KissMeData/377740/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	211100	725606440	4155	4155	4155	4155	31891
3	20231227	211000	725606440	4155	4155	4155	4155	0
4	20231227	210900	725606440	4155	4155	4155	4155	0
5	20231227	210800	725606440	4155	4155	4155	4155	0
6	20231227	210700	725606440	4155	4155	4155	4155	0
7	20231227	210600	725606440	4155	4155	4155	4155	0
8	20231227	210500	725606440	4155	4155	4155	4155	0
9	20231227	210400	725606440	4155	4155	4155	4155	0
10	20231227	210300	725606440	4155	4155	4155	4155	0
11	20231227	210200	725606440	4155	4155	4155	4155	0
12	20231227	210100	725606440	4155	4155	4155	4155	0
13	20231227	210000	725606440	4155	4155	4155	4155	0
14	20231227	205900	725606440	4155	4155	4155	4155	0
15	20231227	205800	725606440	4155	4155	4155	4155	0
16	20231227	205700	725606440	4155	4155	4155	4155	0
17	20231227	205600	725606440	4155	4155	4155	4155	0
18	20231227	205500	725606440	4155	4155	4155	4155	0
19	20231227	205400	725606440	4155	4155	4155	4155	0
20	20231227	205300	725606440	4155	4155	4155	4155	0
21	20231227	205200	725606440	4155	4155	4155	4155	0
22	20231227	205100	725606440	4155	4155	4155	4155	0
23	20231227	205000	725606440	4155	4155	4155	4155	0
24	20231227	204900	725606440	4155	4155	4155	4155	0
25	20231227	204800	725606440	4155	4155	4155	4155	0
26	20231227	204700	725606440	4155	4155	4155	4155	0
27	20231227	204600	725606440	4155	4155	4155	4155	0
28	20231227	204500	725606440	4155	4155	4155	4155	0
29	20231227	204400	725606440	4155	4155	4155	4155	0
30	20231227	204300	725606440	4155	4155	4155	4155	0
31	20231227	204200	725606440	4155	4155	4155	4155	0
32	20231227	204100	725606440	4155	4155	4155	4155	31891
33	20231227	204000	725606440	4155	4155	4155	4155	0
34	20231227	203900	725606440	4155	4155	4155	4155	0
35	20231227	203800	725606440	4155	4155	4155	4155	0
36	20231227	203700	725606440	4155	4155	4155	4155	0
37	20231227	203600	725606440	4155	4155	4155	4155	0
38	20231227	203500	725606440	4155	4155	4155	4155	0
39	20231227	203400	725606440	4155	4155	4155	4155	0
40	20231227	203300	725606440	4155	4155	4155	4155	0
41	20231227	203200	725606440	4155	4155	4155	4155	0
42	20231227	203100	725606440	4155	4155	4155	4155	0
43	20231227	203000	725606440	4155	4155	4155	4155	0
44	20231227	202900	725606440	4155	4155	4155	4155	0
45	20231227	202800	725606440	4155	4155	4155	4155	0
46	20231227	202700	725606440	4155	4155	4155	4155	0
47	20231227	202600	725606440	4155	4155	4155	4155	0
48	20231227	202500	725606440	4155	4155	4155	4155	0
49	20231227	202400	725606440	4155	4155	4155	4155	0
50	20231227	202300	725606440	4155	4155	4155	4155	0
51	20231227	202200	725606440	4155	4155	4155	4155	0
52	20231227	202100	725606440	4155	4155	4155	4155	0
53	20231227	202000	725606440	4155	4155	4155	4155	0
54	20231227	201900	725606440	4155	4155	4155	4155	0
55	20231227	201800	725606440	4155	4155	4155	4155	0
56	20231227	201700	725606440	4155	4155	4155	4155	0
57	20231227	201600	725606440	4155	4155	4155	4155	0
58	20231227	201500	725606440	4155	4155	4155	4155	0
59	20231227	201400	725606440	4155	4155	4155	4155	0
60	20231227	201300	725606440	4155	4155	4155	4155	0
61	20231227	201200	725606440	4155	4155	4155	4155	0
62	20231227	201100	725606440	4155	4155	4155	4155	31891
63	20231227	201000	725606440	4155	4155	4155	4155	0
64	20231227	200900	725606440	4155	4155	4155	4155	0
65	20231227	200800	725606440	4155	4155	4155	4155	0
66	20231227	200700	725606440	4155	4155	4155	4155	0
67	20231227	200600	725606440	4155	4155	4155	4155	0
68	20231227	200500	725606440	4155	4155	4155	4155	0
69	20231227	200400	725606440	4155	4155	4155	4155	0
70	20231227	200300	725606440	4155	4155	4155	4155	0
71	20231227	200200	725606440	4155	4155	4155	4155	0
72	20231227	200100	725606440	4155	4155	4155	4155	0
73	20231227	200000	725606440	4155	4155	4155	4155	0
74	20231227	195900	725606440	4155	4155	4155	4155	0
75	20231227	195800	725606440	4155	4155	4155	4155	0
76	20231227	195700	725606440	4155	4155	4155	4155	0
77	20231227	195600	725606440	4155	4155	4155	4155	0
78	20231227	195500	725606440	4155	4155	4155	4155	0
79	20231227	195400	725606440	4155	4155	4155	4155	0
80	20231227	195300	725606440	4155	4155	4155	4155	0
81	20231227	195200	725606440	4155	4155	4155	4155	0
82	20231227	195100	725606440	4155	4155	4155	4155	0
83	20231227	195000	725606440	4155	4155	4155	4155	0
84	20231227	194900	725606440	4155	4155	4155	4155	0
85	20231227	194800	725606440	4155	4155	4155	4155	0
86	20231227	194700	725606440	4155	4155	4155	4155	0
87	20231227	194600	725606440	4155	4155	4155	4155	0
88	20231227	194500	725606440	4155	4155	4155	4155	0
89	20231227	194400	725606440	4155	4155	4155	4155	0
90	20231227	194300	725606440	4155	4155	4155	4155	0
91	20231227	194200	725606440	4155	4155	4155	4155	0
92	20231227	194100	725606440	4155	4155	4155	4155	31891
93	20231227	194000	725606440	4155	4155	4155	4155	0
94	20231227	193900	725606440	4155	4155	4155	4155	0
95	20231227	193800	725606440	4155	4155	4155	4155	0
96	20231227	193700	725606440	4155	4155	4155	4155	0
97	20231227	193600	725606440	4155	4155	4155	4155	0
98	20231227	193500	725606440	4155	4155	4155	4155	0
99	20231227	193400	725606440	4155	4155	4155	4155	0
100	20231227	193300	725606440	4155	4155	4155	4155	0
101	20231227	193200	725606440	4155	4155	4155	4155	0
102	20231227	193100	725606440	4155	4155	4155	4155	0
103	20231227	193000	725606440	4155	4155	4155	4155	0
104	20231227	192900	725606440	4155	4155	4155	4155	0
105	20231227	192800	725606440	4155	4155	4155	4155	0
106	20231227	192700	725606440	4155	4155	4155	4155	0
107	20231227	192600	725606440	4155	4155	4155	4155	0
108	20231227	192500	725606440	4155	4155	4155	4155	0
109	20231227	192400	725606440	4155	4155	4155	4155	0
110	20231227	192300	725606440	4155	4155	4155	4155	0
111	20231227	192200	725606440	4155	4155	4155	4155	0
112	20231227	192100	725606440	4155	4155	4155	4155	0
113	20231227	192000	725606440	4155	4155	4155	4155	0
114	20231227	191900	725606440	4155	4155	4155	4155	0
115	20231227	191800	725606440	4155	4155	4155	4155	0
116	20231227	191700	725606440	4155	4155	4155	4155	0
117	20231227	191600	725606440	4155	4155	4155	4155	0
118	20231227	191500	725606440	4155	4155	4155	4155	0
119	20231227	191400	725606440	4155	4155	4155	4155	0
120	20231227	191300	725606440	4155	4155	4155	4155	0
121	20231227	191200	725606440	4155	4155	4155	4155	0
122	20231227	191100	725606440	4155	4155	4155	4155	31891
123	20231227	191000	725606440	4155	4155	4155	4155	0
124	20231227	190900	725606440	4155	4155	4155	4155	0
125	20231227	190800	725606440	4155	4155	4155	4155	0
126	20231227	190700	725606440	4155	4155	4155	4155	0
127	20231227	190600	725606440	4155	4155	4155	4155	0
128	20231227	190500	725606440	4155	4155	4155	4155	0
129	20231227	190400	725606440	4155	4155	4155	4155	0
130	20231227	190300	725606440	4155	4155	4155	4155	0
131	20231227	190200	725606440	4155	4155	4155	4155	0
132	20231227	190100	725606440	4155	4155	4155	4155	0
133	20231227	190000	725606440	4155	4155	4155	4155	0
134	20231227	185900	725606440	4155	4155	4155	4155	0
135	20231227	185800	725606440	4155	4155	4155	4155	0
136	20231227	185700	725606440	4155	4155	4155	4155	0
137	20231227	185600	725606440	4155	4155	4155	4155	0
138	20231227	185500	725606440	4155	4155	4155	4155	0
139	20231227	185400	725606440	4155	4155	4155	4155	0
140	20231227	185300	725606440	4155	4155	4155	4155	0
141	20231227	185200	725606440	4155	4155	4155	4155	0
142	20231227	185100	725606440	4155	4155	4155	4155	0
143	20231227	185000	725606440	4155	4155	4155	4155	0
144	20231227	184900	725606440	4155	4155	4155	4155	0
145	20231227	184800	725606440	4155	4155	4155	4155	0
146	20231227	184700	725606440	4155	4155	4155	4155	0
147	20231227	184600	725606440	4155	4155	4155	4155	0
148	20231227	184500	725606440	4155	4155	4155	4155	0
149	20231227	184400	725606440	4155	4155	4155	4155	0
150	20231227	184300	725606440	4155	4155	4155	4155	0
151	20231227	184200	725606440	4155	4155	4155	4155	0
152	20231227	184100	725606440	4155	4155	4155	4155	31891
153	20231227	184000	725606440	4155	4155	4155	4155	0
154	20231227	183900	725606440	4155	4155	4155	4155	0
155	20231227	183800	725606440	4155	4155	4155	4155	0
156	20231227	183700	725606440	4155	4155	4155	4155	0
157	20231227	183600	725606440	4155	4155	4155	4155	0
158	20231227	183500	725606440	4155	4155	4155	4155	0
159	20231227	183400	725606440	4155	4155	4155	4155	0
160	20231227	183300	725606440	4155	4155	4155	4155	0
161	20231227	183200	725606440	4155	4155	4155	4155	0
162	20231227	183100	725606440	4155	4155	4155	4155	0
163	20231227	183000	725606440	4155	4155	4155	4155	0
164	20231227	182900	725606440	4155	4155	4155	4155	0
165	20231227	182800	725606440	4155	4155	4155	4155	0
166	20231227	182700	725606440	4155	4155	4155	4155	0
167	20231227	182600	725606440	4155	4155	4155	4155	0
168	20231227	182500	725606440	4155	4155	4155	4155	0
169	20231227	182400	725606440	4155	4155	4155	4155	0
170	20231227	182300	725606440	4155	4155	4155	4155	0
171	20231227	182200	725606440	4155	4155	4155	4155	0
172	20231227	182100	725606440	4155	4155	4155	4155	0
173	20231227	182000	725606440	4155	4155	4155	4155	0
174	20231227	181900	725606440	4155	4155	4155	4155	0
175	20231227	181800	725606440	4155	4155	4155	4155	0
176	20231227	181700	725606440	4155	4155	4155	4155	0
177	20231227	181600	725606440	4155	4155	4155	4155	0
178	20231227	181500	725606440	4155	4155	4155	4155	0
179	20231227	181400	725606440	4155	4155	4155	4155	0
180	20231227	181300	725606440	4155	4155	4155	4155	0
181	20231227	181200	725606440	4155	4155	4155	4155	0
182	20231227	181100	725606440	4155	4155	4155	4155	31891
183	20231227	181000	725606440	4155	4155	4155	4155	0
184	20231227	180900	725606440	4155	4155	4155	4155	0
185	20231227	180800	725606440	4155	4155	4155	4155	0
186	20231227	180700	725606440	4155	4155	4155	4155	0
187	20231227	180600	725606440	4155	4155	4155	4155	0
188	20231227	180500	725606440	4155	4155	4155	4155	0
189	20231227	180400	725606440	4155	4155	4155	4155	0
190	20231227	180300	725606440	4155	4155	4155	4155	0
191	20231227	180200	725606440	4155	4155	4155	4155	0
192	20231227	180100	725606440	4155	4155	4155	4155	0
193	20231227	180000	725606440	4155	4155	4155	4155	0
194	20231227	175900	725606440	4155	4155	4155	4155	0
195	20231227	175800	725606440	4155	4155	4155	4155	0
196	20231227	175700	725606440	4155	4155	4155	4155	0
197	20231227	175600	725606440	4155	4155	4155	4155	0
198	20231227	175500	725606440	4155	4155	4155	4155	0
199	20231227	175400	725606440	4155	4155	4155	4155	0
200	20231227	175300	725606440	4155	4155	4155	4155	0
201	20231227	175200	725606440	4155	4155	4155	4155	0
202	20231227	175100	725606440	4155	4155	4155	4155	0
203	20231227	175000	725606440	4155	4155	4155	4155	0
204	20231227	174900	725606440	4155	4155	4155	4155	0
205	20231227	174800	725606440	4155	4155	4155	4155	0
206	20231227	174700	725606440	4155	4155	4155	4155	0
207	20231227	174600	725606440	4155	4155	4155	4155	0
208	20231227	174500	725606440	4155	4155	4155	4155	0
209	20231227	174400	725606440	4155	4155	4155	4155	0
210	20231227	174300	725606440	4155	4155	4155	4155	0
211	20231227	174200	725606440	4155	4155	4155	4155	0
212	20231227	174100	725606440	4155	4155	4155	4155	31891
213	20231227	174000	725606440	4155	4155	4155	4155	0
214	20231227	173900	725606440	4155	4155	4155	4155	0
215	20231227	173800	725606440	4155	4155	4155	4155	0
216	20231227	173700	725606440	4155	4155	4155	4155	0
217	20231227	173600	725606440	4155	4155	4155	4155	0
218	20231227	173500	725606440	4155	4155	4155	4155	0
219	20231227	173400	725606440	4155	4155	4155	4155	0
220	20231227	173300	725606440	4155	4155	4155	4155	0
221	20231227	173200	725606440	4155	4155	4155	4155	0
222	20231227	173100	725606440	4155	4155	4155	4155	0
223	20231227	173000	725606440	4155	4155	4155	4155	0
224	20231227	172900	725606440	4155	4155	4155	4155	0
225	20231227	172800	725606440	4155	4155	4155	4155	0
226	20231227	172700	725606440	4155	4155	4155	4155	0
227	20231227	172600	725606440	4155	4155	4155	4155	0
228	20231227	172500	725606440	4155	4155	4155	4155	0
229	20231227	172400	725606440	4155	4155	4155	4155	0
230	20231227	172300	725606440	4155	4155	4155	4155	0
231	20231227	172200	725606440	4155	4155	4155	4155	0
232	20231227	172100	725606440	4155	4155	4155	4155	0
233	20231227	172000	725606440	4155	4155	4155	4155	0
234	20231227	171900	725606440	4155	4155	4155	4155	0
235	20231227	171800	725606440	4155	4155	4155	4155	0
236	20231227	171700	725606440	4155	4155	4155	4155	0
237	20231227	171600	725606440	4155	4155	4155	4155	0
238	20231227	171500	725606440	4155	4155	4155	4155	0
239	20231227	171400	725606440	4155	4155	4155	4155	0
240	20231227	171300	725606440	4155	4155	4155	4155	0
241	20231227	171200	725606440	4155	4155	4155	4155	0
242	20231227	171100	725606440	4155	4155	4155	4155	31891
243	20231227	171000	725606440	4155	4155	4155	4155	0
244	20231227	170900	725606440	4155	4155	4155	4155	0
245	20231227	170800	725606440	4155	4155	4155	4155	0
246	20231227	170700	725606440	4155	4155	4155	4155	0
247	20231227	170600	725606440	4155	4155	4155	4155	0
248	20231227	170500	725606440	4155	4155	4155	4155	0
249	20231227	170400	725606440	4155	4155	4155	4155	0
250	20231227	170300	725606440	4155	4155	4155	4155	0
251	20231227	170200	725606440	4155	4155	4155	4155	0
252	20231227	170100	725606440	4155	4155	4155	4155	0
253	20231227	170000	725606440	4155	4155	4155	4155	0
254	20231227	165900	725606440	4155	4155	4155	4155	0
255	20231227	165800	725606440	4155	4155	4155	4155	0
256	20231227	165700	725606440	4155	4155	4155	4155	0
257	20231227	165600	725606440	4155	4155	4155	4155	0
258	20231227	165500	725606440	4155	4155	4155	4155	0
259	20231227	165400	725606440	4155	4155	4155	4155	0
260	20231227	165300	725606440	4155	4155	4155	4155	0
261	20231227	165200	725606440	4155	4155	4155	4155	0
262	20231227	165100	725606440	4155	4155	4155	4155	0
263	20231227	165000	725606440	4155	4155	4155	4155	0
264	20231227	164900	725606440	4155	4155	4155	4155	0
265	20231227	164800	725606440	4155	4155	4155	4155	0
266	20231227	164700	725606440	4155	4155	4155	4155	0
267	20231227	164600	725606440	4155	4155	4155	4155	0
268	20231227	164500	725606440	4155	4155	4155	4155	0
269	20231227	164400	725606440	4155	4155	4155	4155	0
270	20231227	164300	725606440	4155	4155	4155	4155	0
271	20231227	164200	725606440	4155	4155	4155	4155	0
272	20231227	164100	725606440	4155	4155	4155	4155	31891
273	20231227	164000	725606440	4155	4155	4155	4155	0
274	20231227	163900	725606440	4155	4155	4155	4155	0
275	20231227	163800	725606440	4155	4155	4155	4155	0
276	20231227	163700	725606440	4155	4155	4155	4155	0
277	20231227	163600	725606440	4155	4155	4155	4155	0
278	20231227	163500	725606440	4155	4155	4155	4155	0
279	20231227	163400	725606440	4155	4155	4155	4155	0
280	20231227	163300	725606440	4155	4155	4155	4155	0
281	20231227	163200	725606440	4155	4155	4155	4155	0
282	20231227	163100	725606440	4155	4155	4155	4155	0
283	20231227	163000	725606440	4155	4155	4155	4155	0
284	20231227	162900	725606440	4155	4155	4155	4155	0
285	20231227	162800	725606440	4155	4155	4155	4155	0
286	20231227	162700	725606440	4155	4155	4155	4155	0
287	20231227	162600	725606440	4155	4155	4155	4155	0
288	20231227	162500	725606440	4155	4155	4155	4155	0
289	20231227	162400	725606440	4155	4155	4155	4155	0
290	20231227	162300	725606440	4155	4155	4155	4155	0
291	20231227	162200	725606440	4155	4155	4155	4155	0
292	20231227	162100	725606440	4155	4155	4155	4155	0
293	20231227	162000	725606440	4155	4155	4155	4155	0
294	20231227	161900	725606440	4155	4155	4155	4155	0
295	20231227	161800	725606440	4155	4155	4155	4155	0
296	20231227	161700	725606440	4155	4155	4155	4155	0
297	20231227	161600	725606440	4155	4155	4155	4155	0
298	20231227	161500	725606440	4155	4155	4155	4155	0
299	20231227	161400	725606440	4155	4155	4155	4155	0
300	20231227	161300	725606440	4155	4155	4155	4155	0
301	20231227	161200	725606440	4155	4155	4155	4155	0
302	20231227	161100	725606440	4155	4155	4155	4155	31891
303	20231227	161000	725606440	4155	4155	4155	4155	0
304	20231227	160900	725606440	4155	4155	4155	4155	0
305	20231227	160800	725606440	4155	4155	4155	4155	0
306	20231227	160700	725606440	4155	4155	4155	4155	0
307	20231227	160600	725606440	4155	4155	4155	4155	0
308	20231227	160500	725606440	4155	4155	4155	4155	0
309	20231227	160400	725606440	4155	4155	4155	4155	0
310	20231227	160300	725606440	4155	4155	4155	4155	0
311	20231227	160200	725606440	4155	4155	4155	4155	0
312	20231227	160100	725606440	4155	4155	4155	4155	0
313	20231227	160000	725606440	4155	4155	4155	4155	0
314	20231227	155900	725606440	4155	4155	4155	4155	0
315	20231227	155800	725606440	4155	4155	4155	4155	0
316	20231227	155700	725606440	4155	4155	4155	4155	0
317	20231227	155600	725606440	4155	4155	4155	4155	0
318	20231227	155500	725606440	4155	4155	4155	4155	0
319	20231227	155400	725606440	4155	4155	4155	4155	0
320	20231227	155300	725606440	4155	4155	4155	4155	0
321	20231227	155200	725606440	4155	4155	4155	4155	0
322	20231227	155100	725606440	4155	4155	4155	4155	0
323	20231227	155000	725606440	4155	4155	4155	4155	0
324	20231227	154900	725606440	4155	4155	4155	4155	0
325	20231227	154800	725606440	4155	4155	4155	4155	0
326	20231227	154700	725606440	4155	4155	4155	4155	0
327	20231227	154600	725606440	4155	4155	4155	4155	0
328	20231227	154500	725606440	4155	4155	4155	4155	0
329	20231227	154400	725606440	4155	4155	4155	4155	0
330	20231227	154300	725606440	4155	4155	4155	4155	0
331	20231227	154200	725606440	4155	4155	4155	4155	0
332	20231227	154100	725606440	4155	4155	4155	4155	31891
333	20231227	154000	725606440	4155	4155	4155	4155	0
334	20231227	153900	725606440	4155	4155	4155	4155	0
335	20231227	153800	725606440	4155	4155	4155	4155	0
336	20231227	153700	725606440	4155	4155	4155	4155	0
337	20231227	153600	725606440	4155	4155	4155	4155	0
338	20231227	153500	725606440	4155	4155	4155	4155	0
339	20231227	153400	725606440	4155	4155	4155	4155	0
340	20231227	153300	725606440	4155	4155	4155	4155	0
341	20231227	153200	725606440	4155	4155	4155	4155	0
342	20231227	153100	725606440	4155	4155	4155	4155	0
343	20231227	153000	725606440	4155	4155	4155	4155	31891
344	20231227	152900	593099335	4205	4205	4205	4205	0
345	20231227	152800	593099335	4205	4205	4205	4205	0
346	20231227	152700	593099335	4205	4205	4205	4205	0
347	20231227	152600	593099335	4205	4205	4205	4205	0
348	20231227	152500	593099335	4205	4205	4205	4205	0
349	20231227	152400	593099335	4205	4205	4205	4205	0
350	20231227	152300	593099335	4205	4205	4205	4205	0
351	20231227	152200	593099335	4205	4205	4205	4205	0
352	20231227	152100	593099335	4205	4205	4205	4205	0
353	20231227	152000	593099335	4205	4205	4205	4205	0
354	20231227	151900	593099335	4205	4210	4210	4205	2056
355	20231227	151800	584452640	4230	4210	4230	4210	6
356	20231227	151700	584427280	4220	4220	4220	4220	579
357	20231227	151600	581983900	4230	4210	4230	4210	14
358	20231227	151500	581924860	4210	4210	4210	4210	59
359	20231227	151400	581676470	4210	4215	4215	4205	1017
360	20231227	151300	577394105	4215	4215	4215	4215	0
361	20231227	151200	577394105	4215	4215	4215	4215	0
362	20231227	151100	577394105	4215	4215	4215	4215	64
363	20231227	151000	577124345	4210	4215	4215	4210	598
364	20231227	150900	574606750	4215	4215	4215	4215	0
365	20231227	150800	574606750	4215	4215	4215	4215	244
366	20231227	150700	573578290	4215	4215	4215	4215	0
367	20231227	150600	573578290	4215	4215	4215	4215	61
368	20231227	150500	573321175	4215	4215	4215	4215	96
369	20231227	150400	572916535	4240	4240	4240	4240	92
370	20231227	150300	572526455	4240	4225	4240	4225	346
371	20231227	150200	571061345	4210	4215	4215	4210	1485
372	20231227	150100	564808395	4215	4215	4215	4215	236
373	20231227	150000	563813655	4225	4225	4225	4225	0
374	20231227	145900	563813655	4225	4225	4225	4225	13
375	20231227	145800	563758730	4225	4225	4225	4225	25
376	20231227	145700	563653105	4210	4210	4210	4210	32
377	20231227	145600	563518385	4210	4210	4210	4210	135
378	20231227	145500	562950035	4210	4210	4210	4210	0
379	20231227	145400	562950035	4210	4215	4215	4200	2394
380	20231227	145300	552881255	4215	4215	4215	4215	1
381	20231227	145200	552877040	4205	4205	4205	4205	184
382	20231227	145100	552103320	4200	4200	4200	4200	0
383	20231227	145000	552103320	4200	4205	4205	4200	273
384	20231227	144900	550956665	4200	4200	4205	4200	939
385	20231227	144800	547012365	4205	4205	4205	4205	272
386	20231227	144700	545868605	4205	4205	4230	4205	16
387	20231227	144600	545801300	4205	4205	4205	4205	1311
388	20231227	144500	540288545	4205	4205	4205	4205	151
389	20231227	144400	539653590	4210	4210	4210	4210	0
390	20231227	144300	539653590	4210	4210	4210	4210	218
391	20231227	144200	538735810	4215	4210	4215	4210	21
392	20231227	144100	538647395	4230	4230	4230	4230	0
393	20231227	144000	538647395	4230	4230	4230	4230	0
394	20231227	143900	538647395	4230	4230	4230	4230	7
395	20231227	143800	538617785	4210	4210	4210	4210	0
396	20231227	143700	538617785	4210	4210	4210	4210	0
397	20231227	143600	538617785	4210	4210	4210	4210	88
398	20231227	143500	538247305	4210	4210	4210	4210	2
399	20231227	143400	538238885	4210	4210	4210	4210	5
400	20231227	143300	538217835	4210	4210	4210	4210	102
401	20231227	143200	537788415	4210	4210	4210	4205	138
402	20231227	143100	537207600	4200	4200	4200	4200	0
403	20231227	143000	537207600	4200	4210	4210	4200	2456
404	20231227	142900	526887125	4210	4210	4210	4210	127
405	20231227	142800	526352455	4210	4210	4210	4210	31
406	20231227	142700	526221945	4210	4210	4210	4210	0
407	20231227	142600	526221945	4210	4225	4225	4210	696
408	20231227	142500	523289025	4220	4220	4220	4220	0
409	20231227	142400	523289025	4220	4220	4220	4220	654
410	20231227	142300	520529145	4220	4220	4220	4220	0
411	20231227	142200	520529145	4220	4220	4220	4220	4
412	20231227	142100	520512265	4215	4215	4220	4215	3
413	20231227	142000	520499615	4205	4205	4205	4205	0
414	20231227	141900	520499615	4205	4205	4205	4205	0
415	20231227	141800	520499615	4205	4220	4220	4205	1570
416	20231227	141700	513897455	4220	4220	4220	4220	334
417	20231227	141600	512487975	4220	4220	4220	4220	350
418	20231227	141500	511010975	4220	4220	4220	4220	311
419	20231227	141400	509698555	4220	4220	4220	4220	98
420	20231227	141300	509284995	4195	4220	4220	4195	23787
421	20231227	141200	409428860	4220	4225	4225	4220	2551
422	20231227	141100	398662870	4225	4235	4235	4225	2420
423	20231227	141000	388431170	4235	4240	4240	4235	211
424	20231227	140900	387537575	4250	4235	4250	4235	19
425	20231227	140800	387457095	4235	4240	4240	4235	1412
426	20231227	140700	381477025	4240	4240	4240	4240	0
427	20231227	140600	381477025	4240	4240	4240	4240	0
428	20231227	140500	381477025	4240	4240	4240	4240	0
429	20231227	140400	381477025	4240	4240	4245	4240	808
430	20231227	140300	378051075	4250	4250	4250	4250	55
431	20231227	140200	377817325	4250	4250	4250	4250	0
432	20231227	140100	377817325	4250	4250	4250	4250	0
433	20231227	140000	377817325	4250	4250	4250	4250	10
434	20231227	135900	377774825	4265	4265	4265	4265	0
435	20231227	135800	377774825	4265	4265	4265	4265	0
436	20231227	135700	377774825	4265	4265	4265	4265	101
437	20231227	135600	377344060	4240	4240	4240	4240	0
438	20231227	135500	377344060	4240	4240	4240	4240	310
439	20231227	135400	376029660	4235	4235	4235	4235	0
440	20231227	135300	376029660	4235	4235	4235	4235	0
441	20231227	135200	376029660	4235	4235	4235	4235	0
442	20231227	135100	376029660	4235	4235	4235	4235	0
443	20231227	135000	376029660	4235	4235	4235	4235	50
444	20231227	134900	375817910	4235	4235	4235	4235	0
445	20231227	134800	375817910	4235	4235	4235	4235	804
446	20231227	134700	372412970	4235	4235	4235	4235	0
447	20231227	134600	372412970	4235	4235	4235	4235	0
448	20231227	134500	372412970	4235	4235	4235	4235	0
449	20231227	134400	372412970	4235	4235	4235	4235	0
450	20231227	134300	372412970	4235	4235	4235	4235	265
451	20231227	134200	371290695	4240	4240	4240	4240	200
452	20231227	134100	370442695	4240	4240	4240	4240	0
453	20231227	134000	370442695	4240	4240	4240	4240	0
454	20231227	133900	370442695	4240	4240	4240	4240	0
455	20231227	133800	370442695	4240	4240	4240	4240	17
456	20231227	133700	370370615	4240	4240	4240	4240	0
457	20231227	133600	370370615	4240	4240	4240	4240	20
458	20231227	133500	370285815	4240	4240	4240	4240	0
459	20231227	133400	370285815	4240	4240	4240	4240	2
460	20231227	133300	370277335	4235	4235	4235	4235	0
461	20231227	133200	370277335	4235	4235	4235	4235	0
462	20231227	133100	370277335	4235	4235	4235	4235	0
463	20231227	133000	370277335	4235	4235	4235	4235	50
464	20231227	132900	370065585	4235	4235	4235	4235	14
465	20231227	132800	370006295	4240	4240	4240	4240	14
466	20231227	132700	369946935	4235	4235	4235	4235	0
467	20231227	132600	369946935	4235	4235	4235	4235	0
468	20231227	132500	369946935	4235	4235	4235	4235	0
469	20231227	132400	369946935	4235	4235	4235	4235	0
470	20231227	132300	369946935	4235	4235	4235	4235	0
471	20231227	132200	369946935	4235	4235	4235	4235	72
472	20231227	132100	369642015	4235	4240	4240	4235	1777
473	20231227	132000	362115635	4240	4240	4240	4240	550
474	20231227	131900	359783635	4245	4245	4245	4245	2
475	20231227	131800	359775145	4245	4245	4245	4245	0
476	20231227	131700	359775145	4245	4245	4245	4245	30
477	20231227	131600	359647795	4245	4245	4245	4245	55
478	20231227	131500	359414320	4240	4240	4240	4240	4
479	20231227	131400	359397360	4245	4245	4245	4245	0
480	20231227	131300	359397360	4245	4245	4245	4245	0
481	20231227	131200	359397360	4245	4245	4245	4245	0
482	20231227	131100	359397360	4245	4240	4245	4240	120
483	20231227	131000	358888110	4240	4240	4240	4240	200
484	20231227	130900	358040110	4240	4240	4240	4240	21
485	20231227	130800	357951070	4240	4240	4240	4240	10
486	20231227	130700	357908670	4240	4240	4240	4240	1998
487	20231227	130600	349437150	4245	4245	4245	4245	1
488	20231227	130500	349432905	4245	4245	4245	4245	0
489	20231227	130400	349432905	4245	4245	4245	4245	0
490	20231227	130300	349432905	4245	4245	4245	4245	0
491	20231227	130200	349432905	4245	4245	4245	4245	2538
492	20231227	130100	338659095	4250	4250	4250	4250	815
493	20231227	130000	335195345	4250	4250	4250	4250	555
494	20231227	125900	332836595	4250	4250	4250	4250	260
495	20231227	125800	331731595	4250	4250	4250	4250	35
496	20231227	125700	331582845	4250	4250	4250	4250	1
497	20231227	125600	331578595	4250	4255	4255	4245	3117
498	20231227	125500	318333360	4255	4255	4255	4255	116
499	20231227	125400	317839780	4255	4255	4255	4255	120
500	20231227	125300	317329180	4255	4255	4255	4255	0
501	20231227	125200	317329180	4255	4255	4255	4255	2
502	20231227	125100	317320670	4255	4255	4255	4255	205
503	20231227	125000	316448395	4255	4255	4255	4255	16
504	20231227	124900	316380315	4255	4255	4255	4255	30
505	20231227	124800	316252665	4255	4255	4255	4255	740
506	20231227	124700	313103965	4260	4260	4260	4260	0
507	20231227	124600	313103965	4260	4260	4260	4260	129
508	20231227	124500	312554425	4260	4260	4260	4260	0
509	20231227	124400	312554425	4260	4260	4260	4260	13
510	20231227	124300	312499045	4255	4255	4255	4255	0
511	20231227	124200	312499045	4255	4255	4255	4255	0
512	20231227	124100	312499045	4255	4255	4255	4255	0
513	20231227	124000	312499045	4255	4255	4255	4255	0
514	20231227	123900	312499045	4255	4255	4255	4255	1
515	20231227	123800	312494790	4255	4255	4255	4255	0
516	20231227	123700	312494790	4255	4255	4255	4255	0
517	20231227	123600	312494790	4255	4255	4255	4255	685
518	20231227	123500	309580115	4255	4255	4255	4255	56
519	20231227	123400	309341835	4260	4260	4260	4260	0
520	20231227	123300	309341835	4260	4260	4260	4260	100
521	20231227	123200	308915835	4260	4260	4260	4260	0
522	20231227	123100	308915835	4260	4260	4260	4260	0
523	20231227	123000	308915835	4260	4260	4260	4260	0
524	20231227	122900	308915835	4260	4260	4260	4260	0
525	20231227	122800	308915835	4260	4260	4260	4260	0
526	20231227	122700	308915835	4260	4265	4265	4260	2
527	20231227	122600	308907310	4255	4255	4255	4255	10
528	20231227	122500	308864760	4255	4255	4255	4255	15
529	20231227	122400	308800935	4250	4250	4250	4250	0
530	20231227	122300	308800935	4250	4250	4250	4250	0
531	20231227	122200	308800935	4250	4250	4250	4250	0
532	20231227	122100	308800935	4250	4250	4250	4250	0
533	20231227	122000	308800935	4250	4250	4250	4250	10
534	20231227	121900	308758435	4265	4265	4265	4265	10
535	20231227	121800	308715785	4255	4245	4255	4245	625
536	20231227	121700	306057660	4250	4250	4250	4250	0
537	20231227	121600	306057660	4250	4250	4250	4250	0
538	20231227	121500	306057660	4250	4255	4255	4250	4178
539	20231227	121400	288300880	4255	4255	4255	4250	417
540	20231227	121300	286527555	4255	4255	4255	4255	0
541	20231227	121200	286527555	4255	4255	4255	4255	0
542	20231227	121100	286527555	4255	4260	4260	4255	620
543	20231227	121000	283889450	4265	4275	4275	4265	28
544	20231227	120900	283769765	4275	4275	4275	4275	0
545	20231227	120800	283769765	4275	4275	4275	4275	0
546	20231227	120700	283769765	4275	4260	4275	4260	1740
547	20231227	120600	276357305	4265	4265	4265	4265	5
548	20231227	120500	276335980	4265	4265	4265	4265	0
549	20231227	120400	276335980	4265	4265	4265	4265	0
550	20231227	120300	276335980	4265	4265	4265	4265	0
551	20231227	120200	276335980	4265	4265	4265	4265	0
552	20231227	120100	276335980	4265	4265	4265	4265	0
553	20231227	120000	276335980	4265	4265	4265	4265	3
554	20231227	115900	276323185	4260	4260	4260	4260	0
555	20231227	115800	276323185	4260	4260	4260	4260	1493
556	20231227	115700	269963005	4260	4260	4260	4260	39
557	20231227	115600	269796865	4260	4255	4260	4255	124
558	20231227	115500	269269185	4250	4255	4255	4250	110
559	20231227	115400	268801580	4250	4250	4250	4250	1000
560	20231227	115300	264551580	4250	4250	4250	4250	0
561	20231227	115200	264551580	4250	4250	4250	4250	0
562	20231227	115100	264551580	4250	4255	4255	4250	274
563	20231227	115000	263386175	4260	4260	4260	4260	1
564	20231227	114900	263381915	4255	4255	4255	4255	1458
565	20231227	114800	257178125	4260	4260	4260	4260	205
566	20231227	114700	256304825	4270	4270	4270	4270	10
567	20231227	114600	256262125	4260	4265	4265	4260	227
568	20231227	114500	255295100	4260	4260	4260	4260	0
569	20231227	114400	255295100	4260	4260	4260	4260	0
570	20231227	114300	255295100	4260	4260	4260	4260	0
571	20231227	114200	255295100	4260	4260	4260	4260	0
572	20231227	114100	255295100	4260	4260	4260	4260	176
573	20231227	114000	254545340	4260	4260	4260	4260	6
574	20231227	113900	254519780	4255	4255	4255	4255	12
575	20231227	113800	254468720	4255	4255	4255	4255	93
576	20231227	113700	254073005	4255	4255	4255	4255	0
577	20231227	113600	254073005	4255	4255	4255	4255	60
578	20231227	113500	253817705	4260	4260	4260	4260	323
579	20231227	113400	252441725	4255	4255	4255	4255	36
580	20231227	113300	252288545	4260	4260	4260	4260	330
581	20231227	113200	250882745	4260	4260	4260	4260	60
582	20231227	113100	250627145	4280	4280	4280	4280	0
583	20231227	113000	250627145	4280	4280	4280	4280	0
584	20231227	112900	250627145	4280	4280	4280	4280	1
585	20231227	112800	250622865	4265	4265	4265	4265	1
586	20231227	112700	250618600	4280	4280	4280	4280	0
587	20231227	112600	250618600	4280	4280	4280	4280	0
588	20231227	112500	250618600	4280	4280	4280	4280	23
589	20231227	112400	250520160	4255	4255	4255	4255	0
590	20231227	112300	250520160	4255	4255	4255	4255	0
591	20231227	112200	250520160	4255	4255	4255	4255	350
592	20231227	112100	249030910	4255	4255	4255	4255	0
593	20231227	112000	249030910	4255	4255	4255	4255	1495
594	20231227	111900	242669685	4255	4260	4260	4255	3819
595	20231227	111800	226400795	4265	4265	4265	4265	0
596	20231227	111700	226400795	4265	4265	4265	4265	3
597	20231227	111600	226388000	4265	4265	4265	4265	499
598	20231227	111500	224259765	4260	4260	4265	4260	235
599	20231227	111400	223258660	4265	4265	4265	4265	500
600	20231227	111300	221126160	4265	4265	4265	4265	1007
601	20231227	111200	216831305	4265	4265	4265	4265	500
602	20231227	111100	214698805	4265	4285	4285	4265	54
603	20231227	111000	214468255	4265	4265	4265	4265	2
604	20231227	110900	214459725	4265	4265	4265	4265	0
605	20231227	110800	214459725	4265	4265	4265	4265	34
606	20231227	110700	214314715	4265	4265	4265	4265	103
607	20231227	110600	213875420	4265	4265	4265	4265	0
608	20231227	110500	213875420	4265	4265	4265	4265	1
609	20231227	110400	213871155	4270	4270	4270	4270	130
610	20231227	110300	213316055	4290	4290	4290	4290	1
611	20231227	110200	213311765	4290	4290	4290	4290	31
612	20231227	110100	213178775	4275	4275	4275	4275	0
613	20231227	110000	213178775	4275	4275	4275	4275	10
614	20231227	105900	213136025	4275	4275	4275	4275	3
615	20231227	105800	213123200	4300	4290	4300	4290	225
616	20231227	105700	212156570	4290	4275	4290	4275	102
617	20231227	105600	211719020	4280	4280	4280	4280	0
618	20231227	105500	211719020	4280	4280	4280	4280	46
619	20231227	105400	211522140	4280	4290	4290	4280	26
620	20231227	105300	211410610	4280	4280	4285	4280	400
621	20231227	105200	209698440	4275	4275	4275	4275	0
622	20231227	105100	209698440	4275	4275	4275	4275	1
623	20231227	105000	209694165	4275	4285	4285	4265	809
624	20231227	104900	206243330	4290	4290	4290	4290	0
625	20231227	104800	206243330	4290	4290	4290	4290	0
626	20231227	104700	206243330	4290	4290	4290	4290	170
627	20231227	104600	205514030	4290	4265	4290	4265	310
628	20231227	104500	204191855	4290	4290	4290	4290	3
629	20231227	104400	204178985	4290	4290	4290	4290	0
630	20231227	104300	204178985	4290	4290	4290	4290	0
631	20231227	104200	204178985	4290	4290	4290	4290	0
632	20231227	104100	204178985	4290	4290	4290	4290	10
633	20231227	104000	204136085	4260	4260	4260	4260	0
634	20231227	103900	204136085	4260	4260	4260	4260	0
635	20231227	103800	204136085	4260	4280	4280	4260	2981
636	20231227	103700	191412945	4270	4270	4270	4270	0
637	20231227	103600	191412945	4270	4270	4270	4270	0
638	20231227	103500	191412945	4270	4270	4270	4270	0
639	20231227	103400	191412945	4270	4270	4270	4270	0
640	20231227	103300	191412945	4270	4270	4270	4270	1
641	20231227	103200	191408675	4275	4275	4275	4275	642
642	20231227	103100	188664125	4275	4280	4280	4275	2946
643	20231227	103000	176060995	4280	4280	4280	4280	0
644	20231227	102900	176060995	4280	4280	4280	4280	0
645	20231227	102800	176060995	4280	4280	4280	4280	70
646	20231227	102700	175761395	4280	4285	4285	4280	769
647	20231227	102600	172470010	4280	4280	4280	4280	0
648	20231227	102500	172470010	4280	4280	4280	4280	290
649	20231227	102400	171228810	4280	4280	4280	4280	48
650	20231227	102300	171023370	4280	4275	4280	4275	568
651	20231227	102200	168594580	4275	4285	4285	4275	2510
652	20231227	102100	157851100	4290	4290	4290	4290	0
653	20231227	102000	157851100	4290	4290	4290	4290	0
654	20231227	101900	157851100	4290	4290	4290	4290	1
655	20231227	101800	157846810	4285	4285	4285	4285	0
656	20231227	101700	157846810	4285	4285	4285	4285	213
657	20231227	101600	156934105	4285	4285	4285	4285	110
658	20231227	101500	156462755	4285	4290	4290	4285	2288
659	20231227	101400	146654050	4300	4290	4300	4290	5
660	20231227	101300	146632560	4300	4300	4300	4300	5
661	20231227	101200	146611060	4300	4300	4300	4300	0
662	20231227	101100	146611060	4300	4300	4300	4300	123
663	20231227	101000	146082160	4290	4290	4290	4290	130
664	20231227	100900	145524460	4290	4290	4290	4290	2
665	20231227	100800	145515880	4295	4295	4295	4295	0
666	20231227	100700	145515880	4295	4295	4295	4295	502
667	20231227	100600	143359790	4295	4305	4305	4295	740
668	20231227	100500	140174110	4310	4310	4310	4310	111
669	20231227	100400	139695700	4320	4320	4320	4320	1
670	20231227	100300	139691380	4320	4320	4320	4320	1
671	20231227	100200	139687060	4320	4320	4320	4320	87
672	20231227	100100	139311220	4310	4295	4310	4290	1289
673	20231227	100000	133764800	4290	4295	4295	4290	106
674	20231227	095900	133309550	4290	4285	4290	4285	419
675	20231227	095800	131512285	4285	4285	4285	4285	351
676	20231227	095700	130008250	4290	4290	4290	4290	0
677	20231227	095600	130008250	4290	4290	4290	4290	30
678	20231227	095500	129879550	4290	4290	4290	4290	0
679	20231227	095400	129879550	4290	4290	4290	4290	0
680	20231227	095300	129879550	4290	4285	4290	4280	211
681	20231227	095200	128974815	4285	4285	4295	4285	63
682	20231227	095100	128704740	4285	4285	4285	4285	11
683	20231227	095000	128657605	4285	4285	4285	4285	18
684	20231227	094900	128580475	4285	4285	4285	4285	51
685	20231227	094800	128361940	4285	4285	4285	4285	400
686	20231227	094700	126647940	4295	4295	4295	4295	15
687	20231227	094600	126583515	4295	4295	4295	4295	1
688	20231227	094500	126579220	4300	4300	4300	4300	2
689	20231227	094400	126570620	4285	4290	4290	4285	2034
690	20231227	094300	117850225	4290	4295	4295	4290	114
691	20231227	094200	117361160	4295	4295	4295	4295	0
692	20231227	094100	117361160	4295	4295	4295	4295	26
693	20231227	094000	117249490	4295	4300	4300	4295	421
694	20231227	093900	115440960	4295	4300	4300	4295	1610
695	20231227	093800	108519790	4300	4305	4305	4300	1744
696	20231227	093700	101011920	4315	4315	4315	4315	0
697	20231227	093600	101011920	4315	4315	4315	4315	34
698	20231227	093500	100865210	4315	4300	4315	4300	711
699	20231227	093400	97807745	4300	4300	4300	4300	51
700	20231227	093300	97588445	4300	4300	4300	4300	2
701	20231227	093200	97579845	4300	4295	4300	4295	102
702	20231227	093100	97141745	4300	4300	4300	4300	2
703	20231227	093000	97133145	4300	4300	4300	4300	1
704	20231227	092900	97128845	4300	4300	4300	4300	447
705	20231227	092800	95206745	4295	4295	4295	4295	267
706	20231227	092700	94059980	4295	4295	4295	4295	7
707	20231227	092600	94029915	4295	4295	4295	4295	45
708	20231227	092500	93836640	4295	4295	4295	4295	502
709	20231227	092400	91680550	4295	4295	4295	4295	10
710	20231227	092300	91637600	4295	4300	4300	4295	1032
711	20231227	092200	87205060	4300	4305	4305	4300	726
712	20231227	092100	84083075	4305	4305	4305	4305	10
713	20231227	092000	84040025	4305	4325	4325	4305	8
714	20231227	091900	84005565	4300	4305	4305	4300	552
715	20231227	091800	81631725	4325	4305	4325	4300	73
716	20231227	091700	81317465	4325	4325	4325	4325	2000
717	20231227	091600	72667465	4300	4300	4300	4300	53
718	20231227	091500	72439565	4300	4310	4310	4300	1416
719	20231227	091400	66343845	4315	4330	4335	4315	90
720	20231227	091300	65954435	4315	4315	4315	4315	65
721	20231227	091200	65673960	4315	4315	4315	4315	0
722	20231227	091100	65673960	4315	4330	4330	4315	10
723	20231227	091000	65630795	4330	4330	4330	4330	101
724	20231227	090900	65193465	4330	4310	4330	4310	401
725	20231227	090800	63464710	4305	4295	4305	4295	231
726	20231227	090700	62471410	4295	4285	4300	4285	1327
727	20231227	090600	56778115	4280	4290	4290	4280	1383
728	20231227	090500	50854810	4285	4300	4300	4285	2023
729	20231227	090400	42179395	4300	4300	4300	4300	179
730	20231227	090300	41409695	4310	4315	4315	4310	210
731	20231227	090200	40504460	4315	4315	4330	4315	1286
732	20231227	090100	34953535	4315	4335	4335	4315	3995
733	20231227	090000	17659590	4330	4375	4375	4325	2974