KissMeData/032620/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	191100	666364635	4645	4645	4645	4645	1153
3	20231227	191000	666364635	4645	4645	4645	4645	0
4	20231227	190900	666364635	4645	4645	4645	4645	0
5	20231227	190800	666364635	4645	4645	4645	4645	0
6	20231227	190700	666364635	4645	4645	4645	4645	0
7	20231227	190600	666364635	4645	4645	4645	4645	0
8	20231227	190500	666364635	4645	4645	4645	4645	0
9	20231227	190400	666364635	4645	4645	4645	4645	0
10	20231227	190300	666364635	4645	4645	4645	4645	0
11	20231227	190200	666364635	4645	4645	4645	4645	0
12	20231227	190100	666364635	4645	4645	4645	4645	0
13	20231227	190000	666364635	4645	4645	4645	4645	0
14	20231227	185900	666364635	4645	4645	4645	4645	0
15	20231227	185800	666364635	4645	4645	4645	4645	0
16	20231227	185700	666364635	4645	4645	4645	4645	0
17	20231227	185600	666364635	4645	4645	4645	4645	0
18	20231227	185500	666364635	4645	4645	4645	4645	0
19	20231227	185400	666364635	4645	4645	4645	4645	0
20	20231227	185300	666364635	4645	4645	4645	4645	0
21	20231227	185200	666364635	4645	4645	4645	4645	0
22	20231227	185100	666364635	4645	4645	4645	4645	0
23	20231227	185000	666364635	4645	4645	4645	4645	0
24	20231227	184900	666364635	4645	4645	4645	4645	0
25	20231227	184800	666364635	4645	4645	4645	4645	0
26	20231227	184700	666364635	4645	4645	4645	4645	0
27	20231227	184600	666364635	4645	4645	4645	4645	0
28	20231227	184500	666364635	4645	4645	4645	4645	0
29	20231227	184400	666364635	4645	4645	4645	4645	0
30	20231227	184300	666364635	4645	4645	4645	4645	0
31	20231227	184200	666364635	4645	4645	4645	4645	0
32	20231227	184100	666364635	4645	4645	4645	4645	1153
33	20231227	184000	666364635	4645	4645	4645	4645	0
34	20231227	183900	666364635	4645	4645	4645	4645	0
35	20231227	183800	666364635	4645	4645	4645	4645	0
36	20231227	183700	666364635	4645	4645	4645	4645	0
37	20231227	183600	666364635	4645	4645	4645	4645	0
38	20231227	183500	666364635	4645	4645	4645	4645	0
39	20231227	183400	666364635	4645	4645	4645	4645	0
40	20231227	183300	666364635	4645	4645	4645	4645	0
41	20231227	183200	666364635	4645	4645	4645	4645	0
42	20231227	183100	666364635	4645	4645	4645	4645	0
43	20231227	183000	666364635	4645	4645	4645	4645	0
44	20231227	182900	666364635	4645	4645	4645	4645	0
45	20231227	182800	666364635	4645	4645	4645	4645	0
46	20231227	182700	666364635	4645	4645	4645	4645	0
47	20231227	182600	666364635	4645	4645	4645	4645	0
48	20231227	182500	666364635	4645	4645	4645	4645	0
49	20231227	182400	666364635	4645	4645	4645	4645	0
50	20231227	182300	666364635	4645	4645	4645	4645	0
51	20231227	182200	666364635	4645	4645	4645	4645	0
52	20231227	182100	666364635	4645	4645	4645	4645	0
53	20231227	182000	666364635	4645	4645	4645	4645	0
54	20231227	181900	666364635	4645	4645	4645	4645	0
55	20231227	181800	666364635	4645	4645	4645	4645	0
56	20231227	181700	666364635	4645	4645	4645	4645	0
57	20231227	181600	666364635	4645	4645	4645	4645	0
58	20231227	181500	666364635	4645	4645	4645	4645	0
59	20231227	181400	666364635	4645	4645	4645	4645	0
60	20231227	181300	666364635	4645	4645	4645	4645	0
61	20231227	181200	666364635	4645	4645	4645	4645	0
62	20231227	181100	666364635	4645	4645	4645	4645	1153
63	20231227	181000	666364635	4645	4645	4645	4645	0
64	20231227	180900	666364635	4645	4645	4645	4645	0
65	20231227	180800	666364635	4645	4645	4645	4645	0
66	20231227	180700	666364635	4645	4645	4645	4645	0
67	20231227	180600	666364635	4645	4645	4645	4645	0
68	20231227	180500	666364635	4645	4645	4645	4645	0
69	20231227	180400	666364635	4645	4645	4645	4645	0
70	20231227	180300	666364635	4645	4645	4645	4645	0
71	20231227	180200	666364635	4645	4645	4645	4645	0
72	20231227	180100	666364635	4645	4645	4645	4645	0
73	20231227	180000	666364635	4645	4645	4645	4645	0
74	20231227	175900	666364635	4645	4645	4645	4645	0
75	20231227	175800	666364635	4645	4645	4645	4645	0
76	20231227	175700	666364635	4645	4645	4645	4645	0
77	20231227	175600	666364635	4645	4645	4645	4645	0
78	20231227	175500	666364635	4645	4645	4645	4645	0
79	20231227	175400	666364635	4645	4645	4645	4645	0
80	20231227	175300	666364635	4645	4645	4645	4645	0
81	20231227	175200	666364635	4645	4645	4645	4645	0
82	20231227	175100	666364635	4645	4645	4645	4645	0
83	20231227	175000	666364635	4645	4645	4645	4645	0
84	20231227	174900	666364635	4645	4645	4645	4645	0
85	20231227	174800	666364635	4645	4645	4645	4645	0
86	20231227	174700	666364635	4645	4645	4645	4645	0
87	20231227	174600	666364635	4645	4645	4645	4645	0
88	20231227	174500	666364635	4645	4645	4645	4645	0
89	20231227	174400	666364635	4645	4645	4645	4645	0
90	20231227	174300	666364635	4645	4645	4645	4645	0
91	20231227	174200	666364635	4645	4645	4645	4645	0
92	20231227	174100	666364635	4645	4645	4645	4645	1153
93	20231227	174000	666364635	4645	4645	4645	4645	0
94	20231227	173900	666364635	4645	4645	4645	4645	0
95	20231227	173800	666364635	4645	4645	4645	4645	0
96	20231227	173700	666364635	4645	4645	4645	4645	0
97	20231227	173600	666364635	4645	4645	4645	4645	0
98	20231227	173500	666364635	4645	4645	4645	4645	0
99	20231227	173400	666364635	4645	4645	4645	4645	0
100	20231227	173300	666364635	4645	4645	4645	4645	0
101	20231227	173200	666364635	4645	4645	4645	4645	0
102	20231227	173100	666364635	4645	4645	4645	4645	0
103	20231227	173000	666364635	4645	4645	4645	4645	0
104	20231227	172900	666364635	4645	4645	4645	4645	0
105	20231227	172800	666364635	4645	4645	4645	4645	0
106	20231227	172700	666364635	4645	4645	4645	4645	0
107	20231227	172600	666364635	4645	4645	4645	4645	0
108	20231227	172500	666364635	4645	4645	4645	4645	0
109	20231227	172400	666364635	4645	4645	4645	4645	0
110	20231227	172300	666364635	4645	4645	4645	4645	0
111	20231227	172200	666364635	4645	4645	4645	4645	0
112	20231227	172100	666364635	4645	4645	4645	4645	0
113	20231227	172000	666364635	4645	4645	4645	4645	0
114	20231227	171900	666364635	4645	4645	4645	4645	0
115	20231227	171800	666364635	4645	4645	4645	4645	0
116	20231227	171700	666364635	4645	4645	4645	4645	0
117	20231227	171600	666364635	4645	4645	4645	4645	0
118	20231227	171500	666364635	4645	4645	4645	4645	0
119	20231227	171400	666364635	4645	4645	4645	4645	0
120	20231227	171300	666364635	4645	4645	4645	4645	0
121	20231227	171200	666364635	4645	4645	4645	4645	0
122	20231227	171100	666364635	4645	4645	4645	4645	1153
123	20231227	171000	666364635	4645	4645	4645	4645	0
124	20231227	170900	666364635	4645	4645	4645	4645	0
125	20231227	170800	666364635	4645	4645	4645	4645	0
126	20231227	170700	666364635	4645	4645	4645	4645	0
127	20231227	170600	666364635	4645	4645	4645	4645	0
128	20231227	170500	666364635	4645	4645	4645	4645	0
129	20231227	170400	666364635	4645	4645	4645	4645	0
130	20231227	170300	666364635	4645	4645	4645	4645	0
131	20231227	170200	666364635	4645	4645	4645	4645	0
132	20231227	170100	666364635	4645	4645	4645	4645	0
133	20231227	170000	666364635	4645	4645	4645	4645	0
134	20231227	165900	666364635	4645	4645	4645	4645	0
135	20231227	165800	666364635	4645	4645	4645	4645	0
136	20231227	165700	666364635	4645	4645	4645	4645	0
137	20231227	165600	666364635	4645	4645	4645	4645	0
138	20231227	165500	666364635	4645	4645	4645	4645	0
139	20231227	165400	666364635	4645	4645	4645	4645	0
140	20231227	165300	666364635	4645	4645	4645	4645	0
141	20231227	165200	666364635	4645	4645	4645	4645	0
142	20231227	165100	666364635	4645	4645	4645	4645	0
143	20231227	165000	666364635	4645	4645	4645	4645	0
144	20231227	164900	666364635	4645	4645	4645	4645	0
145	20231227	164800	666364635	4645	4645	4645	4645	0
146	20231227	164700	666364635	4645	4645	4645	4645	0
147	20231227	164600	666364635	4645	4645	4645	4645	0
148	20231227	164500	666364635	4645	4645	4645	4645	0
149	20231227	164400	666364635	4645	4645	4645	4645	0
150	20231227	164300	666364635	4645	4645	4645	4645	0
151	20231227	164200	666364635	4645	4645	4645	4645	0
152	20231227	164100	666364635	4645	4645	4645	4645	1153
153	20231227	164000	666364635	4645	4645	4645	4645	0
154	20231227	163900	666364635	4645	4645	4645	4645	0
155	20231227	163800	666364635	4645	4645	4645	4645	0
156	20231227	163700	666364635	4645	4645	4645	4645	0
157	20231227	163600	666364635	4645	4645	4645	4645	0
158	20231227	163500	666364635	4645	4645	4645	4645	0
159	20231227	163400	666364635	4645	4645	4645	4645	0
160	20231227	163300	666364635	4645	4645	4645	4645	0
161	20231227	163200	666364635	4645	4645	4645	4645	0
162	20231227	163100	666364635	4645	4645	4645	4645	0
163	20231227	163000	666364635	4645	4645	4645	4645	0
164	20231227	162900	666364635	4645	4645	4645	4645	0
165	20231227	162800	666364635	4645	4645	4645	4645	0
166	20231227	162700	666364635	4645	4645	4645	4645	0
167	20231227	162600	666364635	4645	4645	4645	4645	0
168	20231227	162500	666364635	4645	4645	4645	4645	0
169	20231227	162400	666364635	4645	4645	4645	4645	0
170	20231227	162300	666364635	4645	4645	4645	4645	0
171	20231227	162200	666364635	4645	4645	4645	4645	0
172	20231227	162100	666364635	4645	4645	4645	4645	0
173	20231227	162000	666364635	4645	4645	4645	4645	0
174	20231227	161900	666364635	4645	4645	4645	4645	0
175	20231227	161800	666364635	4645	4645	4645	4645	0
176	20231227	161700	666364635	4645	4645	4645	4645	0
177	20231227	161600	666364635	4645	4645	4645	4645	0
178	20231227	161500	666364635	4645	4645	4645	4645	0
179	20231227	161400	666364635	4645	4645	4645	4645	0
180	20231227	161300	666364635	4645	4645	4645	4645	0
181	20231227	161200	666364635	4645	4645	4645	4645	0
182	20231227	161100	666364635	4645	4645	4645	4645	1153
183	20231227	161000	666364635	4645	4645	4645	4645	0
184	20231227	160900	666364635	4645	4645	4645	4645	0
185	20231227	160800	666364635	4645	4645	4645	4645	0
186	20231227	160700	666364635	4645	4645	4645	4645	0
187	20231227	160600	666364635	4645	4645	4645	4645	0
188	20231227	160500	666364635	4645	4645	4645	4645	0
189	20231227	160400	666364635	4645	4645	4645	4645	0
190	20231227	160300	666364635	4645	4645	4645	4645	0
191	20231227	160200	666364635	4645	4645	4645	4645	0
192	20231227	160100	666364635	4645	4645	4645	4645	0
193	20231227	160000	666364635	4645	4645	4645	4645	0
194	20231227	155900	666364635	4645	4645	4645	4645	0
195	20231227	155800	666364635	4645	4645	4645	4645	0
196	20231227	155700	666364635	4645	4645	4645	4645	0
197	20231227	155600	666364635	4645	4645	4645	4645	0
198	20231227	155500	666364635	4645	4645	4645	4645	0
199	20231227	155400	666364635	4645	4645	4645	4645	0
200	20231227	155300	666364635	4645	4645	4645	4645	0
201	20231227	155200	666364635	4645	4645	4645	4645	0
202	20231227	155100	666364635	4645	4645	4645	4645	0
203	20231227	155000	666364635	4645	4645	4645	4645	0
204	20231227	154900	666364635	4645	4645	4645	4645	0
205	20231227	154800	666364635	4645	4645	4645	4645	0
206	20231227	154700	666364635	4645	4645	4645	4645	0
207	20231227	154600	666364635	4645	4645	4645	4645	0
208	20231227	154500	666364635	4645	4645	4645	4645	0
209	20231227	154400	666364635	4645	4645	4645	4645	0
210	20231227	154300	666364635	4645	4645	4645	4645	0
211	20231227	154200	666364635	4645	4645	4645	4645	0
212	20231227	154100	666364635	4645	4645	4645	4645	1153
213	20231227	154000	666364635	4645	4645	4645	4645	0
214	20231227	153900	666364635	4645	4645	4645	4645	0
215	20231227	153800	666364635	4645	4645	4645	4645	0
216	20231227	153700	666364635	4645	4645	4645	4645	0
217	20231227	153600	666364635	4645	4645	4645	4645	0
218	20231227	153500	666364635	4645	4645	4645	4645	0
219	20231227	153400	666364635	4645	4645	4645	4645	0
220	20231227	153300	666364635	4645	4645	4645	4645	0
221	20231227	153200	666364635	4645	4645	4645	4645	0
222	20231227	153100	666364635	4645	4645	4645	4645	0
223	20231227	153000	666364635	4645	4645	4645	4645	1153
224	20231227	152900	661008950	4645	4645	4645	4645	0
225	20231227	152800	661008950	4645	4645	4645	4645	0
226	20231227	152700	661008950	4645	4645	4645	4645	0
227	20231227	152600	661008950	4645	4645	4645	4645	0
228	20231227	152500	661008950	4645	4645	4645	4645	0
229	20231227	152400	661008950	4645	4645	4645	4645	0
230	20231227	152300	661008950	4645	4645	4645	4645	0
231	20231227	152200	661008950	4645	4645	4645	4645	0
232	20231227	152100	661008950	4645	4645	4645	4645	0
233	20231227	152000	661008950	4645	4645	4645	4645	0
234	20231227	151900	661008950	4645	4645	4645	4645	91
235	20231227	151800	660586255	4645	4650	4650	4645	108
236	20231227	151700	660084490	4645	4645	4645	4645	807
237	20231227	151600	656335975	4645	4645	4645	4645	38
238	20231227	151500	656159465	4645	4640	4645	4640	220
239	20231227	151400	655138565	4645	4645	4645	4645	71
240	20231227	151300	654808770	4645	4645	4645	4645	75
241	20231227	151200	654460395	4640	4640	4640	4640	1
242	20231227	151100	654455755	4640	4640	4640	4640	65
243	20231227	151000	654154155	4645	4645	4645	4645	0
244	20231227	150900	654154155	4645	4645	4645	4645	31
245	20231227	150800	654010160	4650	4645	4650	4645	23
246	20231227	150700	653903250	4645	4645	4645	4645	0
247	20231227	150600	653903250	4645	4645	4645	4630	242
248	20231227	150500	652779405	4645	4625	4645	4625	673
249	20231227	150400	649663955	4625	4625	4625	4625	1
250	20231227	150300	649659330	4620	4625	4625	4620	3
251	20231227	150200	649645465	4625	4620	4625	4620	2
252	20231227	150100	649636220	4620	4620	4620	4620	58
253	20231227	150000	649368260	4625	4625	4625	4605	2566
254	20231227	145900	637534460	4655	4625	4655	4620	1563
255	20231227	145800	630297905	4625	4620	4625	4620	891
256	20231227	145700	626178615	4620	4610	4625	4605	2786
257	20231227	145600	613336195	4605	4605	4605	4605	343
258	20231227	145500	611756680	4610	4610	4610	4610	1997
259	20231227	145400	602550510	4610	4625	4625	4610	2019
260	20231227	145300	593236875	4625	4625	4625	4625	0
261	20231227	145200	593236875	4625	4625	4625	4625	18
262	20231227	145100	593153625	4610	4625	4625	4610	2022
263	20231227	145000	583827745	4625	4625	4625	4625	33
264	20231227	144900	583675120	4610	4610	4610	4610	0
265	20231227	144800	583675120	4610	4615	4615	4610	2026
266	20231227	144700	574329485	4610	4610	4610	4610	0
267	20231227	144600	574329485	4610	4610	4610	4610	1
268	20231227	144500	574324875	4610	4625	4625	4610	2030
269	20231227	144400	564955385	4630	4630	4630	4630	1
270	20231227	144300	564950755	4615	4615	4615	4615	0
271	20231227	144200	564950755	4615	4620	4620	4615	2034
272	20231227	144100	555562330	4630	4630	4630	4630	0
273	20231227	144000	555562330	4630	4630	4630	4630	0
274	20231227	143900	555562330	4630	4630	4630	4615	2039
275	20231227	143800	546142900	4645	4645	4645	4645	8
276	20231227	143700	546105740	4650	4650	4650	4650	50
277	20231227	143600	545873240	4655	4625	4655	4620	2061
278	20231227	143500	536348775	4625	4630	4630	4625	2489
279	20231227	143400	524832935	4625	4625	4625	4625	0
280	20231227	143300	524832935	4625	4635	4635	4625	2042
281	20231227	143200	515378800	4660	4660	4660	4660	0
282	20231227	143100	515378800	4660	4660	4660	4660	0
283	20231227	143000	515378800	4660	4635	4660	4635	2050
284	20231227	142900	505876900	4660	4660	4660	4660	0
285	20231227	142800	505876900	4660	4660	4660	4660	1
286	20231227	142700	505872240	4635	4640	4640	4635	2045
287	20231227	142600	496392250	4635	4635	4635	4635	0
288	20231227	142500	496392250	4635	4635	4635	4635	0
289	20231227	142400	496392250	4635	4645	4645	4635	2050
290	20231227	142300	486886170	4635	4635	4635	4635	180
291	20231227	142200	486051870	4635	4635	4635	4635	0
292	20231227	142100	486051870	4635	4640	4640	4635	2988
293	20231227	142000	472200395	4660	4660	4660	4660	0
294	20231227	141900	472200395	4660	4660	4660	4660	0
295	20231227	141800	472200395	4660	4650	4660	4635	2059
296	20231227	141700	462655030	4660	4660	4660	4660	1
297	20231227	141600	462650370	4650	4655	4655	4650	45
298	20231227	141500	462440995	4660	4650	4660	4635	2061
299	20231227	141400	452877760	4655	4655	4655	4655	0
300	20231227	141300	452877760	4655	4655	4655	4655	0
301	20231227	141200	452877760	4655	4655	4655	4655	0
302	20231227	141100	452877760	4655	4655	4655	4655	30
303	20231227	141000	452738110	4655	4655	4660	4655	525
304	20231227	140900	450293165	4655	4655	4655	4655	0
305	20231227	140800	450293165	4655	4660	4660	4655	20
306	20231227	140700	450200040	4660	4650	4660	4650	749
307	20231227	140600	446714220	4640	4640	4640	4640	35
308	20231227	140500	446551820	4640	4640	4640	4640	3016
309	20231227	140400	432557580	4640	4650	4650	4640	23
310	20231227	140300	432450850	4645	4645	4645	4645	9
311	20231227	140200	432409045	4645	4645	4645	4645	0
312	20231227	140100	432409045	4645	4645	4645	4645	10
313	20231227	140000	432362595	4645	4645	4645	4645	25
314	20231227	135900	432246470	4640	4640	4640	4640	0
315	20231227	135800	432246470	4640	4640	4640	4640	300
316	20231227	135700	430854470	4640	4640	4640	4640	473
317	20231227	135600	428659750	4640	4640	4640	4640	243
318	20231227	135500	427532230	4640	4640	4640	4640	0
319	20231227	135400	427532230	4640	4640	4640	4640	0
320	20231227	135300	427532230	4640	4640	4640	4640	14
321	20231227	135200	427467270	4640	4645	4645	4640	1650
322	20231227	135100	419809450	4645	4645	4645	4645	11
323	20231227	135000	419758355	4640	4640	4640	4640	0
324	20231227	134900	419758355	4640	4650	4650	4640	790
325	20231227	134800	416089050	4655	4655	4655	4655	0
326	20231227	134700	416089050	4655	4650	4655	4650	2
327	20231227	134600	416079745	4650	4650	4650	4650	0
328	20231227	134500	416079745	4650	4650	4650	4650	0
329	20231227	134400	416079745	4650	4650	4650	4650	0
330	20231227	134300	416079745	4650	4655	4655	4650	249
331	20231227	134200	414921870	4655	4655	4655	4655	0
332	20231227	134100	414921870	4655	4640	4655	4640	3939
333	20231227	134000	396644895	4640	4650	4650	4640	81
334	20231227	133900	396268775	4655	4655	4655	4655	0
335	20231227	133800	396268775	4655	4655	4655	4655	0
336	20231227	133700	396268775	4655	4655	4655	4655	0
337	20231227	133600	396268775	4655	4655	4655	4655	0
338	20231227	133500	396268775	4655	4655	4655	4655	122
339	20231227	133400	395700865	4655	4655	4655	4655	2
340	20231227	133300	395691555	4655	4655	4655	4655	0
341	20231227	133200	395691555	4655	4655	4655	4655	0
342	20231227	133100	395691555	4655	4655	4655	4655	0
343	20231227	133000	395691555	4655	4655	4655	4655	0
344	20231227	132900	395691555	4655	4640	4655	4640	2
345	20231227	132800	395682260	4635	4635	4635	4635	0
346	20231227	132700	395682260	4635	4635	4635	4635	0
347	20231227	132600	395682260	4635	4635	4635	4635	40
348	20231227	132500	395496860	4635	4645	4650	4635	1810
349	20231227	132400	387097565	4655	4655	4655	4655	0
350	20231227	132300	387097565	4655	4655	4655	4655	0
351	20231227	132200	387097565	4655	4655	4655	4655	0
352	20231227	132100	387097565	4655	4655	4655	4655	32
353	20231227	132000	386948605	4650	4650	4650	4650	0
354	20231227	131900	386948605	4650	4650	4650	4650	0
355	20231227	131800	386948605	4650	4650	4650	4650	13
356	20231227	131700	386888155	4650	4650	4650	4650	231
357	20231227	131600	385814005	4640	4645	4645	4640	6067
358	20231227	131500	357662595	4655	4655	4655	4655	0
359	20231227	131400	357662595	4655	4645	4655	4645	2
360	20231227	131300	357653295	4640	4640	4640	4640	0
361	20231227	131200	357653295	4640	4650	4650	4640	107
362	20231227	131100	357156580	4655	4655	4655	4655	0
363	20231227	131000	357156580	4655	4655	4655	4655	0
364	20231227	130900	357156580	4655	4655	4655	4655	1
365	20231227	130800	357151925	4650	4650	4650	4650	1
366	20231227	130700	357147275	4650	4645	4650	4645	999
367	20231227	130600	352501980	4635	4635	4635	4635	0
368	20231227	130500	352501980	4635	4635	4635	4635	0
369	20231227	130400	352501980	4635	4635	4635	4635	0
370	20231227	130300	352501980	4635	4645	4645	4635	2845
371	20231227	130200	339295455	4650	4650	4650	4650	0
372	20231227	130100	339295455	4650	4650	4650	4650	100
373	20231227	130000	338830455	4650	4650	4650	4650	0
374	20231227	125900	338830455	4650	4650	4650	4650	0
375	20231227	125800	338830455	4650	4650	4650	4650	0
376	20231227	125700	338830455	4650	4650	4650	4650	0
377	20231227	125600	338830455	4650	4650	4650	4650	0
378	20231227	125500	338830455	4650	4650	4650	4650	0
379	20231227	125400	338830455	4650	4650	4650	4650	0
380	20231227	125300	338830455	4650	4650	4650	4650	0
381	20231227	125200	338830455	4650	4650	4650	4650	100
382	20231227	125100	338365455	4650	4650	4650	4650	0
383	20231227	125000	338365455	4650	4650	4650	4650	0
384	20231227	124900	338365455	4650	4650	4650	4650	0
385	20231227	124800	338365455	4650	4655	4655	4650	391
386	20231227	124700	336547100	4660	4660	4660	4660	0
387	20231227	124600	336547100	4660	4660	4660	4660	0
388	20231227	124500	336547100	4660	4660	4660	4660	0
389	20231227	124400	336547100	4660	4660	4660	4660	30
390	20231227	124300	336407300	4660	4660	4660	4660	4
391	20231227	124200	336388660	4660	4660	4660	4660	0
392	20231227	124100	336388660	4660	4660	4660	4660	0
393	20231227	124000	336388660	4660	4660	4660	4660	0
394	20231227	123900	336388660	4660	4660	4660	4660	19
395	20231227	123800	336300120	4660	4660	4660	4660	0
396	20231227	123700	336300120	4660	4660	4660	4660	1
397	20231227	123600	336295460	4655	4655	4655	4655	102
398	20231227	123500	335820650	4645	4650	4650	4645	558
399	20231227	123400	333228240	4645	4645	4645	4645	0
400	20231227	123300	333228240	4645	4645	4645	4645	0
401	20231227	123200	333228240	4645	4645	4645	4645	0
402	20231227	123100	333228240	4645	4645	4645	4645	0
403	20231227	123000	333228240	4645	4660	4660	4645	933
404	20231227	122900	328891675	4660	4660	4660	4660	0
405	20231227	122800	328891675	4660	4660	4660	4660	0
406	20231227	122700	328891675	4660	4660	4660	4660	4
407	20231227	122600	328873035	4655	4650	4655	4650	2950
408	20231227	122500	315155035	4650	4650	4650	4650	0
409	20231227	122400	315155035	4650	4650	4650	4650	5
410	20231227	122300	315131785	4645	4645	4645	4645	50
411	20231227	122200	314899535	4640	4640	4640	4640	0
412	20231227	122100	314899535	4640	4640	4640	4640	200
413	20231227	122000	313971535	4650	4650	4650	4650	0
414	20231227	121900	313971535	4650	4650	4650	4650	205
415	20231227	121800	313018285	4650	4650	4650	4650	0
416	20231227	121700	313018285	4650	4650	4650	4650	1000
417	20231227	121600	308368285	4645	4645	4645	4645	0
418	20231227	121500	308368285	4645	4645	4645	4645	25
419	20231227	121400	308252160	4645	4645	4645	4645	0
420	20231227	121300	308252160	4645	4650	4650	4645	277
421	20231227	121200	306965035	4650	4650	4650	4650	0
422	20231227	121100	306965035	4650	4650	4650	4650	0
423	20231227	121000	306965035	4650	4650	4650	4650	0
424	20231227	120900	306965035	4650	4650	4650	4650	0
425	20231227	120800	306965035	4650	4650	4650	4650	20
426	20231227	120700	306872035	4650	4650	4650	4650	0
427	20231227	120600	306872035	4650	4650	4650	4650	0
428	20231227	120500	306872035	4650	4650	4650	4650	100
429	20231227	120400	306407035	4650	4650	4650	4650	0
430	20231227	120300	306407035	4650	4650	4650	4650	0
431	20231227	120200	306407035	4650	4650	4650	4650	0
432	20231227	120100	306407035	4650	4650	4650	4650	0
433	20231227	120000	306407035	4650	4650	4650	4650	0
434	20231227	115900	306407035	4650	4650	4650	4650	1
435	20231227	115800	306402385	4635	4635	4635	4635	0
436	20231227	115700	306402385	4635	4635	4635	4635	0
437	20231227	115600	306402385	4635	4640	4640	4635	665
438	20231227	115500	303319190	4640	4640	4640	4640	737
439	20231227	115400	299899510	4655	4650	4655	4640	201
440	20231227	115300	298965365	4660	4660	4660	4660	0
441	20231227	115200	298965365	4660	4660	4660	4660	10
442	20231227	115100	298918765	4660	4660	4660	4660	0
443	20231227	115000	298918765	4660	4660	4660	4660	0
444	20231227	114900	298918765	4660	4660	4660	4660	0
445	20231227	114800	298918765	4660	4660	4660	4660	0
446	20231227	114700	298918765	4660	4660	4660	4660	0
447	20231227	114600	298918765	4660	4660	4660	4660	11
448	20231227	114500	298867505	4665	4660	4665	4660	500
449	20231227	114400	296536080	4665	4660	4665	4660	3639
450	20231227	114300	279563555	4660	4660	4660	4660	2
451	20231227	114200	279554235	4645	4645	4645	4645	1
452	20231227	114100	279549590	4640	4640	4640	4640	5075
453	20231227	114000	256001590	4635	4635	4635	4620	609
454	20231227	113900	253182845	4635	4635	4635	4635	0
455	20231227	113800	253182845	4635	4635	4635	4635	12
456	20231227	113700	253127225	4640	4640	4640	4640	0
457	20231227	113600	253127225	4640	4640	4640	4640	0
458	20231227	113500	253127225	4640	4640	4640	4640	23
459	20231227	113400	253020505	4640	4640	4640	4640	658
460	20231227	113300	249967385	4640	4640	4640	4640	5
461	20231227	113200	249944185	4640	4640	4640	4640	0
462	20231227	113100	249944185	4640	4640	4640	4640	35
463	20231227	113000	249781785	4640	4635	4640	4635	2
464	20231227	112900	249772510	4635	4635	4635	4635	74
465	20231227	112800	249429520	4635	4620	4635	4620	2
466	20231227	112700	249420265	4620	4620	4620	4620	0
467	20231227	112600	249420265	4620	4635	4635	4620	4298
468	20231227	112500	229557970	4635	4635	4635	4635	0
469	20231227	112400	229557970	4635	4635	4635	4635	1
470	20231227	112300	229553335	4635	4635	4635	4635	70
471	20231227	112200	229228885	4640	4640	4640	4640	0
472	20231227	112100	229228885	4640	4640	4640	4640	0
473	20231227	112000	229228885	4640	4635	4640	4635	2
474	20231227	111900	229219610	4635	4635	4635	4635	0
475	20231227	111800	229219610	4635	4635	4635	4635	0
476	20231227	111700	229219610	4635	4635	4635	4635	0
477	20231227	111600	229219610	4635	4635	4635	4635	800
478	20231227	111500	225511610	4635	4630	4635	4625	113
479	20231227	111400	224988550	4635	4635	4635	4635	111
480	20231227	111300	224474065	4635	4635	4635	4635	100
481	20231227	111200	224010565	4635	4635	4635	4635	36
482	20231227	111100	223843705	4635	4635	4635	4635	32
483	20231227	111000	223695385	4635	4635	4635	4635	1
484	20231227	110900	223690750	4635	4635	4635	4635	0
485	20231227	110800	223690750	4635	4635	4635	4635	5
486	20231227	110700	223667575	4635	4635	4635	4635	5
487	20231227	110600	223644400	4630	4630	4630	4630	25
488	20231227	110500	223528650	4635	4635	4635	4635	0
489	20231227	110400	223528650	4635	4635	4635	4635	0
490	20231227	110300	223528650	4635	4635	4635	4635	0
491	20231227	110200	223528650	4635	4635	4635	4630	56
492	20231227	110100	223269345	4635	4635	4635	4635	2
493	20231227	110000	223260075	4635	4635	4635	4635	0
494	20231227	105900	223260075	4635	4635	4635	4635	32
495	20231227	105800	223111755	4640	4640	4640	4640	0
496	20231227	105700	223111755	4640	4640	4640	4640	1205
497	20231227	105600	217520555	4635	4635	4635	4630	2130
498	20231227	105500	207648055	4630	4635	4635	4630	33
499	20231227	105400	207495250	4635	4635	4635	4635	0
500	20231227	105300	207495250	4635	4640	4640	4620	1169
501	20231227	105200	202086600	4640	4640	4640	4640	0
502	20231227	105100	202086600	4640	4650	4650	4640	65
503	20231227	105000	201784685	4650	4650	4650	4650	0
504	20231227	104900	201784685	4650	4650	4650	4650	0
505	20231227	104800	201784685	4650	4650	4650	4650	0
506	20231227	104700	201784685	4650	4660	4660	4650	13
507	20231227	104600	201724120	4660	4660	4660	4660	0
508	20231227	104500	201724120	4660	4640	4660	4640	5173
509	20231227	104400	177721340	4640	4640	4640	4640	1046
510	20231227	104300	172867900	4660	4660	4660	4660	11
511	20231227	104200	172816640	4660	4645	4660	4645	621
512	20231227	104100	169927340	4645	4650	4650	4645	75
513	20231227	104000	169578890	4655	4655	4655	4655	7
514	20231227	103900	169546305	4660	4660	4660	4660	2
515	20231227	103800	169536985	4660	4660	4660	4660	0
516	20231227	103700	169536985	4660	4660	4660	4660	20
517	20231227	103600	169443785	4660	4660	4660	4660	1100
518	20231227	103500	164317785	4660	4660	4660	4660	0
519	20231227	103400	164317785	4660	4660	4660	4660	7
520	20231227	103300	164285165	4660	4660	4660	4660	0
521	20231227	103200	164285165	4660	4660	4660	4660	0
522	20231227	103100	164285165	4660	4660	4660	4660	0
523	20231227	103000	164285165	4660	4660	4660	4660	2
524	20231227	102900	164275845	4660	4660	4660	4660	0
525	20231227	102800	164275845	4660	4660	4660	4660	0
526	20231227	102700	164275845	4660	4660	4660	4660	0
527	20231227	102600	164275845	4660	4660	4660	4660	0
528	20231227	102500	164275845	4660	4660	4660	4660	0
529	20231227	102400	164275845	4660	4660	4660	4660	0
530	20231227	102300	164275845	4660	4640	4660	4640	2739
531	20231227	102200	151566865	4635	4635	4635	4635	0
532	20231227	102100	151566865	4635	4635	4635	4635	0
533	20231227	102000	151566865	4635	4635	4635	4635	53
534	20231227	101900	151321210	4630	4625	4630	4625	237
535	20231227	101800	150224515	4625	4625	4625	4625	0
536	20231227	101700	150224515	4625	4625	4625	4610	1002
537	20231227	101600	145605265	4610	4625	4625	4610	1030
538	20231227	101500	140856515	4625	4625	4625	4610	521
539	20231227	101400	138453715	4625	4630	4630	4625	13
540	20231227	101300	138393530	4615	4630	4630	4615	1000
541	20231227	101200	133772305	4635	4635	4635	4630	87
542	20231227	101100	133369310	4640	4650	4650	4640	1283
543	20231227	101000	127415655	4650	4650	4650	4650	5
544	20231227	100900	127392405	4650	4650	4650	4650	0
545	20231227	100800	127392405	4650	4650	4650	4650	0
546	20231227	100700	127392405	4650	4650	4650	4650	34
547	20231227	100600	127234305	4650	4650	4650	4650	50
548	20231227	100500	127001805	4655	4655	4655	4655	0
549	20231227	100400	127001805	4655	4655	4655	4655	30
550	20231227	100300	126862155	4655	4655	4655	4655	38
551	20231227	100200	126685265	4655	4665	4665	4655	452
552	20231227	100100	124578015	4670	4670	4670	4670	0
553	20231227	100000	124578015	4670	4670	4670	4670	29
554	20231227	095900	124442585	4675	4675	4675	4675	0
555	20231227	095800	124442585	4675	4675	4675	4675	0
556	20231227	095700	124442585	4675	4680	4680	4675	2668
557	20231227	095600	111969590	4680	4680	4680	4680	3
558	20231227	095500	111955550	4690	4680	4690	4680	2
559	20231227	095400	111946180	4680	4675	4680	4675	4
560	20231227	095300	111927465	4675	4670	4675	4670	616
561	20231227	095200	109050570	4670	4670	4670	4670	98
562	20231227	095100	108592910	4670	4670	4670	4670	0
563	20231227	095000	108592910	4670	4670	4670	4670	12
564	20231227	094900	108536870	4670	4670	4670	4670	590
565	20231227	094800	105781570	4670	4670	4670	4670	0
566	20231227	094700	105781570	4670	4670	4670	4670	27
567	20231227	094600	105655480	4670	4670	4670	4670	9
568	20231227	094500	105613450	4660	4660	4660	4660	45
569	20231227	094400	105403750	4660	4660	4660	4660	0
570	20231227	094300	105403750	4660	4660	4660	4660	10
571	20231227	094200	105357150	4660	4660	4660	4655	23
572	20231227	094100	105250030	4660	4660	4660	4660	41
573	20231227	094000	105058970	4670	4670	4670	4670	11
574	20231227	093900	105007600	4670	4670	4670	4670	5
575	20231227	093800	104984250	4670	4670	4670	4670	1
576	20231227	093700	104979580	4670	4670	4670	4670	33
577	20231227	093600	104825470	4655	4655	4655	4655	1
578	20231227	093500	104820815	4650	4670	4670	4650	4161
579	20231227	093400	85468210	4670	4670	4670	4670	32
580	20231227	093300	85318770	4670	4670	4670	4670	1
581	20231227	093200	85314100	4670	4655	4670	4655	2
582	20231227	093100	85304775	4655	4655	4655	4655	91
583	20231227	093000	84881170	4660	4655	4660	4645	3066
584	20231227	092900	70594310	4650	4655	4655	4650	610
585	20231227	092800	67757455	4655	4665	4670	4655	1942
586	20231227	092700	58706950	4670	4675	4675	4670	105
587	20231227	092600	58216565	4680	4670	4680	4670	5
588	20231227	092500	58193190	4680	4690	4690	4680	5
589	20231227	092400	58169750	4690	4690	4690	4690	1
590	20231227	092300	58165060	4690	4680	4690	4680	941
591	20231227	092200	53756475	4680	4680	4680	4680	50
592	20231227	092100	53522475	4685	4685	4685	4685	0
593	20231227	092000	53522475	4685	4690	4690	4670	2797
594	20231227	091900	40459605	4685	4685	4685	4685	77
595	20231227	091800	40098860	4685	4685	4685	4685	24
596	20231227	091700	39986420	4685	4710	4710	4685	221
597	20231227	091600	38949995	4715	4715	4715	4715	0
598	20231227	091500	38949995	4715	4715	4715	4715	0
599	20231227	091400	38949995	4715	4715	4715	4715	50
600	20231227	091300	38714245	4715	4715	4715	4715	362
601	20231227	091200	37007415	4715	4680	4715	4680	5008
602	20231227	091100	13520820	4680	4680	4680	4680	0
603	20231227	091000	13520820	4680	4680	4680	4680	0
604	20231227	090900	13520820	4680	4680	4680	4680	40
605	20231227	090800	13333620	4680	4675	4680	4675	107
606	20231227	090700	12833355	4675	4660	4680	4660	3
607	20231227	090600	12819340	4660	4690	4690	4660	260
608	20231227	090500	11606920	4670	4670	4670	4670	730
609	20231227	090400	8197820	4690	4690	4690	4690	0
610	20231227	090300	8197820	4690	4690	4690	4690	109
611	20231227	090200	7686610	4695	4655	4695	4655	3
612	20231227	090100	7672565	4650	4670	4670	4650	41
613	20231227	090000	7481895	4695	4650	4695	4650	1609