KissMeData/052260/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	192800	178705660	9850	9850	9850	9850	530
3	20231227	192700	178705660	9850	9850	9850	9850	0
4	20231227	192600	178705660	9850	9850	9850	9850	0
5	20231227	192500	178705660	9850	9850	9850	9850	0
6	20231227	192400	178705660	9850	9850	9850	9850	0
7	20231227	192300	178705660	9850	9850	9850	9850	0
8	20231227	192200	178705660	9850	9850	9850	9850	0
9	20231227	192100	178705660	9850	9850	9850	9850	0
10	20231227	192000	178705660	9850	9850	9850	9850	0
11	20231227	191900	178705660	9850	9850	9850	9850	0
12	20231227	191800	178705660	9850	9850	9850	9850	0
13	20231227	191700	178705660	9850	9850	9850	9850	0
14	20231227	191600	178705660	9850	9850	9850	9850	0
15	20231227	191500	178705660	9850	9850	9850	9850	0
16	20231227	191400	178705660	9850	9850	9850	9850	0
17	20231227	191300	178705660	9850	9850	9850	9850	0
18	20231227	191200	178705660	9850	9850	9850	9850	0
19	20231227	191100	178705660	9850	9850	9850	9850	0
20	20231227	191000	178705660	9850	9850	9850	9850	0
21	20231227	190900	178705660	9850	9850	9850	9850	0
22	20231227	190800	178705660	9850	9850	9850	9850	0
23	20231227	190700	178705660	9850	9850	9850	9850	0
24	20231227	190600	178705660	9850	9850	9850	9850	0
25	20231227	190500	178705660	9850	9850	9850	9850	0
26	20231227	190400	178705660	9850	9850	9850	9850	0
27	20231227	190300	178705660	9850	9850	9850	9850	0
28	20231227	190200	178705660	9850	9850	9850	9850	0
29	20231227	190100	178705660	9850	9850	9850	9850	0
30	20231227	190000	178705660	9850	9850	9850	9850	0
31	20231227	185900	178705660	9850	9850	9850	9850	0
32	20231227	185800	178705660	9850	9850	9850	9850	530
33	20231227	185700	178705660	9850	9850	9850	9850	0
34	20231227	185600	178705660	9850	9850	9850	9850	0
35	20231227	185500	178705660	9850	9850	9850	9850	0
36	20231227	185400	178705660	9850	9850	9850	9850	0
37	20231227	185300	178705660	9850	9850	9850	9850	0
38	20231227	185200	178705660	9850	9850	9850	9850	0
39	20231227	185100	178705660	9850	9850	9850	9850	0
40	20231227	185000	178705660	9850	9850	9850	9850	0
41	20231227	184900	178705660	9850	9850	9850	9850	0
42	20231227	184800	178705660	9850	9850	9850	9850	0
43	20231227	184700	178705660	9850	9850	9850	9850	0
44	20231227	184600	178705660	9850	9850	9850	9850	0
45	20231227	184500	178705660	9850	9850	9850	9850	0
46	20231227	184400	178705660	9850	9850	9850	9850	0
47	20231227	184300	178705660	9850	9850	9850	9850	0
48	20231227	184200	178705660	9850	9850	9850	9850	0
49	20231227	184100	178705660	9850	9850	9850	9850	0
50	20231227	184000	178705660	9850	9850	9850	9850	0
51	20231227	183900	178705660	9850	9850	9850	9850	0
52	20231227	183800	178705660	9850	9850	9850	9850	0
53	20231227	183700	178705660	9850	9850	9850	9850	0
54	20231227	183600	178705660	9850	9850	9850	9850	0
55	20231227	183500	178705660	9850	9850	9850	9850	0
56	20231227	183400	178705660	9850	9850	9850	9850	0
57	20231227	183300	178705660	9850	9850	9850	9850	0
58	20231227	183200	178705660	9850	9850	9850	9850	0
59	20231227	183100	178705660	9850	9850	9850	9850	0
60	20231227	183000	178705660	9850	9850	9850	9850	0
61	20231227	182900	178705660	9850	9850	9850	9850	0
62	20231227	182800	178705660	9850	9850	9850	9850	530
63	20231227	182700	178705660	9850	9850	9850	9850	0
64	20231227	182600	178705660	9850	9850	9850	9850	0
65	20231227	182500	178705660	9850	9850	9850	9850	0
66	20231227	182400	178705660	9850	9850	9850	9850	0
67	20231227	182300	178705660	9850	9850	9850	9850	0
68	20231227	182200	178705660	9850	9850	9850	9850	0
69	20231227	182100	178705660	9850	9850	9850	9850	0
70	20231227	182000	178705660	9850	9850	9850	9850	0
71	20231227	181900	178705660	9850	9850	9850	9850	0
72	20231227	181800	178705660	9850	9850	9850	9850	0
73	20231227	181700	178705660	9850	9850	9850	9850	0
74	20231227	181600	178705660	9850	9850	9850	9850	0
75	20231227	181500	178705660	9850	9850	9850	9850	0
76	20231227	181400	178705660	9850	9850	9850	9850	0
77	20231227	181300	178705660	9850	9850	9850	9850	0
78	20231227	181200	178705660	9850	9850	9850	9850	0
79	20231227	181100	178705660	9850	9850	9850	9850	0
80	20231227	181000	178705660	9850	9850	9850	9850	0
81	20231227	180900	178705660	9850	9850	9850	9850	0
82	20231227	180800	178705660	9850	9850	9850	9850	0
83	20231227	180700	178705660	9850	9850	9850	9850	0
84	20231227	180600	178705660	9850	9850	9850	9850	0
85	20231227	180500	178705660	9850	9850	9850	9850	0
86	20231227	180400	178705660	9850	9850	9850	9850	0
87	20231227	180300	178705660	9850	9850	9850	9850	0
88	20231227	180200	178705660	9850	9850	9850	9850	0
89	20231227	180100	178705660	9850	9850	9850	9850	0
90	20231227	180000	178705660	9850	9850	9850	9850	0
91	20231227	175900	178705660	9850	9850	9850	9850	0
92	20231227	175800	178705660	9850	9850	9850	9850	530
93	20231227	175700	178705660	9850	9850	9850	9850	0
94	20231227	175600	178705660	9850	9850	9850	9850	0
95	20231227	175500	178705660	9850	9850	9850	9850	0
96	20231227	175400	178705660	9850	9850	9850	9850	0
97	20231227	175300	178705660	9850	9850	9850	9850	0
98	20231227	175200	178705660	9850	9850	9850	9850	0
99	20231227	175100	178705660	9850	9850	9850	9850	0
100	20231227	175000	178705660	9850	9850	9850	9850	0
101	20231227	174900	178705660	9850	9850	9850	9850	0
102	20231227	174800	178705660	9850	9850	9850	9850	0
103	20231227	174700	178705660	9850	9850	9850	9850	0
104	20231227	174600	178705660	9850	9850	9850	9850	0
105	20231227	174500	178705660	9850	9850	9850	9850	0
106	20231227	174400	178705660	9850	9850	9850	9850	0
107	20231227	174300	178705660	9850	9850	9850	9850	0
108	20231227	174200	178705660	9850	9850	9850	9850	0
109	20231227	174100	178705660	9850	9850	9850	9850	0
110	20231227	174000	178705660	9850	9850	9850	9850	0
111	20231227	173900	178705660	9850	9850	9850	9850	0
112	20231227	173800	178705660	9850	9850	9850	9850	0
113	20231227	173700	178705660	9850	9850	9850	9850	0
114	20231227	173600	178705660	9850	9850	9850	9850	0
115	20231227	173500	178705660	9850	9850	9850	9850	0
116	20231227	173400	178705660	9850	9850	9850	9850	0
117	20231227	173300	178705660	9850	9850	9850	9850	0
118	20231227	173200	178705660	9850	9850	9850	9850	0
119	20231227	173100	178705660	9850	9850	9850	9850	0
120	20231227	173000	178705660	9850	9850	9850	9850	0
121	20231227	172900	178705660	9850	9850	9850	9850	0
122	20231227	172800	178705660	9850	9850	9850	9850	530
123	20231227	172700	178705660	9850	9850	9850	9850	0
124	20231227	172600	178705660	9850	9850	9850	9850	0
125	20231227	172500	178705660	9850	9850	9850	9850	0
126	20231227	172400	178705660	9850	9850	9850	9850	0
127	20231227	172300	178705660	9850	9850	9850	9850	0
128	20231227	172200	178705660	9850	9850	9850	9850	0
129	20231227	172100	178705660	9850	9850	9850	9850	0
130	20231227	172000	178705660	9850	9850	9850	9850	0
131	20231227	171900	178705660	9850	9850	9850	9850	0
132	20231227	171800	178705660	9850	9850	9850	9850	0
133	20231227	171700	178705660	9850	9850	9850	9850	0
134	20231227	171600	178705660	9850	9850	9850	9850	0
135	20231227	171500	178705660	9850	9850	9850	9850	0
136	20231227	171400	178705660	9850	9850	9850	9850	0
137	20231227	171300	178705660	9850	9850	9850	9850	0
138	20231227	171200	178705660	9850	9850	9850	9850	0
139	20231227	171100	178705660	9850	9850	9850	9850	0
140	20231227	171000	178705660	9850	9850	9850	9850	0
141	20231227	170900	178705660	9850	9850	9850	9850	0
142	20231227	170800	178705660	9850	9850	9850	9850	0
143	20231227	170700	178705660	9850	9850	9850	9850	0
144	20231227	170600	178705660	9850	9850	9850	9850	0
145	20231227	170500	178705660	9850	9850	9850	9850	0
146	20231227	170400	178705660	9850	9850	9850	9850	0
147	20231227	170300	178705660	9850	9850	9850	9850	0
148	20231227	170200	178705660	9850	9850	9850	9850	0
149	20231227	170100	178705660	9850	9850	9850	9850	0
150	20231227	170000	178705660	9850	9850	9850	9850	0
151	20231227	165900	178705660	9850	9850	9850	9850	0
152	20231227	165800	178705660	9850	9850	9850	9850	530
153	20231227	165700	178705660	9850	9850	9850	9850	0
154	20231227	165600	178705660	9850	9850	9850	9850	0
155	20231227	165500	178705660	9850	9850	9850	9850	0
156	20231227	165400	178705660	9850	9850	9850	9850	0
157	20231227	165300	178705660	9850	9850	9850	9850	0
158	20231227	165200	178705660	9850	9850	9850	9850	0
159	20231227	165100	178705660	9850	9850	9850	9850	0
160	20231227	165000	178705660	9850	9850	9850	9850	0
161	20231227	164900	178705660	9850	9850	9850	9850	0
162	20231227	164800	178705660	9850	9850	9850	9850	0
163	20231227	164700	178705660	9850	9850	9850	9850	0
164	20231227	164600	178705660	9850	9850	9850	9850	0
165	20231227	164500	178705660	9850	9850	9850	9850	0
166	20231227	164400	178705660	9850	9850	9850	9850	0
167	20231227	164300	178705660	9850	9850	9850	9850	0
168	20231227	164200	178705660	9850	9850	9850	9850	0
169	20231227	164100	178705660	9850	9850	9850	9850	0
170	20231227	164000	178705660	9850	9850	9850	9850	0
171	20231227	163900	178705660	9850	9850	9850	9850	0
172	20231227	163800	178705660	9850	9850	9850	9850	0
173	20231227	163700	178705660	9850	9850	9850	9850	0
174	20231227	163600	178705660	9850	9850	9850	9850	0
175	20231227	163500	178705660	9850	9850	9850	9850	0
176	20231227	163400	178705660	9850	9850	9850	9850	0
177	20231227	163300	178705660	9850	9850	9850	9850	0
178	20231227	163200	178705660	9850	9850	9850	9850	0
179	20231227	163100	178705660	9850	9850	9850	9850	0
180	20231227	163000	178705660	9850	9850	9850	9850	0
181	20231227	162900	178705660	9850	9850	9850	9850	0
182	20231227	162800	178705660	9850	9850	9850	9850	530
183	20231227	162700	178705660	9850	9850	9850	9850	0
184	20231227	162600	178705660	9850	9850	9850	9850	0
185	20231227	162500	178705660	9850	9850	9850	9850	0
186	20231227	162400	178705660	9850	9850	9850	9850	0
187	20231227	162300	178705660	9850	9850	9850	9850	0
188	20231227	162200	178705660	9850	9850	9850	9850	0
189	20231227	162100	178705660	9850	9850	9850	9850	0
190	20231227	162000	178705660	9850	9850	9850	9850	0
191	20231227	161900	178705660	9850	9850	9850	9850	0
192	20231227	161800	178705660	9850	9850	9850	9850	0
193	20231227	161700	178705660	9850	9850	9850	9850	0
194	20231227	161600	178705660	9850	9850	9850	9850	0
195	20231227	161500	178705660	9850	9850	9850	9850	0
196	20231227	161400	178705660	9850	9850	9850	9850	0
197	20231227	161300	178705660	9850	9850	9850	9850	0
198	20231227	161200	178705660	9850	9850	9850	9850	0
199	20231227	161100	178705660	9850	9850	9850	9850	0
200	20231227	161000	178705660	9850	9850	9850	9850	0
201	20231227	160900	178705660	9850	9850	9850	9850	0
202	20231227	160800	178705660	9850	9850	9850	9850	0
203	20231227	160700	178705660	9850	9850	9850	9850	0
204	20231227	160600	178705660	9850	9850	9850	9850	0
205	20231227	160500	178705660	9850	9850	9850	9850	0
206	20231227	160400	178705660	9850	9850	9850	9850	0
207	20231227	160300	178705660	9850	9850	9850	9850	0
208	20231227	160200	178705660	9850	9850	9850	9850	0
209	20231227	160100	178705660	9850	9850	9850	9850	0
210	20231227	160000	178705660	9850	9850	9850	9850	0
211	20231227	155900	178705660	9850	9850	9850	9850	0
212	20231227	155800	178705660	9850	9850	9850	9850	530
213	20231227	155700	178705660	9850	9850	9850	9850	0
214	20231227	155600	178705660	9850	9850	9850	9850	0
215	20231227	155500	178705660	9850	9850	9850	9850	0
216	20231227	155400	178705660	9850	9850	9850	9850	0
217	20231227	155300	178705660	9850	9850	9850	9850	0
218	20231227	155200	178705660	9850	9850	9850	9850	0
219	20231227	155100	178705660	9850	9850	9850	9850	0
220	20231227	155000	178705660	9850	9850	9850	9850	0
221	20231227	154900	178705660	9850	9850	9850	9850	0
222	20231227	154800	178705660	9850	9850	9850	9850	0
223	20231227	154700	178705660	9850	9850	9850	9850	0
224	20231227	154600	178705660	9850	9850	9850	9850	0
225	20231227	154500	178705660	9850	9850	9850	9850	0
226	20231227	154400	178705660	9850	9850	9850	9850	0
227	20231227	154300	178705660	9850	9850	9850	9850	0
228	20231227	154200	178705660	9850	9850	9850	9850	0
229	20231227	154100	178705660	9850	9850	9850	9850	0
230	20231227	154000	178705660	9850	9850	9850	9850	0
231	20231227	153900	178705660	9850	9850	9850	9850	0
232	20231227	153800	178705660	9850	9850	9850	9850	0
233	20231227	153700	178705660	9850	9850	9850	9850	0
234	20231227	153600	178705660	9850	9850	9850	9850	0
235	20231227	153500	178705660	9850	9850	9850	9850	0
236	20231227	153400	178705660	9850	9850	9850	9850	0
237	20231227	153300	178705660	9850	9850	9850	9850	0
238	20231227	153200	178705660	9850	9850	9850	9850	0
239	20231227	153100	178705660	9850	9850	9850	9850	0
240	20231227	153000	178705660	9850	9850	9850	9850	530
241	20231227	152900	173485160	9910	9910	9910	9910	0
242	20231227	152800	173485160	9910	9910	9910	9910	0
243	20231227	152700	173485160	9910	9910	9910	9910	0
244	20231227	152600	173485160	9910	9910	9910	9910	0
245	20231227	152500	173485160	9910	9910	9910	9910	0
246	20231227	152400	173485160	9910	9910	9910	9910	0
247	20231227	152300	173485160	9910	9910	9910	9910	0
248	20231227	152200	173485160	9910	9910	9910	9910	0
249	20231227	152100	173485160	9910	9910	9910	9910	0
250	20231227	152000	173485160	9910	9910	9910	9910	0
251	20231227	151900	173485160	9910	9910	9910	9910	29
252	20231227	151800	173197770	9900	9910	9910	9900	32
253	20231227	151700	172880670	9970	9970	9970	9970	0
254	20231227	151600	172880670	9970	9970	9970	9970	0
255	20231227	151500	172880670	9970	9970	9970	9970	10
256	20231227	151400	172780970	9900	9920	9920	9900	120
257	20231227	151300	171592350	9970	9970	9970	9970	0
258	20231227	151200	171592350	9970	9970	9970	9970	0
259	20231227	151100	171592350	9970	9970	9970	9970	0
260	20231227	151000	171592350	9970	9970	9970	9970	0
261	20231227	150900	171592350	9970	9970	9970	9970	10
262	20231227	150800	171492650	9970	9970	9970	9970	0
263	20231227	150700	171492650	9970	9970	9970	9970	0
264	20231227	150600	171492650	9970	9970	9970	9970	5
265	20231227	150500	171442800	9980	9980	9980	9980	0
266	20231227	150400	171442800	9980	9980	9980	9980	20
267	20231227	150300	171243200	9980	9980	9980	9980	0
268	20231227	150200	171243200	9980	9980	9980	9980	0
269	20231227	150100	171243200	9980	9980	9980	9980	0
270	20231227	150000	171243200	9980	9980	9980	9980	0
271	20231227	145900	171243200	9980	9980	9980	9980	0
272	20231227	145800	171243200	9980	9980	9980	9980	0
273	20231227	145700	171243200	9980	9980	9980	9980	0
274	20231227	145600	171243200	9980	9980	9980	9980	1
275	20231227	145500	171233220	9970	9970	9970	9970	0
276	20231227	145400	171233220	9970	9970	9970	9970	0
277	20231227	145300	171233220	9970	9970	9970	9970	24
278	20231227	145200	170993940	9970	9970	9970	9970	0
279	20231227	145100	170993940	9970	9970	9970	9970	0
280	20231227	145000	170993940	9970	9970	9970	9970	0
281	20231227	144900	170993940	9970	9970	9970	9970	0
282	20231227	144800	170993940	9970	9970	9970	9970	0
283	20231227	144700	170993940	9970	9970	9970	9970	1
284	20231227	144600	170983970	9970	9970	9970	9970	1
285	20231227	144500	170974000	9900	9910	9910	9900	41
286	20231227	144400	170567860	9980	9980	9980	9980	0
287	20231227	144300	170567860	9980	9980	9980	9980	0
288	20231227	144200	170567860	9980	9980	9980	9980	0
289	20231227	144100	170567860	9980	9980	9980	9980	0
290	20231227	144000	170567860	9980	9980	9980	9980	0
291	20231227	143900	170567860	9980	9980	9980	9980	0
292	20231227	143800	170567860	9980	9980	9980	9980	1
293	20231227	143700	170557880	9900	9950	9950	9900	143
294	20231227	143600	169141340	9980	9980	9980	9980	0
295	20231227	143500	169141340	9980	9980	9980	9980	0
296	20231227	143400	169141340	9980	9980	9980	9980	20
297	20231227	143300	168941740	9980	9980	9980	9980	0
298	20231227	143200	168941740	9980	9980	9980	9980	1
299	20231227	143100	168931760	9960	9960	9960	9960	1
300	20231227	143000	168921800	9980	9980	9980	9980	0
301	20231227	142900	168921800	9980	9980	9980	9980	0
302	20231227	142800	168921800	9980	9980	9980	9980	0
303	20231227	142700	168921800	9980	9980	9980	9980	0
304	20231227	142600	168921800	9980	9980	9980	9980	0
305	20231227	142500	168921800	9980	9980	9980	9980	0
306	20231227	142400	168921800	9980	9980	9980	9980	0
307	20231227	142300	168921800	9980	9980	9980	9980	0
308	20231227	142200	168921800	9980	9980	9980	9980	0
309	20231227	142100	168921800	9980	9980	9980	9980	0
310	20231227	142000	168921800	9980	9980	9980	9980	0
311	20231227	141900	168921800	9980	9980	9980	9980	0
312	20231227	141800	168921800	9980	9980	9980	9980	10
313	20231227	141700	168822000	9980	9980	9980	9980	0
314	20231227	141600	168822000	9980	9980	9980	9980	0
315	20231227	141500	168822000	9980	9980	9980	9980	0
316	20231227	141400	168822000	9980	9980	9980	9980	0
317	20231227	141300	168822000	9980	9980	9980	9980	0
318	20231227	141200	168822000	9980	9980	9980	9980	1
319	20231227	141100	168812020	9990	9990	9990	9990	0
320	20231227	141000	168812020	9990	9990	9990	9990	0
321	20231227	140900	168812020	9990	9990	9990	9990	0
322	20231227	140800	168812020	9990	9990	9990	9990	0
323	20231227	140700	168812020	9990	9990	9990	9990	0
324	20231227	140600	168812020	9990	9990	9990	9990	0
325	20231227	140500	168812020	9990	9990	9990	9990	0
326	20231227	140400	168812020	9990	9990	9990	9990	0
327	20231227	140300	168812020	9990	9990	9990	9990	0
328	20231227	140200	168812020	9990	9990	9990	9990	0
329	20231227	140100	168812020	9990	9990	9990	9990	0
330	20231227	140000	168812020	9990	9990	9990	9990	0
331	20231227	135900	168812020	9990	9990	9990	9990	0
332	20231227	135800	168812020	9990	9990	9990	9990	0
333	20231227	135700	168812020	9990	9990	9990	9990	0
334	20231227	135600	168812020	9990	9990	9990	9990	0
335	20231227	135500	168812020	9990	9990	9990	9990	0
336	20231227	135400	168812020	9990	9990	9990	9990	0
337	20231227	135300	168812020	9990	9990	9990	9990	0
338	20231227	135200	168812020	9990	9930	9990	9930	5
339	20231227	135100	168762210	10000	10000	10000	10000	0
340	20231227	135000	168762210	10000	10000	10000	10000	0
341	20231227	134900	168762210	10000	10000	10000	10000	0
342	20231227	134800	168762210	10000	10000	10000	10000	0
343	20231227	134700	168762210	10000	10000	10000	10000	0
344	20231227	134600	168762210	10000	10000	10000	10000	0
345	20231227	134500	168762210	10000	10000	10000	10000	1
346	20231227	134400	168752210	9990	9990	9990	9990	0
347	20231227	134300	168752210	9990	9990	9990	9990	0
348	20231227	134200	168752210	9990	9990	9990	9990	552
349	20231227	134100	163237730	10000	10000	10000	10000	0
350	20231227	134000	163237730	10000	10000	10000	10000	0
351	20231227	133900	163237730	10000	10000	10000	10000	0
352	20231227	133800	163237730	10000	10000	10000	10000	0
353	20231227	133700	163237730	10000	10000	10000	10000	0
354	20231227	133600	163237730	10000	10000	10000	10000	0
355	20231227	133500	163237730	10000	10000	10000	10000	0
356	20231227	133400	163237730	10000	10000	10000	10000	0
357	20231227	133300	163237730	10000	10000	10000	10000	1
358	20231227	133200	163227730	9900	9970	9970	9900	708
359	20231227	133100	156189990	10000	10000	10000	10000	0
360	20231227	133000	156189990	10000	10000	10000	10000	0
361	20231227	132900	156189990	10000	10000	10000	10000	0
362	20231227	132800	156189990	10000	10000	10000	10000	0
363	20231227	132700	156189990	10000	10000	10000	10000	0
364	20231227	132600	156189990	10000	9970	10000	9970	12
365	20231227	132500	156070290	10000	10000	10000	10000	0
366	20231227	132400	156070290	10000	10000	10000	10000	0
367	20231227	132300	156070290	10000	9960	10000	9960	22
368	20231227	132200	155851090	9990	9980	9990	9980	3
369	20231227	132100	155821140	9990	9990	9990	9990	2
370	20231227	132000	155801160	9990	9990	9990	9990	0
371	20231227	131900	155801160	9990	9990	9990	9990	0
372	20231227	131800	155801160	9990	9990	9990	9990	0
373	20231227	131700	155801160	9990	9990	9990	9990	2
374	20231227	131600	155781180	9980	9980	9980	9980	50
375	20231227	131500	155282180	9990	9990	9990	9990	0
376	20231227	131400	155282180	9990	9990	9990	9990	0
377	20231227	131300	155282180	9990	9990	9990	9990	0
378	20231227	131200	155282180	9990	9990	9990	9990	0
379	20231227	131100	155282180	9990	9990	9990	9990	0
380	20231227	131000	155282180	9990	9990	9990	9990	0
381	20231227	130900	155282180	9990	9990	9990	9990	0
382	20231227	130800	155282180	9990	9990	9990	9990	100
383	20231227	130700	154283180	10000	10000	10000	10000	0
384	20231227	130600	154283180	10000	10000	10000	10000	70
385	20231227	130500	153583180	10000	10000	10000	10000	0
386	20231227	130400	153583180	10000	10000	10000	10000	0
387	20231227	130300	153583180	10000	10000	10000	10000	0
388	20231227	130200	153583180	10000	10000	10000	10000	0
389	20231227	130100	153583180	10000	10000	10000	10000	0
390	20231227	130000	153583180	10000	10000	10000	10000	0
391	20231227	125900	153583180	10000	10000	10000	10000	0
392	20231227	125800	153583180	10000	10000	10000	10000	1
393	20231227	125700	153573180	9990	9990	9990	9990	1227
394	20231227	125600	141315450	9990	9990	9990	9990	1
395	20231227	125500	141305460	9950	9950	9950	9950	160
396	20231227	125400	139713460	9950	9950	9950	9950	0
397	20231227	125300	139713460	9950	9950	9950	9950	0
398	20231227	125200	139713460	9950	9920	9950	9920	1114
399	20231227	125100	128662550	9920	9920	9920	9920	0
400	20231227	125000	128662550	9920	9920	9920	9920	0
401	20231227	124900	128662550	9920	9920	9920	9920	0
402	20231227	124800	128662550	9920	9920	9920	9920	0
403	20231227	124700	128662550	9920	9920	9920	9920	0
404	20231227	124600	128662550	9920	9920	9920	9920	0
405	20231227	124500	128662550	9920	9920	9920	9920	5
406	20231227	124400	128612950	9920	9920	9920	9920	2
407	20231227	124300	128593110	9920	9920	9920	9920	1
408	20231227	124200	128583190	9920	9920	9920	9920	0
409	20231227	124100	128583190	9920	9920	9920	9920	0
410	20231227	124000	128583190	9920	9920	9920	9920	1
411	20231227	123900	128573270	9920	9920	9920	9920	0
412	20231227	123800	128573270	9920	9920	9920	9920	0
413	20231227	123700	128573270	9920	9920	9920	9920	0
414	20231227	123600	128573270	9920	9920	9920	9920	6
415	20231227	123500	128513750	9920	9920	9920	9920	0
416	20231227	123400	128513750	9920	9920	9920	9920	0
417	20231227	123300	128513750	9920	9920	9920	9920	5
418	20231227	123200	128464150	9920	9920	9920	9920	0
419	20231227	123100	128464150	9920	9920	9920	9920	0
420	20231227	123000	128464150	9920	9920	9920	9920	0
421	20231227	122900	128464150	9920	9920	9920	9920	0
422	20231227	122800	128464150	9920	9920	9920	9920	0
423	20231227	122700	128464150	9920	9920	9920	9920	0
424	20231227	122600	128464150	9920	9920	9920	9920	0
425	20231227	122500	128464150	9920	9920	9920	9920	0
426	20231227	122400	128464150	9920	9920	9920	9920	0
427	20231227	122300	128464150	9920	9920	9920	9920	0
428	20231227	122200	128464150	9920	9920	9920	9920	0
429	20231227	122100	128464150	9920	9920	9920	9920	0
430	20231227	122000	128464150	9920	9920	9920	9920	0
431	20231227	121900	128464150	9920	9920	9920	9920	1
432	20231227	121800	128454230	9900	9920	9920	9900	79
433	20231227	121700	127671130	9920	9920	9920	9920	50
434	20231227	121600	127175130	9920	9920	9920	9920	0
435	20231227	121500	127175130	9920	9920	9920	9920	0
436	20231227	121400	127175130	9920	9920	9920	9920	100
437	20231227	121300	126183130	9920	9920	9920	9920	1
438	20231227	121200	126173210	9900	9900	9900	9900	11
439	20231227	121100	126064310	9920	9920	9920	9920	0
440	20231227	121000	126064310	9920	9920	9920	9920	0
441	20231227	120900	126064310	9920	9900	9920	9900	150
442	20231227	120800	124579150	9900	9900	9900	9900	0
443	20231227	120700	124579150	9900	9900	9900	9900	21
444	20231227	120600	124371250	9900	9900	9900	9900	10
445	20231227	120500	124272250	9900	9900	9900	9900	3
446	20231227	120400	124242550	9890	9890	9890	9890	26
447	20231227	120300	123985410	9890	9890	9890	9890	0
448	20231227	120200	123985410	9890	9890	9890	9890	0
449	20231227	120100	123985410	9890	9890	9890	9890	0
450	20231227	120000	123985410	9890	9890	9890	9890	0
451	20231227	115900	123985410	9890	9890	9890	9890	0
452	20231227	115800	123985410	9890	9890	9890	9890	0
453	20231227	115700	123985410	9890	9890	9890	9890	0
454	20231227	115600	123985410	9890	9890	9890	9890	0
455	20231227	115500	123985410	9890	9890	9890	9890	0
456	20231227	115400	123985410	9890	9890	9890	9890	0
457	20231227	115300	123985410	9890	9890	9890	9890	0
458	20231227	115200	123985410	9890	9880	9890	9880	6
459	20231227	115100	123926120	9880	9880	9880	9880	2
460	20231227	115000	123906360	9880	9880	9880	9880	3
461	20231227	114900	123876720	9880	9860	9880	9860	9
462	20231227	114800	123787940	9860	9860	9860	9860	151
463	20231227	114700	122299080	9860	9860	9860	9860	0
464	20231227	114600	122299080	9860	9860	9860	9860	0
465	20231227	114500	122299080	9860	9860	9860	9860	0
466	20231227	114400	122299080	9860	9860	9860	9860	0
467	20231227	114300	122299080	9860	9860	9860	9860	0
468	20231227	114200	122299080	9860	9860	9860	9860	3
469	20231227	114100	122269500	9860	9860	9860	9860	3
470	20231227	114000	122239920	9860	9860	9860	9860	4
471	20231227	113900	122200480	9860	9860	9860	9860	0
472	20231227	113800	122200480	9860	9860	9860	9860	20
473	20231227	113700	122003280	9860	9860	9860	9860	11
474	20231227	113600	121894820	9860	9860	9860	9860	0
475	20231227	113500	121894820	9860	9860	9860	9860	1
476	20231227	113400	121884960	9860	9860	9860	9860	0
477	20231227	113300	121884960	9860	9860	9860	9860	0
478	20231227	113200	121884960	9860	9860	9860	9860	5
479	20231227	113100	121835660	9860	9860	9860	9860	0
480	20231227	113000	121835660	9860	9860	9860	9860	9
481	20231227	112900	121746920	9860	9860	9860	9860	10
482	20231227	112800	121648320	9860	9860	9860	9860	11
483	20231227	112700	121539860	9860	9880	9880	9860	398
484	20231227	112600	117612320	9890	9890	9890	9890	0
485	20231227	112500	117612320	9890	9900	9900	9890	159
486	20231227	112400	116039760	9920	9910	9920	9910	907
487	20231227	112300	107042930	9910	9910	9910	9910	0
488	20231227	112200	107042930	9910	9910	9910	9910	0
489	20231227	112100	107042930	9910	9910	9910	9910	0
490	20231227	112000	107042930	9910	9910	9910	9910	0
491	20231227	111900	107042930	9910	9910	9910	9910	0
492	20231227	111800	107042930	9910	9910	9910	9910	0
493	20231227	111700	107042930	9910	9910	9910	9910	0
494	20231227	111600	107042930	9910	9910	9910	9910	3
495	20231227	111500	107013200	9910	9910	9910	9910	0
496	20231227	111400	107013200	9910	9910	9910	9910	7
497	20231227	111300	106943830	9910	9910	9910	9910	20
498	20231227	111200	106745630	9910	9910	9910	9910	0
499	20231227	111100	106745630	9910	9910	9910	9910	5
500	20231227	111000	106696080	9910	9910	9910	9910	10
501	20231227	110900	106596980	9910	9910	9910	9910	5
502	20231227	110800	106547430	9910	9910	9910	9910	0
503	20231227	110700	106547430	9910	9910	9910	9910	0
504	20231227	110600	106547430	9910	9910	9910	9910	0
505	20231227	110500	106547430	9910	9910	9910	9910	5
506	20231227	110400	106497880	9910	9870	9910	9870	97
507	20231227	110300	105540420	9880	9880	9880	9880	1
508	20231227	110200	105530540	9890	9890	9890	9890	0
509	20231227	110100	105530540	9890	9890	9890	9890	4
510	20231227	110000	105490980	9900	9900	9900	9900	0
511	20231227	105900	105490980	9900	9900	9900	9900	0
512	20231227	105800	105490980	9900	9900	9900	9900	0
513	20231227	105700	105490980	9900	9900	9900	9900	0
514	20231227	105600	105490980	9900	9900	9900	9900	0
515	20231227	105500	105490980	9900	9900	9900	9900	3
516	20231227	105400	105461280	9910	9910	9910	9910	0
517	20231227	105300	105461280	9910	9910	9910	9910	8
518	20231227	105200	105382000	9910	9910	9910	9910	10
519	20231227	105100	105282900	9910	9910	9910	9910	40
520	20231227	105000	104886500	9910	9910	9910	9910	20
521	20231227	104900	104688300	9910	9910	9910	9910	0
522	20231227	104800	104688300	9910	9910	9910	9910	20
523	20231227	104700	104490100	9910	9910	9910	9910	0
524	20231227	104600	104490100	9910	9910	9910	9910	1
525	20231227	104500	104480190	9910	9910	9910	9910	0
526	20231227	104400	104480190	9910	9910	9910	9910	0
527	20231227	104300	104480190	9910	9910	9910	9910	0
528	20231227	104200	104480190	9910	9910	9910	9910	5
529	20231227	104100	104430640	9910	9910	9910	9910	0
530	20231227	104000	104430640	9910	9910	9910	9910	0
531	20231227	103900	104430640	9910	9910	9910	9910	0
532	20231227	103800	104430640	9910	9910	9910	9910	1
533	20231227	103700	104420730	9900	9900	9900	9900	54
534	20231227	103600	103886130	9900	9900	9900	9900	0
535	20231227	103500	103886130	9900	9900	9900	9900	0
536	20231227	103400	103886130	9900	9900	9900	9900	0
537	20231227	103300	103886130	9900	9900	9900	9900	10
538	20231227	103200	103787130	9910	9910	9910	9910	0
539	20231227	103100	103787130	9910	9910	9910	9910	0
540	20231227	103000	103787130	9910	9910	9910	9910	0
541	20231227	102900	103787130	9910	9840	9910	9840	1516
542	20231227	102800	88869620	9840	9840	9840	9840	1513
543	20231227	102700	73981700	9840	9840	9840	9840	1576
544	20231227	102600	58473860	9840	9840	9840	9840	1427
545	20231227	102500	44432180	9840	9840	9840	9840	0
546	20231227	102400	44432180	9840	9840	9840	9840	10
547	20231227	102300	44333780	9840	9840	9840	9840	13
548	20231227	102200	44205860	9840	9840	9840	9840	0
549	20231227	102100	44205860	9840	9840	9840	9840	0
550	20231227	102000	44205860	9840	9840	9840	9840	0
551	20231227	101900	44205860	9840	9840	9840	9840	20
552	20231227	101800	44009060	9830	9830	9830	9830	12
553	20231227	101700	43891100	9840	9840	9840	9840	2
554	20231227	101600	43871420	9840	9840	9840	9840	11
555	20231227	101500	43763180	9840	9840	9840	9840	0
556	20231227	101400	43763180	9840	9840	9840	9840	11
557	20231227	101300	43654940	9840	9840	9840	9840	0
558	20231227	101200	43654940	9840	9830	9840	9830	18
559	20231227	101100	43477940	9830	9830	9830	9830	6
560	20231227	101000	43418960	9830	9830	9830	9830	18
561	20231227	100900	43242020	9840	9840	9840	9840	4
562	20231227	100800	43202660	9840	9840	9840	9840	1
563	20231227	100700	43192820	9830	9840	9840	9830	17
564	20231227	100600	43025560	9840	9840	9840	9840	1
565	20231227	100500	43015720	9830	9830	9830	9830	0
566	20231227	100400	43015720	9830	9840	9840	9830	176
567	20231227	100300	41284040	9840	9830	9840	9830	1306
568	20231227	100200	28433300	9840	9850	9850	9840	224
569	20231227	100100	26229100	9850	9850	9850	9850	0
570	20231227	100000	26229100	9850	9850	9850	9850	146
571	20231227	095900	24791000	9850	9850	9850	9850	91
572	20231227	095800	23894650	9850	9850	9850	9850	11
573	20231227	095700	23786300	9850	9850	9850	9850	25
574	20231227	095600	23540050	9850	9850	9850	9850	0
575	20231227	095500	23540050	9850	9850	9850	9850	10
576	20231227	095400	23441550	9850	9850	9850	9840	251
577	20231227	095300	20969380	9910	9910	9910	9910	0
578	20231227	095200	20969380	9910	9910	9910	9910	0
579	20231227	095100	20969380	9910	9910	9910	9910	0
580	20231227	095000	20969380	9910	9910	9910	9910	0
581	20231227	094900	20969380	9910	9910	9910	9910	0
582	20231227	094800	20969380	9910	9910	9910	9910	0
583	20231227	094700	20969380	9910	9910	9910	9910	0
584	20231227	094600	20969380	9910	9910	9910	9910	20
585	20231227	094500	20771180	9910	9910	9910	9910	0
586	20231227	094400	20771180	9910	9850	9910	9850	263
587	20231227	094300	18180330	9910	9890	9910	9850	357
588	20231227	094200	14660840	9880	9910	9910	9880	25
589	20231227	094100	14413810	9910	9920	9920	9910	3
590	20231227	094000	14384070	9920	9920	9920	9920	1
591	20231227	093900	14374150	9880	9920	9920	9880	501
592	20231227	093800	9424230	9920	9920	9920	9920	0
593	20231227	093700	9424230	9920	9880	9920	9880	4
594	20231227	093600	9384670	9890	9890	9890	9890	0
595	20231227	093500	9384670	9890	9890	9890	9890	2
596	20231227	093400	9364890	9920	9920	9920	9920	0
597	20231227	093300	9364890	9920	9920	9920	9920	10
598	20231227	093200	9265690	9920	9920	9920	9920	0
599	20231227	093100	9265690	9920	9920	9920	9920	1
600	20231227	093000	9255770	9880	9880	9880	9880	0
601	20231227	092900	9255770	9880	9880	9880	9880	0
602	20231227	092800	9255770	9880	9890	9890	9880	395
603	20231227	092700	5351680	9890	9890	9890	9890	0
604	20231227	092600	5351680	9890	9890	9890	9890	0
605	20231227	092500	5351680	9890	9890	9890	9890	0
606	20231227	092400	5351680	9890	9910	9910	9890	89
607	20231227	092300	4470720	9910	9910	9910	9910	1
608	20231227	092200	4460810	9900	9900	9900	9900	2
609	20231227	092100	4441010	9900	9900	9900	9900	2
610	20231227	092000	4421210	9900	9910	9910	9900	77
611	20231227	091900	3658160	9920	9920	9920	9920	0
612	20231227	091800	3658160	9920	9920	9920	9920	0
613	20231227	091700	3658160	9920	9920	9920	9920	0
614	20231227	091600	3658160	9920	9920	9920	9920	12
615	20231227	091500	3539120	9910	9910	9910	9910	0
616	20231227	091400	3539120	9910	9910	9910	9910	0
617	20231227	091300	3539120	9910	9930	9940	9910	8
618	20231227	091200	3459720	9940	9940	9940	9940	0
619	20231227	091100	3459720	9940	9940	9940	9940	0
620	20231227	091000	3459720	9940	9940	9940	9940	100
621	20231227	090900	2465720	9910	9910	9910	9910	2
622	20231227	090800	2445900	9910	9910	9910	9910	3
623	20231227	090700	2416170	9940	9940	9940	9940	0
624	20231227	090600	2416170	9940	9940	9940	9940	5
625	20231227	090500	2366470	9910	9910	9910	9910	28
626	20231227	090400	2088990	9910	9930	9930	9910	4
627	20231227	090300	2049310	9930	9950	9950	9930	18
628	20231227	090200	1870530	9940	9940	9940	9940	0
629	20231227	090100	1870530	9940	9940	9940	9940	0
630	20231227	090000	1870530	9940	9950	9950	9940	188