346770	19850	19850	19850	19850	0
323	20231227	142600	305346770	19850	19850	19850	19850	0
324	20231227	142500	305346770	19850	19860	19860	19850	6
325	20231227	142400	305227620	19860	19860	19860	19860	0
326	20231227	142300	305227620	19860	19860	19860	19860	0
327	20231227	142200	305227620	19860	19860	19860	19860	0
328	20231227	142100	305227620	19860	19860	19860	19860	0
329	20231227	142000	305227620	19860	19860	19860	19860	0
330	20231227	141900	305227620	19860	19860	19860	19840	197
331	20231227	141800	301317440	19870	19870	19870	19870	1
332	20231227	141700	301297570	19870	19870	19870	19870	5
333	20231227	141600	301198220	19870	19870	19870	19870	5
334	20231227	141500	301098870	19890	19870	19890	19870	182
335	20231227	141400	297478930	19870	19870	19870	19870	5
336	20231227	141300	297379580	19900	19900	19900	19900	0
337	20231227	141200	297379580	19900	19900	19900	19900	0
338	20231227	141100	297379580	19900	19880	19900	19880	51
339	20231227	141000	296364700	19880	19880	19880	19880	0
340	20231227	140900	296364700	19880	19880	19880	19880	0
341	20231227	140800	296364700	19880	19880	19880	19880	0
342	20231227	140700	296364700	19880	19880	19880	19880	4
343	20231227	140600	296285180	19900	19890	19900	19890	121
344	20231227	140500	293877790	19890	19890	19890	19890	0
345	20231227	140400	293877790	19890	19890	19890	19890	6
346	20231227	140300	293758450	19890	19890	19890	19890	5
347	20231227	140200	293659000	19890	19890	19890	19890	0
348	20231227	140100	293659000	19890	19890	19890	19890	0
349	20231227	140000	293659000	19890	19890	19890	19890	1
350	20231227	135900	293639110	19900	19900	19900	19900	0
351	20231227	135800	293639110	19900	19900	19900	19900	4
352	20231227	135700	293559510	19900	19900	19900	19900	3
353	20231227	135600	293499810	19900	19900	19900	19900	0
354	20231227	135500	293499810	19900	19900	19900	19900	0
355	20231227	135400	293499810	19900	19900	19900	19900	2
356	20231227	135300	293460010	19900	19900	19900	19900	5
357	20231227	135200	293360510	19900	19900	19900	19900	5
358	20231227	135100	293261010	19900	19920	19920	19900	37
359	20231227	135000	292524210	19910	19910	19910	19910	0
360	20231227	134900	292524210	19910	19910	19910	19910	0
361	20231227	134800	292524210	19910	19910	19910	19910	2
362	20231227	134700	292484390	19920	19920	19920	19920	0
363	20231227	134600	292484390	19920	19920	19920	19920	0
364	20231227	134500	292484390	19920	19920	19920	19920	1
365	20231227	134400	292464470	19890	19890	19890	19890	2
366	20231227	134300	292424690	19840	19840	19840	19840	0
367	20231227	134200	292424690	19840	19840	19840	19840	0
368	20231227	134100	292424690	19840	19840	19840	19840	0
369	20231227	134000	292424690	19840	19840	19840	19840	0
370	20231227	133900	292424690	19840	19840	19840	19840	0
371	20231227	133800	292424690	19840	19840	19840	19840	0
372	20231227	133700	292424690	19840	19840	19840	19840	0
373	20231227	133600	292424690	19840	19840	19840	19840	0
374	20231227	133500	292424690	19840	19840	19840	19840	0
375	20231227	133400	292424690	19840	19840	19840	19840	0
376	20231227	133300	292424690	19840	19850	19850	19840	19
377	20231227	133200	292047590	19840	19840	19840	19840	0
378	20231227	133100	292047590	19840	19840	19840	19840	0
379	20231227	133000	292047590	19840	19840	19840	19840	0
380	20231227	132900	292047590	19840	19840	19840	19840	0
381	20231227	132800	292047590	19840	19840	19840	19840	0
382	20231227	132700	292047590	19840	19900	19900	19840	505
383	20231227	132600	282022540	19900	19900	19900	19900	3
384	20231227	132500	281962840	19900	19900	19900	19900	0
385	20231227	132400	281962840	19900	19900	19900	19900	90
386	20231227	132300	280171840	19900	19900	19900	19900	300
387	20231227	132200	274201840	19900	19900	19900	19900	0
388	20231227	132100	274201840	19900	19900	19900	19900	0
389	20231227	132000	274201840	19900	19900	19900	19900	5
390	20231227	131900	274102340	19900	19900	19900	19900	0
391	20231227	131800	274102340	19900	19900	19900	19900	0
392	20231227	131700	274102340	19900	19900	19900	19900	0
393	20231227	131600	274102340	19900	19900	19900	19900	0
394	20231227	131500	274102340	19900	19900	19900	19900	0
395	20231227	131400	274102340	19900	19900	19900	19900	0
396	20231227	131300	274102340	19900	19900	19900	19900	10
397	20231227	131200	273903340	19900	19900	19900	19900	438
398	20231227	131100	265187140	19900	19900	19900	19900	0
399	20231227	131000	265187140	19900	19900	19900	19900	5
400	20231227	130900	265087640	19900	19890	19900	19890	391
401	20231227	130800	257307320	19850	19850	19850	19850	0
402	20231227	130700	257307320	19850	19870	19870	19850	140
403	20231227	130600	254527190	19860	19860	19860	19860	0
404	20231227	130500	254527190	19860	19860	19860	19860	0
405	20231227	130400	254527190	19860	19860	19860	19860	0
406	20231227	130300	254527190	19860	19860	19860	19860	1
407	20231227	130200	254507330	19900	19900	19900	19900	0
408	20231227	130100	254507330	19900	19900	19900	19900	1
409	20231227	130000	254487430	19860	19860	19860	19860	0
410	20231227	125900	254487430	19860	19860	19860	19860	0
411	20231227	125800	254487430	19860	19860	19860	19860	0
412	20231227	125700	254487430	19860	19860	19860	19860	0
413	20231227	125600	254487430	19860	19860	19860	19860	0
414	20231227	125500	254487430	19860	19860	19860	19860	0
415	20231227	125400	254487430	19860	19860	19860	19860	0
416	20231227	125300	254487430	19860	19860	19860	19860	0
417	20231227	125200	254487430	19860	19860	19860	19860	72
418	20231227	125100	253057510	19860	19860	19860	19860	25
419	20231227	125000	252561010	19880	19880	19880	19880	0
420	20231227	124900	252561010	19880	19880	19880	19880	0
421	20231227	124800	252561010	19880	19880	19880	19880	0
422	20231227	124700	252561010	19880	19880	19880	19880	156
423	20231227	124600	249459730	19880	19880	19880	19880	5
424	20231227	124500	249360330	19880	19880	19880	19880	5
425	20231227	124400	249260930	19880	19880	19880	19880	3
426	20231227	124300	249201290	19900	19890	19900	19880	34
427	20231227	124200	248525320	19890	19890	19890	19890	5
428	20231227	124100	248425870	19900	19900	19900	19900	0
429	20231227	124000	248425870	19900	19900	19900	19900	0
430	20231227	123900	248425870	19900	19900	19900	19900	0
431	20231227	123800	248425870	19900	19900	19900	19900	0
432	20231227	123700	248425870	19900	19900	19900	19900	27
433	20231227	123600	247888570	19860	19860	19860	19860	15
434	20231227	123500	247590670	19850	19850	19850	19850	0
435	20231227	123400	247590670	19850	19850	19850	19850	0
436	20231227	123300	247590670	19850	19860	19860	19850	31
437	20231227	123200	246975270	19860	19860	19860	19860	0
438	20231227	123100	246975270	19860	19860	19860	19860	0
439	20231227	123000	246975270	19860	19860	19860	19860	0
440	20231227	122900	246975270	19860	19860	19860	19860	0
441	20231227	122800	246975270	19860	19860	19860	19860	50
442	20231227	122700	245982270	19860	19880	19880	19860	66
443	20231227	122600	244671320	19890	19890	19900	19890	199
444	20231227	122500	240713200	19890	19890	19890	19890	200
445	20231227	122400	236735200	19890	19890	19890	19890	0
446	20231227	122300	236735200	19890	19890	19890	19890	1484
447	20231227	122200	207218440	19900	19920	19920	19900	45
448	20231227	122100	206322800	19920	19920	19920	19920	0
449	20231227	122000	206322800	19920	19920	19920	19920	0
450	20231227	121900	206322800	19920	19920	19920	19920	0
451	20231227	121800	206322800	19920	19920	19920	19920	0
452	20231227	121700	206322800	19920	19920	19920	19920	0
453	20231227	121600	206322800	19920	19920	19920	19920	10
454	20231227	121500	206123600	19950	19950	19950	19950	0
455	20231227	121400	206123600	19950	19950	19950	19950	0
456	20231227	121300	206123600	19950	19950	19950	19950	0
457	20231227	121200	206123600	19950	19950	19950	19950	0
458	20231227	121100	206123600	19950	19950	19950	19950	0
459	20231227	121000	206123600	19950	19950	19950	19950	0
460	20231227	120900	206123600	19950	19950	19950	19950	0
461	20231227	120800	206123600	19950	19950	19950	19950	0
462	20231227	120700	206123600	19950	19950	19950	19950	0
463	20231227	120600	206123600	19950	19950	19950	19950	0
464	20231227	120500	206123600	19950	19950	19950	19950	0
465	20231227	120400	206123600	19950	19950	19950	19950	5
466	20231227	120300	206023850	19950	19950	19950	19950	0
467	20231227	120200	206023850	19950	19950	19950	19950	0
468	20231227	120100	206023850	19950	19950	19950	19950	1
469	20231227	120000	206003900	19930	19930	19930	19930	0
470	20231227	115900	206003900	19930	19930	19930	19930	0
471	20231227	115800	206003900	19930	19930	19930	19930	0
472	20231227	115700	206003900	19930	19930	19930	19930	0
473	20231227	115600	206003900	19930	19930	19930	19930	0
474	20231227	115500	206003900	19930	19930	19930	19930	0
475	20231227	115400	206003900	19930	19930	19930	19930	0
476	20231227	115300	206003900	19930	19930	19930	19930	0
477	20231227	115200	206003900	19930	19930	19930	19930	0
478	20231227	115100	206003900	19930	19930	19930	19930	0
479	20231227	115000	206003900	19930	19930	19930	19930	0
480	20231227	114900	206003900	19930	19930	19930	19930	1
481	20231227	114800	205983970	19960	19960	19960	19960	0
482	20231227	114700	205983970	19960	19960	19960	19960	0
483	20231227	114600	205983970	19960	19960	19960	19960	0
484	20231227	114500	205983970	19960	19960	19960	19960	0
485	20231227	114400	205983970	19960	19960	19960	19960	0
486	20231227	114300	205983970	19960	19960	19960	19960	0
487	20231227	114200	205983970	19960	19960	19960	19960	0
488	20231227	114100	205983970	19960	19960	19960	19960	0
489	20231227	114000	205983970	19960	19960	19960	19960	0
490	20231227	113900	205983970	19960	19960	19960	19960	0
491	20231227	113800	205983970	19960	19960	19960	19960	0
492	20231227	113700	205983970	19960	19960	19960	19960	0
493	20231227	113600	205983970	19960	19960	19960	19960	0
494	20231227	113500	205983970	19960	19960	19960	19960	0
495	20231227	113400	205983970	19960	19960	19960	19960	0
496	20231227	113300	205983970	19960	19960	19960	19960	0
497	20231227	113200	205983970	19960	19960	19960	19960	25
498	20231227	113100	205484970	19970	19970	19970	19970	0
499	20231227	113000	205484970	19970	19970	19970	19970	26
500	20231227	112900	204965750	19970	19970	19970	19970	0
501	20231227	112800	204965750	19970	19970	19970	19970	26
502	20231227	112700	204446530	19970	19970	19970	19970	0
503	20231227	112600	204446530	19970	19970	19970	19970	0
504	20231227	112500	204446530	19970	19970	19970	19970	0
505	20231227	112400	204446530	19970	19970	19970	19970	0
506	20231227	112300	204446530	19970	19970	19970	19970	6
507	20231227	112200	204326710	19970	19970	19970	19970	26
508	20231227	112100	203807490	19910	19960	19960	19910	64
509	20231227	112000	202532750	19970	19970	19970	19970	0
510	20231227	111900	202532750	19970	19970	19970	19970	0
511	20231227	111800	202532750	19970	19970	19970	19970	0
512	20231227	111700	202532750	19970	19970	19970	19970	0
513	20231227	111600	202532750	19970	19970	19970	19970	26
514	20231227	111500	202013530	19970	19950	19970	19950	5
515	20231227	111400	201913720	19960	19950	19960	19950	20
516	20231227	111300	201514570	19960	19960	19960	19960	0
517	20231227	111200	201514570	19960	19960	19960	19960	0
518	20231227	111100	201514570	19960	19960	19960	19960	0
519	20231227	111000	201514570	19960	19960	19960	19960	1
520	20231227	110900	201494610	19970	19970	19970	19970	0
521	20231227	110800	201494610	19970	19970	19970	19970	0
522	20231227	110700	201494610	19970	19970	19970	19970	0
523	20231227	110600	201494610	19970	19970	19970	19970	0
524	20231227	110500	201494610	19970	19970	19970	19970	0
525	20231227	110400	201494610	19970	19970	19970	19970	0
526	20231227	110300	201494610	19970	19970	19970	19970	10
527	20231227	110200	201294910	19970	19970	19970	19970	6
528	20231227	110100	201175090	19970	19970	19970	19970	0
529	20231227	110000	201175090	19970	19960	19970	19960	26
530	20231227	105900	200656030	19950	19950	19950	19950	4
531	20231227	105800	200576230	19970	19970	19970	19970	0
532	20231227	105700	200576230	19970	19970	19970	19970	0
533	20231227	105600	200576230	19970	19950	19970	19950	92
534	20231227	105500	198740310	19970	19970	19970	19970	0
535	20231227	105400	198740310	19970	19970	19970	19970	0
536	20231227	105300	198740310	19970	19970	19970	19970	0
537	20231227	105200	198740310	19970	19970	19970	19970	1
538	20231227	105100	198720340	19910	19910	19910	19910	0
539	20231227	105000	198720340	19910	19910	19910	19910	27
540	20231227	104900	198182770	19910	19900	19910	19900	802
541	20231227	104800	182222850	19890	19890	19890	19890	0
542	20231227	104700	182222850	19890	19890	19890	19890	169
543	20231227	104600	178861440	19890	19890	19890	19890	0
544	20231227	104500	178861440	19890	19890	19890	19890	0
545	20231227	104400	178861440	19890	19890	19890	19890	0
546	20231227	104300	178861440	19890	19890	19890	19890	0
547	20231227	104200	178861440	19890	19890	19890	19890	0
548	20231227	104100	178861440	19890	19890	19890	19890	0
549	20231227	104000	178861440	19890	19890	19890	19890	0
550	20231227	103900	178861440	19890	19890	19900	19890	129
551	20231227	103800	176294630	19880	19880	19880	19880	0
552	20231227	103700	176294630	19880	19880	19880	19880	0
553	20231227	103600	176294630	19880	19900	19900	19880	157
554	20231227	103500	173170400	19900	19900	19900	19900	0
555	20231227	103400	173170400	19900	19900	19900	19900	0
556	20231227	103300	173170400	19900	19900	19900	19900	1
557	20231227	103200	173150500	19860	19860	19860	19860	0
558	20231227	103100	173150500	19860	19860	19860	19860	0
559	20231227	103000	173150500	19860	19860	19860	19860	0
560	20231227	102900	173150500	19860	19860	19860	19860	0
561	20231227	102800	173150500	19860	19860	19860	19860	0
562	20231227	102700	173150500	19860	19860	19860	19860	0
563	20231227	102600	173150500	19860	19860	19860	19860	0
564	20231227	102500	173150500	19860	19860	19860	19860	0
565	20231227	102400	173150500	19860	19860	19860	19860	19
566	20231227	102300	172773160	19860	19860	19860	19860	0
567	20231227	102200	172773160	19860	19860	19860	19860	0
568	20231227	102100	172773160	19860	19860	19860	19860	0
569	20231227	102000	172773160	19860	19860	19860	19860	155
570	20231227	101900	169694860	19860	19860	19860	19860	0
571	20231227	101800	169694860	19860	19860	19860	19860	0
572	20231227	101700	169694860	19860	19870	19870	19860	100
573	20231227	101600	167708620	19870	19870	19870	19870	1
574	20231227	101500	167688750	19870	19870	19870	19870	0
575	20231227	101400	167688750	19870	19870	19870	19870	0
576	20231227	101300	167688750	19870	19870	19870	19870	0
577	20231227	101200	167688750	19870	19870	19870	19870	0
578	20231227	101100	167688750	19870	19870	19870	19870	0
579	20231227	101000	167688750	19870	19870	19870	19870	0
580	20231227	100900	167688750	19870	19870	19870	19870	60
581	20231227	100800	166496550	19870	19870	19870	19870	45
582	20231227	100700	165602400	19870	19890	19890	19870	444
583	20231227	100600	156778030	19880	19880	19880	19880	0
584	20231227	100500	156778030	19880	19880	19880	19880	0
585	20231227	100400	156778030	19880	19880	19880	19880	0
586	20231227	100300	156778030	19880	19880	19880	19880	1
587	20231227	100200	156758150	19910	19910	19910	19910	0
588	20231227	100100	156758150	19910	19910	19910	19910	0
589	20231227	100000	156758150	19910	19910	19910	19910	0
590	20231227	095900	156758150	19910	19910	19910	19910	0
591	20231227	095800	156758150	19910	19910	19910	19910	5
592	20231227	095700	156658600	19880	19880	19880	19880	0
593	20231227	095600	156658600	19880	19880	19880	19880	10
594	20231227	095500	156459800	19880	19880	19880	19880	0
595	20231227	095400	156459800	19880	19880	19880	19880	0
596	20231227	095300	156459800	19880	19880	19880	19880	0
597	20231227	095200	156459800	19880	19880	19880	19880	0
598	20231227	095100	156459800	19880	19880	19880	19880	0
599	20231227	095000	156459800	19880	19880	19880	19880	0
600	20231227	094900	156459800	19880	19880	19880	19880	0
601	20231227	094800	156459800	19880	19890	19890	19880	151
602	20231227	094700	153457560	19890	19890	19890	19890	103
603	20231227	094600	151408890	19890	19890	19890	19890	0
604	20231227	094500	151408890	19890	19910	19910	19880	565
605	20231227	094400	140168930	19910	19910	19910	19910	480
606	20231227	094300	130612130	19990	19990	19990	19990	7
607	20231227	094200	130472200	19920	19920	19920	19920	1
608	20231227	094100	130452280	19990	19990	19990	19990	0
609	20231227	094000	130452280	19990	19990	19990	19990	0
610	20231227	093900	130452280	19990	19990	19990	19990	3
611	20231227	093800	130392310	19990	19990	19990	19990	7
612	20231227	093700	130252380	19990	19990	19990	19990	1
613	20231227	093600	130232390	20000	20000	20000	20000	0
614	20231227	093500	130232390	20000	20000	20000	20000	0
615	20231227	093400	130232390	20000	19950	20000	19920	612
616	20231227	093300	118034080	19950	19950	19950	19950	0
617	20231227	093200	118034080	19950	19950	19950	19950	10
618	20231227	093100	117834580	19990	19990	19990	19990	0
619	20231227	093000	117834580	19990	19990	19990	19990	0
620	20231227	092900	117834580	19990	19990	19990	19990	0
621	20231227	092800	117834580	19990	19990	19990	19990	3
622	20231227	092700	117774610	20000	20000	20000	20000	0
623	20231227	092600	117774610	20000	20000	20000	20000	19
624	20231227	092500	117394610	20000	20000	20000	20000	200
625	20231227	092400	113394610	20050	20050	20050	20050	50
626	20231227	092300	112392110	20050	20050	20100	20050	456
627	20231227	092200	103249210	20050	19990	20050	19990	1791
628	20231227	092100	67354710	19910	19910	19910	19910	0
629	20231227	092000	67354710	19910	19910	19910	19910	0
630	20231227	091900	67354710	19910	19910	19910	19910	0
631	20231227	091800	67354710	19910	19910	19910	19910	40
632	20231227	091700	66558310	19990	19990	19990	19990	100
633	20231227	091600	64559310	19990	19990	19990	19990	100
634	20231227	091500	62560310	19990	19990	19990	19990	100
635	20231227	091400	60561310	19990	20000	20000	19990	205
636	20231227	091300	56461360	19990	19990	19990	19990	0
637	20231227	091200	56461360	19990	20050	20050	19990	240
638	20231227	091100	51658360	20050	20050	20050	20050	0
639	20231227	091000	51658360	20050	20050	20050	20050	0
640	20231227	090900	51658360	20050	20150	20300	20050	177
641	20231227	090800	48084810	20050	20050	20050	20050	0
642	20231227	090700	48084810	20050	20050	20050	20050	245
643	20231227	090600	43172560	20000	20000	20000	20000	572
644	20231227	090500	31732560	19990	19990	19990	19990	276
645	20231227	090400	26215320	19860	19980	19980	19860	226
646	20231227	090300	21726120	19980	19980	19980	19980	301
647	20231227	090200	15712140	19990	19990	19990	19990	0
648	20231227	090100	15712140	19990	19990	19990	19990	0
649	20231227	090000	15712140	19990	19990	19990	19990	786