KissMeData/354200/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	210600	103194890	5470	5470	5470	5470	1245
3	20231227	210500	103194890	5470	5470	5470	5470	0
4	20231227	210400	103194890	5470	5470	5470	5470	0
5	20231227	210300	103194890	5470	5470	5470	5470	0
6	20231227	210200	103194890	5470	5470	5470	5470	0
7	20231227	210100	103194890	5470	5470	5470	5470	0
8	20231227	210000	103194890	5470	5470	5470	5470	0
9	20231227	205900	103194890	5470	5470	5470	5470	0
10	20231227	205800	103194890	5470	5470	5470	5470	0
11	20231227	205700	103194890	5470	5470	5470	5470	0
12	20231227	205600	103194890	5470	5470	5470	5470	0
13	20231227	205500	103194890	5470	5470	5470	5470	0
14	20231227	205400	103194890	5470	5470	5470	5470	0
15	20231227	205300	103194890	5470	5470	5470	5470	0
16	20231227	205200	103194890	5470	5470	5470	5470	0
17	20231227	205100	103194890	5470	5470	5470	5470	0
18	20231227	205000	103194890	5470	5470	5470	5470	0
19	20231227	204900	103194890	5470	5470	5470	5470	0
20	20231227	204800	103194890	5470	5470	5470	5470	0
21	20231227	204700	103194890	5470	5470	5470	5470	0
22	20231227	204600	103194890	5470	5470	5470	5470	0
23	20231227	204500	103194890	5470	5470	5470	5470	0
24	20231227	204400	103194890	5470	5470	5470	5470	0
25	20231227	204300	103194890	5470	5470	5470	5470	0
26	20231227	204200	103194890	5470	5470	5470	5470	0
27	20231227	204100	103194890	5470	5470	5470	5470	0
28	20231227	204000	103194890	5470	5470	5470	5470	0
29	20231227	203900	103194890	5470	5470	5470	5470	0
30	20231227	203800	103194890	5470	5470	5470	5470	0
31	20231227	203700	103194890	5470	5470	5470	5470	0
32	20231227	203600	103194890	5470	5470	5470	5470	1245
33	20231227	203500	103194890	5470	5470	5470	5470	0
34	20231227	203400	103194890	5470	5470	5470	5470	0
35	20231227	203300	103194890	5470	5470	5470	5470	0
36	20231227	203200	103194890	5470	5470	5470	5470	0
37	20231227	203100	103194890	5470	5470	5470	5470	0
38	20231227	203000	103194890	5470	5470	5470	5470	0
39	20231227	202900	103194890	5470	5470	5470	5470	0
40	20231227	202800	103194890	5470	5470	5470	5470	0
41	20231227	202700	103194890	5470	5470	5470	5470	0
42	20231227	202600	103194890	5470	5470	5470	5470	0
43	20231227	202500	103194890	5470	5470	5470	5470	0
44	20231227	202400	103194890	5470	5470	5470	5470	0
45	20231227	202300	103194890	5470	5470	5470	5470	0
46	20231227	202200	103194890	5470	5470	5470	5470	0
47	20231227	202100	103194890	5470	5470	5470	5470	0
48	20231227	202000	103194890	5470	5470	5470	5470	0
49	20231227	201900	103194890	5470	5470	5470	5470	0
50	20231227	201800	103194890	5470	5470	5470	5470	0
51	20231227	201700	103194890	5470	5470	5470	5470	0
52	20231227	201600	103194890	5470	5470	5470	5470	0
53	20231227	201500	103194890	5470	5470	5470	5470	0
54	20231227	201400	103194890	5470	5470	5470	5470	0
55	20231227	201300	103194890	5470	5470	5470	5470	0
56	20231227	201200	103194890	5470	5470	5470	5470	0
57	20231227	201100	103194890	5470	5470	5470	5470	0
58	20231227	201000	103194890	5470	5470	5470	5470	0
59	20231227	200900	103194890	5470	5470	5470	5470	0
60	20231227	200800	103194890	5470	5470	5470	5470	0
61	20231227	200700	103194890	5470	5470	5470	5470	0
62	20231227	200600	103194890	5470	5470	5470	5470	1245
63	20231227	200500	103194890	5470	5470	5470	5470	0
64	20231227	200400	103194890	5470	5470	5470	5470	0
65	20231227	200300	103194890	5470	5470	5470	5470	0
66	20231227	200200	103194890	5470	5470	5470	5470	0
67	20231227	200100	103194890	5470	5470	5470	5470	0
68	20231227	200000	103194890	5470	5470	5470	5470	0
69	20231227	195900	103194890	5470	5470	5470	5470	0
70	20231227	195800	103194890	5470	5470	5470	5470	0
71	20231227	195700	103194890	5470	5470	5470	5470	0
72	20231227	195600	103194890	5470	5470	5470	5470	0
73	20231227	195500	103194890	5470	5470	5470	5470	0
74	20231227	195400	103194890	5470	5470	5470	5470	0
75	20231227	195300	103194890	5470	5470	5470	5470	0
76	20231227	195200	103194890	5470	5470	5470	5470	0
77	20231227	195100	103194890	5470	5470	5470	5470	0
78	20231227	195000	103194890	5470	5470	5470	5470	0
79	20231227	194900	103194890	5470	5470	5470	5470	0
80	20231227	194800	103194890	5470	5470	5470	5470	0
81	20231227	194700	103194890	5470	5470	5470	5470	0
82	20231227	194600	103194890	5470	5470	5470	5470	0
83	20231227	194500	103194890	5470	5470	5470	5470	0
84	20231227	194400	103194890	5470	5470	5470	5470	0
85	20231227	194300	103194890	5470	5470	5470	5470	0
86	20231227	194200	103194890	5470	5470	5470	5470	0
87	20231227	194100	103194890	5470	5470	5470	5470	0
88	20231227	194000	103194890	5470	5470	5470	5470	0
89	20231227	193900	103194890	5470	5470	5470	5470	0
90	20231227	193800	103194890	5470	5470	5470	5470	0
91	20231227	193700	103194890	5470	5470	5470	5470	0
92	20231227	193600	103194890	5470	5470	5470	5470	1245
93	20231227	193500	103194890	5470	5470	5470	5470	0
94	20231227	193400	103194890	5470	5470	5470	5470	0
95	20231227	193300	103194890	5470	5470	5470	5470	0
96	20231227	193200	103194890	5470	5470	5470	5470	0
97	20231227	193100	103194890	5470	5470	5470	5470	0
98	20231227	193000	103194890	5470	5470	5470	5470	0
99	20231227	192900	103194890	5470	5470	5470	5470	0
100	20231227	192800	103194890	5470	5470	5470	5470	0
101	20231227	192700	103194890	5470	5470	5470	5470	0
102	20231227	192600	103194890	5470	5470	5470	5470	0
103	20231227	192500	103194890	5470	5470	5470	5470	0
104	20231227	192400	103194890	5470	5470	5470	5470	0
105	20231227	192300	103194890	5470	5470	5470	5470	0
106	20231227	192200	103194890	5470	5470	5470	5470	0
107	20231227	192100	103194890	5470	5470	5470	5470	0
108	20231227	192000	103194890	5470	5470	5470	5470	0
109	20231227	191900	103194890	5470	5470	5470	5470	0
110	20231227	191800	103194890	5470	5470	5470	5470	0
111	20231227	191700	103194890	5470	5470	5470	5470	0
112	20231227	191600	103194890	5470	5470	5470	5470	0
113	20231227	191500	103194890	5470	5470	5470	5470	0
114	20231227	191400	103194890	5470	5470	5470	5470	0
115	20231227	191300	103194890	5470	5470	5470	5470	0
116	20231227	191200	103194890	5470	5470	5470	5470	0
117	20231227	191100	103194890	5470	5470	5470	5470	0
118	20231227	191000	103194890	5470	5470	5470	5470	0
119	20231227	190900	103194890	5470	5470	5470	5470	0
120	20231227	190800	103194890	5470	5470	5470	5470	0
121	20231227	190700	103194890	5470	5470	5470	5470	0
122	20231227	190600	103194890	5470	5470	5470	5470	1245
123	20231227	190500	103194890	5470	5470	5470	5470	0
124	20231227	190400	103194890	5470	5470	5470	5470	0
125	20231227	190300	103194890	5470	5470	5470	5470	0
126	20231227	190200	103194890	5470	5470	5470	5470	0
127	20231227	190100	103194890	5470	5470	5470	5470	0
128	20231227	190000	103194890	5470	5470	5470	5470	0
129	20231227	185900	103194890	5470	5470	5470	5470	0
130	20231227	185800	103194890	5470	5470	5470	5470	0
131	20231227	185700	103194890	5470	5470	5470	5470	0
132	20231227	185600	103194890	5470	5470	5470	5470	0
133	20231227	185500	103194890	5470	5470	5470	5470	0
134	20231227	185400	103194890	5470	5470	5470	5470	0
135	20231227	185300	103194890	5470	5470	5470	5470	0
136	20231227	185200	103194890	5470	5470	5470	5470	0
137	20231227	185100	103194890	5470	5470	5470	5470	0
138	20231227	185000	103194890	5470	5470	5470	5470	0
139	20231227	184900	103194890	5470	5470	5470	5470	0
140	20231227	184800	103194890	5470	5470	5470	5470	0
141	20231227	184700	103194890	5470	5470	5470	5470	0
142	20231227	184600	103194890	5470	5470	5470	5470	0
143	20231227	184500	103194890	5470	5470	5470	5470	0
144	20231227	184400	103194890	5470	5470	5470	5470	0
145	20231227	184300	103194890	5470	5470	5470	5470	0
146	20231227	184200	103194890	5470	5470	5470	5470	0
147	20231227	184100	103194890	5470	5470	5470	5470	0
148	20231227	184000	103194890	5470	5470	5470	5470	0
149	20231227	183900	103194890	5470	5470	5470	5470	0
150	20231227	183800	103194890	5470	5470	5470	5470	0
151	20231227	183700	103194890	5470	5470	5470	5470	0
152	20231227	183600	103194890	5470	5470	5470	5470	1245
153	20231227	183500	103194890	5470	5470	5470	5470	0
154	20231227	183400	103194890	5470	5470	5470	5470	0
155	20231227	183300	103194890	5470	5470	5470	5470	0
156	20231227	183200	103194890	5470	5470	5470	5470	0
157	20231227	183100	103194890	5470	5470	5470	5470	0
158	20231227	183000	103194890	5470	5470	5470	5470	0
159	20231227	182900	103194890	5470	5470	5470	5470	0
160	20231227	182800	103194890	5470	5470	5470	5470	0
161	20231227	182700	103194890	5470	5470	5470	5470	0
162	20231227	182600	103194890	5470	5470	5470	5470	0
163	20231227	182500	103194890	5470	5470	5470	5470	0
164	20231227	182400	103194890	5470	5470	5470	5470	0
165	20231227	182300	103194890	5470	5470	5470	5470	0
166	20231227	182200	103194890	5470	5470	5470	5470	0
167	20231227	182100	103194890	5470	5470	5470	5470	0
168	20231227	182000	103194890	5470	5470	5470	5470	0
169	20231227	181900	103194890	5470	5470	5470	5470	0
170	20231227	181800	103194890	5470	5470	5470	5470	0
171	20231227	181700	103194890	5470	5470	5470	5470	0
172	20231227	181600	103194890	5470	5470	5470	5470	0
173	20231227	181500	103194890	5470	5470	5470	5470	0
174	20231227	181400	103194890	5470	5470	5470	5470	0
175	20231227	181300	103194890	5470	5470	5470	5470	0
176	20231227	181200	103194890	5470	5470	5470	5470	0
177	20231227	181100	103194890	5470	5470	5470	5470	0
178	20231227	181000	103194890	5470	5470	5470	5470	0
179	20231227	180900	103194890	5470	5470	5470	5470	0
180	20231227	180800	103194890	5470	5470	5470	5470	0
181	20231227	180700	103194890	5470	5470	5470	5470	0
182	20231227	180600	103194890	5470	5470	5470	5470	1245
183	20231227	180500	103194890	5470	5470	5470	5470	0
184	20231227	180400	103194890	5470	5470	5470	5470	0
185	20231227	180300	103194890	5470	5470	5470	5470	0
186	20231227	180200	103194890	5470	5470	5470	5470	0
187	20231227	180100	103194890	5470	5470	5470	5470	0
188	20231227	180000	103194890	5470	5470	5470	5470	0
189	20231227	175900	103194890	5470	5470	5470	5470	0
190	20231227	175800	103194890	5470	5470	5470	5470	0
191	20231227	175700	103194890	5470	5470	5470	5470	0
192	20231227	175600	103194890	5470	5470	5470	5470	0
193	20231227	175500	103194890	5470	5470	5470	5470	0
194	20231227	175400	103194890	5470	5470	5470	5470	0
195	20231227	175300	103194890	5470	5470	5470	5470	0
196	20231227	175200	103194890	5470	5470	5470	5470	0
197	20231227	175100	103194890	5470	5470	5470	5470	0
198	20231227	175000	103194890	5470	5470	5470	5470	0
199	20231227	174900	103194890	5470	5470	5470	5470	0
200	20231227	174800	103194890	5470	5470	5470	5470	0
201	20231227	174700	103194890	5470	5470	5470	5470	0
202	20231227	174600	103194890	5470	5470	5470	5470	0
203	20231227	174500	103194890	5470	5470	5470	5470	0
204	20231227	174400	103194890	5470	5470	5470	5470	0
205	20231227	174300	103194890	5470	5470	5470	5470	0
206	20231227	174200	103194890	5470	5470	5470	5470	0
207	20231227	174100	103194890	5470	5470	5470	5470	0
208	20231227	174000	103194890	5470	5470	5470	5470	0
209	20231227	173900	103194890	5470	5470	5470	5470	0
210	20231227	173800	103194890	5470	5470	5470	5470	0
211	20231227	173700	103194890	5470	5470	5470	5470	0
212	20231227	173600	103194890	5470	5470	5470	5470	1245
213	20231227	173500	103194890	5470	5470	5470	5470	0
214	20231227	173400	103194890	5470	5470	5470	5470	0
215	20231227	173300	103194890	5470	5470	5470	5470	0
216	20231227	173200	103194890	5470	5470	5470	5470	0
217	20231227	173100	103194890	5470	5470	5470	5470	0
218	20231227	173000	103194890	5470	5470	5470	5470	0
219	20231227	172900	103194890	5470	5470	5470	5470	0
220	20231227	172800	103194890	5470	5470	5470	5470	0
221	20231227	172700	103194890	5470	5470	5470	5470	0
222	20231227	172600	103194890	5470	5470	5470	5470	0
223	20231227	172500	103194890	5470	5470	5470	5470	0
224	20231227	172400	103194890	5470	5470	5470	5470	0
225	20231227	172300	103194890	5470	5470	5470	5470	0
226	20231227	172200	103194890	5470	5470	5470	5470	0
227	20231227	172100	103194890	5470	5470	5470	5470	0
228	20231227	172000	103194890	5470	5470	5470	5470	0
229	20231227	171900	103194890	5470	5470	5470	5470	0
230	20231227	171800	103194890	5470	5470	5470	5470	0
231	20231227	171700	103194890	5470	5470	5470	5470	0
232	20231227	171600	103194890	5470	5470	5470	5470	0
233	20231227	171500	103194890	5470	5470	5470	5470	0
234	20231227	171400	103194890	5470	5470	5470	5470	0
235	20231227	171300	103194890	5470	5470	5470	5470	0
236	20231227	171200	103194890	5470	5470	5470	5470	0
237	20231227	171100	103194890	5470	5470	5470	5470	0
238	20231227	171000	103194890	5470	5470	5470	5470	0
239	20231227	170900	103194890	5470	5470	5470	5470	0
240	20231227	170800	103194890	5470	5470	5470	5470	0
241	20231227	170700	103194890	5470	5470	5470	5470	0
242	20231227	170600	103194890	5470	5470	5470	5470	1245
243	20231227	170500	103194890	5470	5470	5470	5470	0
244	20231227	170400	103194890	5470	5470	5470	5470	0
245	20231227	170300	103194890	5470	5470	5470	5470	0
246	20231227	170200	103194890	5470	5470	5470	5470	0
247	20231227	170100	103194890	5470	5470	5470	5470	0
248	20231227	170000	103194890	5470	5470	5470	5470	0
249	20231227	165900	103194890	5470	5470	5470	5470	0
250	20231227	165800	103194890	5470	5470	5470	5470	0
251	20231227	165700	103194890	5470	5470	5470	5470	0
252	20231227	165600	103194890	5470	5470	5470	5470	0
253	20231227	165500	103194890	5470	5470	5470	5470	0
254	20231227	165400	103194890	5470	5470	5470	5470	0
255	20231227	165300	103194890	5470	5470	5470	5470	0
256	20231227	165200	103194890	5470	5470	5470	5470	0
257	20231227	165100	103194890	5470	5470	5470	5470	0
258	20231227	165000	103194890	5470	5470	5470	5470	0
259	20231227	164900	103194890	5470	5470	5470	5470	0
260	20231227	164800	103194890	5470	5470	5470	5470	0
261	20231227	164700	103194890	5470	5470	5470	5470	0
262	20231227	164600	103194890	5470	5470	5470	5470	0
263	20231227	164500	103194890	5470	5470	5470	5470	0
264	20231227	164400	103194890	5470	5470	5470	5470	0
265	20231227	164300	103194890	5470	5470	5470	5470	0
266	20231227	164200	103194890	5470	5470	5470	5470	0
267	20231227	164100	103194890	5470	5470	5470	5470	0
268	20231227	164000	103194890	5470	5470	5470	5470	0
269	20231227	163900	103194890	5470	5470	5470	5470	0
270	20231227	163800	103194890	5470	5470	5470	5470	0
271	20231227	163700	103194890	5470	5470	5470	5470	0
272	20231227	163600	103194890	5470	5470	5470	5470	1245
273	20231227	163500	103194890	5470	5470	5470	5470	0
274	20231227	163400	103194890	5470	5470	5470	5470	0
275	20231227	163300	103194890	5470	5470	5470	5470	0
276	20231227	163200	103194890	5470	5470	5470	5470	0
277	20231227	163100	103194890	5470	5470	5470	5470	0
278	20231227	163000	103194890	5470	5470	5470	5470	0
279	20231227	162900	103194890	5470	5470	5470	5470	0
280	20231227	162800	103194890	5470	5470	5470	5470	0
281	20231227	162700	103194890	5470	5470	5470	5470	0
282	20231227	162600	103194890	5470	5470	5470	5470	0
283	20231227	162500	103194890	5470	5470	5470	5470	0
284	20231227	162400	103194890	5470	5470	5470	5470	0
285	20231227	162300	103194890	5470	5470	5470	5470	0
286	20231227	162200	103194890	5470	5470	5470	5470	0
287	20231227	162100	103194890	5470	5470	5470	5470	0
288	20231227	162000	103194890	5470	5470	5470	5470	0
289	20231227	161900	103194890	5470	5470	5470	5470	0
290	20231227	161800	103194890	5470	5470	5470	5470	0
291	20231227	161700	103194890	5470	5470	5470	5470	0
292	20231227	161600	103194890	5470	5470	5470	5470	0
293	20231227	161500	103194890	5470	5470	5470	5470	0
294	20231227	161400	103194890	5470	5470	5470	5470	0
295	20231227	161300	103194890	5470	5470	5470	5470	0
296	20231227	161200	103194890	5470	5470	5470	5470	0
297	20231227	161100	103194890	5470	5470	5470	5470	0
298	20231227	161000	103194890	5470	5470	5470	5470	0
299	20231227	160900	103194890	5470	5470	5470	5470	0
300	20231227	160800	103194890	5470	5470	5470	5470	0
301	20231227	160700	103194890	5470	5470	5470	5470	0
302	20231227	160600	103194890	5470	5470	5470	5470	1245
303	20231227	160500	103194890	5470	5470	5470	5470	0
304	20231227	160400	103194890	5470	5470	5470	5470	0
305	20231227	160300	103194890	5470	5470	5470	5470	0
306	20231227	160200	103194890	5470	5470	5470	5470	0
307	20231227	160100	103194890	5470	5470	5470	5470	0
308	20231227	160000	103194890	5470	5470	5470	5470	0
309	20231227	155900	103194890	5470	5470	5470	5470	0
310	20231227	155800	103194890	5470	5470	5470	5470	0
311	20231227	155700	103194890	5470	5470	5470	5470	0
312	20231227	155600	103194890	5470	5470	5470	5470	0
313	20231227	155500	103194890	5470	5470	5470	5470	0
314	20231227	155400	103194890	5470	5470	5470	5470	0
315	20231227	155300	103194890	5470	5470	5470	5470	0
316	20231227	155200	103194890	5470	5470	5470	5470	0
317	20231227	155100	103194890	5470	5470	5470	5470	0
318	20231227	155000	103194890	5470	5470	5470	5470	0
319	20231227	154900	103194890	5470	5470	5470	5470	0
320	20231227	154800	103194890	5470	5470	5470	5470	0
321	20231227	154700	103194890	5470	5470	5470	5470	0
322	20231227	154600	103194890	5470	5470	5470	5470	0
323	20231227	154500	103194890	5470	5470	5470	5470	0
324	20231227	154400	103194890	5470	5470	5470	5470	0
325	20231227	154300	103194890	5470	5470	5470	5470	0
326	20231227	154200	103194890	5470	5470	5470	5470	0
327	20231227	154100	103194890	5470	5470	5470	5470	0
328	20231227	154000	103194890	5470	5470	5470	5470	0
329	20231227	153900	103194890	5470	5470	5470	5470	0
330	20231227	153800	103194890	5470	5470	5470	5470	0
331	20231227	153700	103194890	5470	5470	5470	5470	0
332	20231227	153600	103194890	5470	5470	5470	5470	1245
333	20231227	153500	103194890	5470	5470	5470	5470	0
334	20231227	153400	103194890	5470	5470	5470	5470	0
335	20231227	153300	103194890	5470	5470	5470	5470	0
336	20231227	153200	103194890	5470	5470	5470	5470	0
337	20231227	153100	103194890	5470	5470	5470	5470	0
338	20231227	153000	103194890	5470	5470	5470	5470	1245
339	20231227	152900	96384740	5500	5500	5500	5500	0
340	20231227	152800	96384740	5500	5500	5500	5500	0
341	20231227	152700	96384740	5500	5500	5500	5500	0
342	20231227	152600	96384740	5500	5500	5500	5500	0
343	20231227	152500	96384740	5500	5500	5500	5500	0
344	20231227	152400	96384740	5500	5500	5500	5500	0
345	20231227	152300	96384740	5500	5500	5500	5500	0
346	20231227	152200	96384740	5500	5500	5500	5500	0
347	20231227	152100	96384740	5500	5500	5500	5500	0
348	20231227	152000	96384740	5500	5500	5500	5500	0
349	20231227	151900	96384740	5500	5500	5500	5500	0
350	20231227	151800	96384740	5500	5490	5500	5480	252
351	20231227	151700	95002700	5490	5490	5490	5490	0
352	20231227	151600	95002700	5490	5490	5490	5490	0
353	20231227	151500	95002700	5490	5490	5490	5490	0
354	20231227	151400	95002700	5490	5490	5490	5490	0
355	20231227	151300	95002700	5490	5490	5490	5490	8
356	20231227	151200	94958780	5480	5480	5480	5480	100
357	20231227	151100	94410780	5480	5480	5480	5480	1
358	20231227	151000	94405300	5480	5490	5500	5480	986
359	20231227	150900	88996000	5490	5490	5490	5490	0
360	20231227	150800	88996000	5490	5490	5490	5490	194
361	20231227	150700	87930940	5500	5500	5500	5500	0
362	20231227	150600	87930940	5500	5500	5500	5500	815
363	20231227	150500	83448440	5500	5500	5500	5500	307
364	20231227	150400	81759940	5510	5510	5510	5510	192
365	20231227	150300	80702020	5510	5510	5510	5510	8
366	20231227	150200	80657940	5500	5500	5500	5500	0
367	20231227	150100	80657940	5500	5500	5500	5500	0
368	20231227	150000	80657940	5500	5500	5500	5500	0
369	20231227	145900	80657940	5500	5500	5500	5500	0
370	20231227	145800	80657940	5500	5500	5500	5500	454
371	20231227	145700	78160940	5510	5510	5510	5510	0
372	20231227	145600	78160940	5510	5510	5510	5510	500
373	20231227	145500	75405940	5510	5510	5510	5510	0
374	20231227	145400	75405940	5510	5510	5510	5510	0
375	20231227	145300	75405940	5510	5510	5510	5510	10
376	20231227	145200	75350840	5520	5520	5520	5520	20
377	20231227	145100	75240440	5520	5520	5520	5520	10
378	20231227	145000	75185240	5520	5520	5520	5520	0
379	20231227	144900	75185240	5520	5520	5520	5520	0
380	20231227	144800	75185240	5520	5520	5520	5500	171
381	20231227	144700	74241780	5520	5520	5520	5520	0
382	20231227	144600	74241780	5520	5520	5520	5520	2
383	20231227	144500	74230740	5500	5500	5500	5500	0
384	20231227	144400	74230740	5500	5500	5500	5500	0
385	20231227	144300	74230740	5500	5500	5500	5500	0
386	20231227	144200	74230740	5500	5500	5500	5500	0
387	20231227	144100	74230740	5500	5500	5500	5500	45
388	20231227	144000	73983240	5520	5520	5520	5520	57
389	20231227	143900	73668600	5520	5520	5520	5520	1
390	20231227	143800	73663080	5520	5520	5520	5520	44
391	20231227	143700	73420200	5520	5520	5520	5520	0
392	20231227	143600	73420200	5520	5520	5520	5520	0
393	20231227	143500	73420200	5520	5520	5520	5520	0
394	20231227	143400	73420200	5520	5520	5520	5520	0
395	20231227	143300	73420200	5520	5520	5520	5520	8
396	20231227	143200	73376040	5520	5520	5520	5520	50
397	20231227	143100	73100040	5520	5520	5520	5520	0
398	20231227	143000	73100040	5520	5520	5520	5520	0
399	20231227	142900	73100040	5520	5520	5520	5520	0
400	20231227	142800	73100040	5520	5520	5520	5520	0
401	20231227	142700	73100040	5520	5520	5520	5520	2
402	20231227	142600	73089000	5490	5490	5490	5490	0
403	20231227	142500	73089000	5490	5490	5490	5490	0
404	20231227	142400	73089000	5490	5490	5490	5490	0
405	20231227	142300	73089000	5490	5490	5490	5490	250
406	20231227	142200	71716500	5490	5490	5490	5490	0
407	20231227	142100	71716500	5490	5490	5490	5490	0
408	20231227	142000	71716500	5490	5490	5490	5490	0
409	20231227	141900	71716500	5490	5490	5490	5490	0
410	20231227	141800	71716500	5490	5490	5490	5490	0
411	20231227	141700	71716500	5490	5490	5490	5490	0
412	20231227	141600	71716500	5490	5490	5490	5490	0
413	20231227	141500	71716500	5490	5490	5490	5490	0
414	20231227	141400	71716500	5490	5490	5490	5490	0
415	20231227	141300	71716500	5490	5490	5490	5490	0
416	20231227	141200	71716500	5490	5490	5490	5490	98
417	20231227	141100	71178480	5520	5520	5520	5520	2
418	20231227	141000	71167440	5500	5500	5500	5500	202
419	20231227	140900	70056440	5500	5500	5500	5500	0
420	20231227	140800	70056440	5500	5500	5500	5500	0
421	20231227	140700	70056440	5500	5500	5500	5500	0
422	20231227	140600	70056440	5500	5500	5500	5500	0
423	20231227	140500	70056440	5500	5500	5500	5500	0
424	20231227	140400	70056440	5500	5500	5500	5500	0
425	20231227	140300	70056440	5500	5500	5500	5500	0
426	20231227	140200	70056440	5500	5500	5500	5500	0
427	20231227	140100	70056440	5500	5500	5500	5500	0
428	20231227	140000	70056440	5500	5500	5500	5500	0
429	20231227	135900	70056440	5500	5500	5500	5500	0
430	20231227	135800	70056440	5500	5500	5500	5500	0
431	20231227	135700	70056440	5500	5500	5500	5500	0
432	20231227	135600	70056440	5500	5500	5500	5500	0
433	20231227	135500	70056440	5500	5500	5500	5500	0
434	20231227	135400	70056440	5500	5500	5500	5500	178
435	20231227	135300	69077440	5500	5500	5500	5500	0
436	20231227	135200	69077440	5500	5500	5500	5500	0
437	20231227	135100	69077440	5500	5500	5500	5500	40
438	20231227	135000	68857440	5500	5500	5500	5500	0
439	20231227	134900	68857440	5500	5500	5500	5500	0
440	20231227	134800	68857440	5500	5510	5510	5500	4
441	20231227	134700	68835420	5520	5520	5520	5520	0
442	20231227	134600	68835420	5520	5520	5520	5520	0
443	20231227	134500	68835420	5520	5520	5520	5520	0
444	20231227	134400	68835420	5520	5520	5520	5520	0
445	20231227	134300	68835420	5520	5520	5520	5520	0
446	20231227	134200	68835420	5520	5520	5520	5520	0
447	20231227	134100	68835420	5520	5520	5520	5520	0
448	20231227	134000	68835420	5520	5520	5520	5520	0
449	20231227	133900	68835420	5520	5520	5520	5520	0
450	20231227	133800	68835420	5520	5520	5520	5520	0
451	20231227	133700	68835420	5520	5520	5520	5520	0
452	20231227	133600	68835420	5520	5520	5520	5520	0
453	20231227	133500	68835420	5520	5520	5520	5520	0
454	20231227	133400	68835420	5520	5520	5520	5520	0
455	20231227	133300	68835420	5520	5520	5520	5520	0
456	20231227	133200	68835420	5520	5520	5520	5520	2
457	20231227	133100	68824380	5500	5500	5500	5500	0
458	20231227	133000	68824380	5500	5500	5500	5500	0
459	20231227	132900	68824380	5500	5500	5500	5500	0
460	20231227	132800	68824380	5500	5500	5500	5500	0
461	20231227	132700	68824380	5500	5500	5500	5500	0
462	20231227	132600	68824380	5500	5510	5510	5500	397
463	20231227	132500	66640810	5510	5510	5510	5510	0
464	20231227	132400	66640810	5510	5510	5510	5510	0
465	20231227	132300	66640810	5510	5510	5510	5510	0
466	20231227	132200	66640810	5510	5510	5510	5510	0
467	20231227	132100	66640810	5510	5510	5510	5510	0
468	20231227	132000	66640810	5510	5510	5510	5510	0
469	20231227	131900	66640810	5510	5510	5510	5510	0
470	20231227	131800	66640810	5510	5510	5510	5510	0
471	20231227	131700	66640810	5510	5510	5510	5510	0
472	20231227	131600	66640810	5510	5510	5510	5510	0
473	20231227	131500	66640810	5510	5510	5510	5510	0
474	20231227	131400	66640810	5510	5510	5510	5510	55
475	20231227	131300	66337760	5510	5510	5510	5510	1
476	20231227	131200	66332250	5520	5520	5520	5520	68
477	20231227	131100	65956890	5520	5520	5520	5520	0
478	20231227	131000	65956890	5520	5520	5520	5520	0
479	20231227	130900	65956890	5520	5520	5520	5520	0
480	20231227	130800	65956890	5520	5520	5520	5520	132
481	20231227	130700	65228250	5520	5520	5520	5520	0
482	20231227	130600	65228250	5520	5520	5520	5520	76
483	20231227	130500	64808730	5530	5530	5530	5530	0
484	20231227	130400	64808730	5530	5530	5530	5530	0
485	20231227	130300	64808730	5530	5530	5530	5530	0
486	20231227	130200	64808730	5530	5530	5530	5530	0
487	20231227	130100	64808730	5530	5530	5530	5530	0
488	20231227	130000	64808730	5530	5530	5530	5530	0
489	20231227	125900	64808730	5530	5530	5530	5530	0
490	20231227	125800	64808730	5530	5530	5530	5530	0
491	20231227	125700	64808730	5530	5530	5530	5530	0
492	20231227	125600	64808730	5530	5530	5530	5530	0
493	20231227	125500	64808730	5530	5530	5530	5530	0
494	20231227	125400	64808730	5530	5530	5530	5530	60
495	20231227	125300	64476930	5530	5530	5530	5530	0
496	20231227	125200	64476930	5530	5530	5530	5530	0
497	20231227	125100	64476930	5530	5530	5530	5530	0
498	20231227	125000	64476930	5530	5530	5530	5530	0
499	20231227	124900	64476930	5530	5530	5530	5530	37
500	20231227	124800	64272320	5530	5530	5530	5530	47
501	20231227	124700	64012410	5530	5530	5530	5530	0
502	20231227	124600	64012410	5530	5530	5530	5530	1
503	20231227	124500	64006880	5530	5530	5530	5530	0
504	20231227	124400	64006880	5530	5530	5530	5530	0
505	20231227	124300	64006880	5530	5530	5530	5530	0
506	20231227	124200	64006880	5530	5530	5530	5530	1
507	20231227	124100	64001350	5540	5540	5540	5540	0
508	20231227	124000	64001350	5540	5540	5540	5540	0
509	20231227	123900	64001350	5540	5540	5540	5540	0
510	20231227	123800	64001350	5540	5540	5540	5540	0
511	20231227	123700	64001350	5540	5540	5540	5540	0
512	20231227	123600	64001350	5540	5540	5540	5540	0
513	20231227	123500	64001350	5540	5540	5540	5540	0
514	20231227	123400	64001350	5540	5540	5540	5540	0
515	20231227	123300	64001350	5540	5540	5540	5540	0
516	20231227	123200	64001350	5540	5540	5540	5540	0
517	20231227	123100	64001350	5540	5540	5540	5540	1
518	20231227	123000	63995810	5540	5540	5540	5540	0
519	20231227	122900	63995810	5540	5540	5540	5540	0
520	20231227	122800	63995810	5540	5540	5540	5540	1
521	20231227	122700	63990270	5540	5540	5540	5540	1
522	20231227	122600	63984730	5550	5550	5550	5550	0
523	20231227	122500	63984730	5550	5550	5550	5550	0
524	20231227	122400	63984730	5550	5550	5550	5550	0
525	20231227	122300	63984730	5550	5550	5550	5550	0
526	20231227	122200	63984730	5550	5550	5550	5550	0
527	20231227	122100	63984730	5550	5550	5550	5550	0
528	20231227	122000	63984730	5550	5550	5550	5550	0
529	20231227	121900	63984730	5550	5550	5550	5550	0
530	20231227	121800	63984730	5550	5550	5550	5550	0
531	20231227	121700	63984730	5550	5550	5550	5550	0
532	20231227	121600	63984730	5550	5550	5550	5550	0
533	20231227	121500	63984730	5550	5550	5550	5550	0
534	20231227	121400	63984730	5550	5550	5550	5550	10
535	20231227	121300	63929230	5550	5550	5550	5550	0
536	20231227	121200	63929230	5550	5550	5550	5550	0
537	20231227	121100	63929230	5550	5550	5550	5550	30
538	20231227	121000	63762730	5550	5550	5550	5550	10
539	20231227	120900	63707230	5550	5550	5550	5550	0
540	20231227	120800	63707230	5550	5550	5550	5550	319
541	20231227	120700	61936780	5550	5550	5550	5550	0
542	20231227	120600	61936780	5550	5550	5550	5550	0
543	20231227	120500	61936780	5550	5550	5550	5550	0
544	20231227	120400	61936780	5550	5550	5550	5550	0
545	20231227	120300	61936780	5550	5550	5550	5550	0
546	20231227	120200	61936780	5550	5550	5550	5550	0
547	20231227	120100	61936780	5550	5550	5550	5550	0
548	20231227	120000	61936780	5550	5550	5550	5550	0
549	20231227	115900	61936780	5550	5550	5550	5550	0
550	20231227	115800	61936780	5550	5550	5550	5550	0
551	20231227	115700	61936780	5550	5550	5550	5550	0
552	20231227	115600	61936780	5550	5550	5550	5550	0
553	20231227	115500	61936780	5550	5550	5550	5550	0
554	20231227	115400	61936780	5550	5550	5550	5550	0
555	20231227	115300	61936780	5550	5550	5550	5550	0
556	20231227	115200	61936780	5550	5550	5550	5550	0
557	20231227	115100	61936780	5550	5540	5550	5540	339
558	20231227	115000	60056690	5540	5540	5540	5540	0
559	20231227	114900	60056690	5540	5540	5540	5540	0
560	20231227	114800	60056690	5540	5540	5540	5540	0
561	20231227	114700	60056690	5540	5540	5540	5540	0
562	20231227	114600	60056690	5540	5540	5540	5540	0
563	20231227	114500	60056690	5540	5540	5540	5540	0
564	20231227	114400	60056690	5540	5540	5540	5540	0
565	20231227	114300	60056690	5540	5540	5540	5540	20
566	20231227	114200	59945890	5540	5540	5540	5540	10
567	20231227	114100	59890490	5550	5550	5550	5550	0
568	20231227	114000	59890490	5550	5550	5550	5550	0
569	20231227	113900	59890490	5550	5550	5550	5550	0
570	20231227	113800	59890490	5550	5550	5550	5550	0
571	20231227	113700	59890490	5550	5550	5550	5550	20
572	20231227	113600	59779490	5550	5550	5550	5550	0
573	20231227	113500	59779490	5550	5550	5550	5550	0
574	20231227	113400	59779490	5550	5550	5550	5550	2
575	20231227	113300	59768390	5550	5550	5550	5550	0
576	20231227	113200	59768390	5550	5550	5550	5550	0
577	20231227	113100	59768390	5550	5550	5550	5550	0
578	20231227	113000	59768390	5550	5550	5550	5550	2
579	20231227	112900	59757290	5520	5520	5520	5520	0
580	20231227	112800	59757290	5520	5520	5520	5520	0
581	20231227	112700	59757290	5520	5520	5520	5520	0
582	20231227	112600	59757290	5520	5520	5520	5520	0
583	20231227	112500	59757290	5520	5540	5540	5520	746
584	20231227	112400	55639250	5540	5540	5540	5540	0
585	20231227	112300	55639250	5540	5540	5540	5540	0
586	20231227	112200	55639250	5540	5540	5540	5540	0
587	20231227	112100	55639250	5540	5540	5540	5540	0
588	20231227	112000	55639250	5540	5540	5540	5540	0
589	20231227	111900	55639250	5540	5540	5540	5540	44
590	20231227	111800	55395490	5550	5550	5550	5550	0
591	20231227	111700	55395490	5550	5550	5550	5550	0
592	20231227	111600	55395490	5550	5550	5550	5550	0
593	20231227	111500	55395490	5550	5550	5550	5550	0
594	20231227	111400	55395490	5550	5550	5550	5550	0
595	20231227	111300	55395490	5550	5550	5550	5550	0
596	20231227	111200	55395490	5550	5550	5550	5550	1
597	20231227	111100	55389940	5550	5550	5550	5550	2
598	20231227	111000	55378840	5550	5550	5550	5550	0
599	20231227	110900	55378840	5550	5550	5550	5550	0
600	20231227	110800	55378840	5550	5550	5550	5550	0
601	20231227	110700	55378840	5550	5550	5550	5550	0
602	20231227	110600	55378840	5550	5550	5550	5550	1
603	20231227	110500	55373290	5520	5520	5520	5520	0
604	20231227	110400	55373290	5520	5520	5520	5520	0
605	20231227	110300	55373290	5520	5520	5520	5520	0
606	20231227	110200	55373290	5520	5520	5520	5520	0
607	20231227	110100	55373290	5520	5540	5540	5520	500
608	20231227	110000	52612890	5550	5550	5550	5550	0
609	20231227	105900	52612890	5550	5550	5550	5550	0
610	20231227	105800	52612890	5550	5550	5550	5550	0
611	20231227	105700	52612890	5550	5550	5550	5550	0
612	20231227	105600	52612890	5550	5550	5550	5550	39
613	20231227	105500	52396440	5550	5550	5550	5550	1
614	20231227	105400	52390890	5550	5550	5550	5550	0
615	20231227	105300	52390890	5550	5550	5550	5550	0
616	20231227	105200	52390890	5550	5550	5550	5550	0
617	20231227	105100	52390890	5550	5550	5550	5550	0
618	20231227	105000	52390890	5550	5550	5550	5550	0
619	20231227	104900	52390890	5550	5550	5550	5550	0
620	20231227	104800	52390890	5550	5550	5550	5550	78
621	20231227	104700	51957990	5520	5520	5520	5520	0
622	20231227	104600	51957990	5520	5520	5520	5520	0
623	20231227	104500	51957990	5520	5530	5530	5520	220
624	20231227	104400	50743160	5550	5550	5550	5550	0
625	20231227	104300	50743160	5550	5550	5550	5550	0
626	20231227	104200	50743160	5550	5550	5550	5550	0
627	20231227	104100	50743160	5550	5550	5550	5550	0
628	20231227	104000	50743160	5550	5550	5550	5550	0
629	20231227	103900	50743160	5550	5550	5550	5550	0
630	20231227	103800	50743160	5550	5560	5560	5520	299
631	20231227	103700	49084240	5560	5550	5560	5550	506
632	20231227	103600	46272570	5540	5540	5540	5540	0
633	20231227	103500	46272570	5540	5540	5540	5540	100
634	20231227	103400	45718570	5550	5550	5550	5550	20
635	20231227	103300	45607570	5550	5550	5550	5550	0
636	20231227	103200	45607570	5550	5550	5550	5550	0
637	20231227	103100	45607570	5550	5550	5550	5550	0
638	20231227	103000	45607570	5550	5550	5550	5550	1
639	20231227	102900	45602020	5530	5530	5530	5530	0
640	20231227	102800	45602020	5530	5530	5530	5530	0
641	20231227	102700	45602020	5530	5530	5530	5530	0
642	20231227	102600	45602020	5530	5540	5540	5530	528
643	20231227	102500	42679400	5540	5550	5550	5540	32
644	20231227	102400	42502020	5550	5550	5550	5550	0
645	20231227	102300	42502020	5550	5550	5550	5550	0
646	20231227	102200	42502020	5550	5550	5550	5550	0
647	20231227	102100	42502020	5550	5550	5550	5550	2
648	20231227	102000	42490920	5550	5540	5550	5540	1180
649	20231227	101900	35952520	5540	5540	5540	5540	402
650	20231227	101800	33725440	5530	5510	5530	5510	431
651	20231227	101700	31346650	5510	5510	5510	5510	0
652	20231227	101600	31346650	5510	5510	5510	5510	30
653	20231227	101500	31181350	5510	5510	5510	5510	0
654	20231227	101400	31181350	5510	5510	5510	5510	128
655	20231227	101300	30476070	5510	5510	5510	5510	0
656	20231227	101200	30476070	5510	5510	5510	5510	1
657	20231227	101100	30470560	5520	5520	5520	5520	0
658	20231227	101000	30470560	5520	5520	5520	5520	10
659	20231227	100900	30415360	5510	5510	5510	5510	0
660	20231227	100800	30415360	5510	5510	5510	5510	0
661	20231227	100700	30415360	5510	5510	5510	5510	0
662	20231227	100600	30415360	5510	5510	5510	5510	0
663	20231227	100500	30415360	5510	5510	5510	5510	0
664	20231227	100400	30415360	5510	5510	5510	5510	0
665	20231227	100300	30415360	5510	5510	5510	5510	0
666	20231227	100200	30415360	5510	5530	5530	5510	154
667	20231227	100100	29566100	5530	5530	5530	5530	0
668	20231227	100000	29566100	5530	5530	5530	5530	95
669	20231227	095900	29040750	5530	5530	5530	5530	0
670	20231227	095800	29040750	5530	5530	5530	5530	10
671	20231227	095700	28985450	5540	5540	5540	5540	12
672	20231227	095600	28918970	5540	5540	5540	5540	10
673	20231227	095500	28863570	5550	5550	5550	5550	20
674	20231227	095400	28752570	5500	5500	5500	5500	0
675	20231227	095300	28752570	5500	5500	5500	5500	0
676	20231227	095200	28752570	5500	5500	5500	5500	73
677	20231227	095100	28351070	5500	5500	5500	5500	0
678	20231227	095000	28351070	5500	5510	5510	5500	221
679	20231227	094900	27135370	5540	5540	5540	5540	7
680	20231227	094800	27096590	5540	5540	5540	5540	0
681	20231227	094700	27096590	5540	5530	5540	5530	2
682	20231227	094600	27085520	5500	5510	5510	5500	118
683	20231227	094500	26436500	5500	5500	5500	5500	0
684	20231227	094400	26436500	5500	5530	5530	5500	220
685	20231227	094300	25224220	5530	5530	5530	5530	10
686	20231227	094200	25168920	5530	5530	5530	5530	0
687	20231227	094100	25168920	5530	5530	5530	5530	151
688	20231227	094000	24333890	5530	5530	5530	5530	49
689	20231227	093900	24062920	5540	5540	5540	5540	1
690	20231227	093800	24057380	5540	5540	5540	5540	54
691	20231227	093700	23758220	5540	5540	5540	5540	22
692	20231227	093600	23636340	5530	5560	5560	5530	337
693	20231227	093500	21771090	5550	5550	5550	5550	10
694	20231227	093400	21715590	5550	5560	5560	5550	21
695	20231227	093300	21598840	5560	5560	5560	5560	50
696	20231227	093200	21320840	5540	5540	5540	5540	0
697	20231227	093100	21320840	5540	5540	5540	5540	0
698	20231227	093000	21320840	5540	5540	5540	5540	0
699	20231227	092900	21320840	5540	5570	5570	5530	960
700	20231227	092800	16000050	5580	5580	5580	5580	193
701	20231227	092700	14923110	5580	5600	5600	5580	1133
702	20231227	092600	8598570	5600	5590	5600	5590	104
703	20231227	092500	8016190	5590	5590	5590	5590	56
704	20231227	092400	7703150	5580	5580	5580	5570	491
705	20231227	092300	4966380	5580	5570	5580	5570	212
706	20231227	092200	3784830	5560	5550	5570	5540	161
707	20231227	092100	2890380	5550	5550	5550	5550	35
708	20231227	092000	2696130	5540	5540	5540	5540	0
709	20231227	091900	2696130	5540	5540	5540	5540	22
710	20231227	091800	2574250	5540	5540	5540	5540	0
711	20231227	091700	2574250	5540	5540	5540	5540	7
712	20231227	091600	2535470	5540	5540	5540	5540	5
713	20231227	091500	2507770	5540	5540	5540	5540	5
714	20231227	091400	2480070	5540	5530	5540	5530	8
715	20231227	091300	2435820	5530	5530	5530	5530	10
716	20231227	091200	2380520	5510	5510	5510	5510	0
717	20231227	091100	2380520	5510	5510	5510	5510	0
718	20231227	091000	2380520	5510	5510	5510	5510	0
719	20231227	090900	2380520	5510	5510	5510	5510	80
720	20231227	090800	1939720	5510	5510	5510	5510	30
721	20231227	090700	1774420	5510	5510	5510	5510	0
722	20231227	090600	1774420	5510	5510	5510	5510	0
723	20231227	090500	1774420	5510	5510	5510	5510	0
724	20231227	090400	1774420	5510	5510	5510	5510	0
725	20231227	090300	1774420	5510	5510	5510	5510	25
726	20231227	090200	1636670	5520	5520	5520	5520	0
727	20231227	090100	1636670	5520	5470	5520	5470	92
728	20231227	090000	1129860	5460	5430	5460	5430	208