KissMeData/017040/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	190000	788011940	2340	2340	2340	2340	3563
3	20231227	185900	788011940	2340	2340	2340	2340	0
4	20231227	185800	788011940	2340	2340	2340	2340	0
5	20231227	185700	788011940	2340	2340	2340	2340	0
6	20231227	185600	788011940	2340	2340	2340	2340	0
7	20231227	185500	788011940	2340	2340	2340	2340	0
8	20231227	185400	788011940	2340	2340	2340	2340	0
9	20231227	185300	788011940	2340	2340	2340	2340	0
10	20231227	185200	788011940	2340	2340	2340	2340	0
11	20231227	185100	788011940	2340	2340	2340	2340	0
12	20231227	185000	788011940	2340	2340	2340	2340	0
13	20231227	184900	788011940	2340	2340	2340	2340	0
14	20231227	184800	788011940	2340	2340	2340	2340	0
15	20231227	184700	788011940	2340	2340	2340	2340	0
16	20231227	184600	788011940	2340	2340	2340	2340	0
17	20231227	184500	788011940	2340	2340	2340	2340	0
18	20231227	184400	788011940	2340	2340	2340	2340	0
19	20231227	184300	788011940	2340	2340	2340	2340	0
20	20231227	184200	788011940	2340	2340	2340	2340	0
21	20231227	184100	788011940	2340	2340	2340	2340	0
22	20231227	184000	788011940	2340	2340	2340	2340	0
23	20231227	183900	788011940	2340	2340	2340	2340	0
24	20231227	183800	788011940	2340	2340	2340	2340	0
25	20231227	183700	788011940	2340	2340	2340	2340	0
26	20231227	183600	788011940	2340	2340	2340	2340	0
27	20231227	183500	788011940	2340	2340	2340	2340	0
28	20231227	183400	788011940	2340	2340	2340	2340	0
29	20231227	183300	788011940	2340	2340	2340	2340	0
30	20231227	183200	788011940	2340	2340	2340	2340	0
31	20231227	183100	788011940	2340	2340	2340	2340	0
32	20231227	183000	788011940	2340	2340	2340	2340	3563
33	20231227	182900	788011940	2340	2340	2340	2340	0
34	20231227	182800	788011940	2340	2340	2340	2340	0
35	20231227	182700	788011940	2340	2340	2340	2340	0
36	20231227	182600	788011940	2340	2340	2340	2340	0
37	20231227	182500	788011940	2340	2340	2340	2340	0
38	20231227	182400	788011940	2340	2340	2340	2340	0
39	20231227	182300	788011940	2340	2340	2340	2340	0
40	20231227	182200	788011940	2340	2340	2340	2340	0
41	20231227	182100	788011940	2340	2340	2340	2340	0
42	20231227	182000	788011940	2340	2340	2340	2340	0
43	20231227	181900	788011940	2340	2340	2340	2340	0
44	20231227	181800	788011940	2340	2340	2340	2340	0
45	20231227	181700	788011940	2340	2340	2340	2340	0
46	20231227	181600	788011940	2340	2340	2340	2340	0
47	20231227	181500	788011940	2340	2340	2340	2340	0
48	20231227	181400	788011940	2340	2340	2340	2340	0
49	20231227	181300	788011940	2340	2340	2340	2340	0
50	20231227	181200	788011940	2340	2340	2340	2340	0
51	20231227	181100	788011940	2340	2340	2340	2340	0
52	20231227	181000	788011940	2340	2340	2340	2340	0
53	20231227	180900	788011940	2340	2340	2340	2340	0
54	20231227	180800	788011940	2340	2340	2340	2340	0
55	20231227	180700	788011940	2340	2340	2340	2340	0
56	20231227	180600	788011940	2340	2340	2340	2340	0
57	20231227	180500	788011940	2340	2340	2340	2340	0
58	20231227	180400	788011940	2340	2340	2340	2340	0
59	20231227	180300	788011940	2340	2340	2340	2340	0
60	20231227	180200	788011940	2340	2340	2340	2340	0
61	20231227	180100	788011940	2340	2340	2340	2340	0
62	20231227	180000	788011940	2340	2340	2340	2340	3563
63	20231227	175900	788011940	2340	2340	2340	2340	0
64	20231227	175800	788011940	2340	2340	2340	2340	0
65	20231227	175700	788011940	2340	2340	2340	2340	0
66	20231227	175600	788011940	2340	2340	2340	2340	0
67	20231227	175500	788011940	2340	2340	2340	2340	0
68	20231227	175400	788011940	2340	2340	2340	2340	0
69	20231227	175300	788011940	2340	2340	2340	2340	0
70	20231227	175200	788011940	2340	2340	2340	2340	0
71	20231227	175100	788011940	2340	2340	2340	2340	0
72	20231227	175000	788011940	2340	2340	2340	2340	0
73	20231227	174900	788011940	2340	2340	2340	2340	0
74	20231227	174800	788011940	2340	2340	2340	2340	0
75	20231227	174700	788011940	2340	2340	2340	2340	0
76	20231227	174600	788011940	2340	2340	2340	2340	0
77	20231227	174500	788011940	2340	2340	2340	2340	0
78	20231227	174400	788011940	2340	2340	2340	2340	0
79	20231227	174300	788011940	2340	2340	2340	2340	0
80	20231227	174200	788011940	2340	2340	2340	2340	0
81	20231227	174100	788011940	2340	2340	2340	2340	0
82	20231227	174000	788011940	2340	2340	2340	2340	0
83	20231227	173900	788011940	2340	2340	2340	2340	0
84	20231227	173800	788011940	2340	2340	2340	2340	0
85	20231227	173700	788011940	2340	2340	2340	2340	0
86	20231227	173600	788011940	2340	2340	2340	2340	0
87	20231227	173500	788011940	2340	2340	2340	2340	0
88	20231227	173400	788011940	2340	2340	2340	2340	0
89	20231227	173300	788011940	2340	2340	2340	2340	0
90	20231227	173200	788011940	2340	2340	2340	2340	0
91	20231227	173100	788011940	2340	2340	2340	2340	0
92	20231227	173000	788011940	2340	2340	2340	2340	3563
93	20231227	172900	788011940	2340	2340	2340	2340	0
94	20231227	172800	788011940	2340	2340	2340	2340	0
95	20231227	172700	788011940	2340	2340	2340	2340	0
96	20231227	172600	788011940	2340	2340	2340	2340	0
97	20231227	172500	788011940	2340	2340	2340	2340	0
98	20231227	172400	788011940	2340	2340	2340	2340	0
99	20231227	172300	788011940	2340	2340	2340	2340	0
100	20231227	172200	788011940	2340	2340	2340	2340	0
101	20231227	172100	788011940	2340	2340	2340	2340	0
102	20231227	172000	788011940	2340	2340	2340	2340	0
103	20231227	171900	788011940	2340	2340	2340	2340	0
104	20231227	171800	788011940	2340	2340	2340	2340	0
105	20231227	171700	788011940	2340	2340	2340	2340	0
106	20231227	171600	788011940	2340	2340	2340	2340	0
107	20231227	171500	788011940	2340	2340	2340	2340	0
108	20231227	171400	788011940	2340	2340	2340	2340	0
109	20231227	171300	788011940	2340	2340	2340	2340	0
110	20231227	171200	788011940	2340	2340	2340	2340	0
111	20231227	171100	788011940	2340	2340	2340	2340	0
112	20231227	171000	788011940	2340	2340	2340	2340	0
113	20231227	170900	788011940	2340	2340	2340	2340	0
114	20231227	170800	788011940	2340	2340	2340	2340	0
115	20231227	170700	788011940	2340	2340	2340	2340	0
116	20231227	170600	788011940	2340	2340	2340	2340	0
117	20231227	170500	788011940	2340	2340	2340	2340	0
118	20231227	170400	788011940	2340	2340	2340	2340	0
119	20231227	170300	788011940	2340	2340	2340	2340	0
120	20231227	170200	788011940	2340	2340	2340	2340	0
121	20231227	170100	788011940	2340	2340	2340	2340	0
122	20231227	170000	788011940	2340	2340	2340	2340	3563
123	20231227	165900	788011940	2340	2340	2340	2340	0
124	20231227	165800	788011940	2340	2340	2340	2340	0
125	20231227	165700	788011940	2340	2340	2340	2340	0
126	20231227	165600	788011940	2340	2340	2340	2340	0
127	20231227	165500	788011940	2340	2340	2340	2340	0
128	20231227	165400	788011940	2340	2340	2340	2340	0
129	20231227	165300	788011940	2340	2340	2340	2340	0
130	20231227	165200	788011940	2340	2340	2340	2340	0
131	20231227	165100	788011940	2340	2340	2340	2340	0
132	20231227	165000	788011940	2340	2340	2340	2340	0
133	20231227	164900	788011940	2340	2340	2340	2340	0
134	20231227	164800	788011940	2340	2340	2340	2340	0
135	20231227	164700	788011940	2340	2340	2340	2340	0
136	20231227	164600	788011940	2340	2340	2340	2340	0
137	20231227	164500	788011940	2340	2340	2340	2340	0
138	20231227	164400	788011940	2340	2340	2340	2340	0
139	20231227	164300	788011940	2340	2340	2340	2340	0
140	20231227	164200	788011940	2340	2340	2340	2340	0
141	20231227	164100	788011940	2340	2340	2340	2340	0
142	20231227	164000	788011940	2340	2340	2340	2340	0
143	20231227	163900	788011940	2340	2340	2340	2340	0
144	20231227	163800	788011940	2340	2340	2340	2340	0
145	20231227	163700	788011940	2340	2340	2340	2340	0
146	20231227	163600	788011940	2340	2340	2340	2340	0
147	20231227	163500	788011940	2340	2340	2340	2340	0
148	20231227	163400	788011940	2340	2340	2340	2340	0
149	20231227	163300	788011940	2340	2340	2340	2340	0
150	20231227	163200	788011940	2340	2340	2340	2340	0
151	20231227	163100	788011940	2340	2340	2340	2340	0
152	20231227	163000	788011940	2340	2340	2340	2340	3563
153	20231227	162900	788011940	2340	2340	2340	2340	0
154	20231227	162800	788011940	2340	2340	2340	2340	0
155	20231227	162700	788011940	2340	2340	2340	2340	0
156	20231227	162600	788011940	2340	2340	2340	2340	0
157	20231227	162500	788011940	2340	2340	2340	2340	0
158	20231227	162400	788011940	2340	2340	2340	2340	0
159	20231227	162300	788011940	2340	2340	2340	2340	0
160	20231227	162200	788011940	2340	2340	2340	2340	0
161	20231227	162100	788011940	2340	2340	2340	2340	0
162	20231227	162000	788011940	2340	2340	2340	2340	0
163	20231227	161900	788011940	2340	2340	2340	2340	0
164	20231227	161800	788011940	2340	2340	2340	2340	0
165	20231227	161700	788011940	2340	2340	2340	2340	0
166	20231227	161600	788011940	2340	2340	2340	2340	0
167	20231227	161500	788011940	2340	2340	2340	2340	0
168	20231227	161400	788011940	2340	2340	2340	2340	0
169	20231227	161300	788011940	2340	2340	2340	2340	0
170	20231227	161200	788011940	2340	2340	2340	2340	0
171	20231227	161100	788011940	2340	2340	2340	2340	0
172	20231227	161000	788011940	2340	2340	2340	2340	0
173	20231227	160900	788011940	2340	2340	2340	2340	0
174	20231227	160800	788011940	2340	2340	2340	2340	0
175	20231227	160700	788011940	2340	2340	2340	2340	0
176	20231227	160600	788011940	2340	2340	2340	2340	0
177	20231227	160500	788011940	2340	2340	2340	2340	0
178	20231227	160400	788011940	2340	2340	2340	2340	0
179	20231227	160300	788011940	2340	2340	2340	2340	0
180	20231227	160200	788011940	2340	2340	2340	2340	0
181	20231227	160100	788011940	2340	2340	2340	2340	0
182	20231227	160000	788011940	2340	2340	2340	2340	3563
183	20231227	155900	788011940	2340	2340	2340	2340	0
184	20231227	155800	788011940	2340	2340	2340	2340	0
185	20231227	155700	788011940	2340	2340	2340	2340	0
186	20231227	155600	788011940	2340	2340	2340	2340	0
187	20231227	155500	788011940	2340	2340	2340	2340	0
188	20231227	155400	788011940	2340	2340	2340	2340	0
189	20231227	155300	788011940	2340	2340	2340	2340	0
190	20231227	155200	788011940	2340	2340	2340	2340	0
191	20231227	155100	788011940	2340	2340	2340	2340	0
192	20231227	155000	788011940	2340	2340	2340	2340	0
193	20231227	154900	788011940	2340	2340	2340	2340	0
194	20231227	154800	788011940	2340	2340	2340	2340	0
195	20231227	154700	788011940	2340	2340	2340	2340	0
196	20231227	154600	788011940	2340	2340	2340	2340	0
197	20231227	154500	788011940	2340	2340	2340	2340	0
198	20231227	154400	788011940	2340	2340	2340	2340	0
199	20231227	154300	788011940	2340	2340	2340	2340	0
200	20231227	154200	788011940	2340	2340	2340	2340	0
201	20231227	154100	788011940	2340	2340	2340	2340	0
202	20231227	154000	788011940	2340	2340	2340	2340	0
203	20231227	153900	788011940	2340	2340	2340	2340	0
204	20231227	153800	788011940	2340	2340	2340	2340	0
205	20231227	153700	788011940	2340	2340	2340	2340	0
206	20231227	153600	788011940	2340	2340	2340	2340	0
207	20231227	153500	788011940	2340	2340	2340	2340	0
208	20231227	153400	788011940	2340	2340	2340	2340	0
209	20231227	153300	788011940	2340	2340	2340	2340	0
210	20231227	153200	788011940	2340	2340	2340	2340	0
211	20231227	153100	788011940	2340	2340	2340	2340	0
212	20231227	153000	788011940	2340	2340	2340	2340	7126
213	20231227	152900	779674520	2345	2345	2345	2345	0
214	20231227	152800	779674520	2345	2345	2345	2345	0
215	20231227	152700	779674520	2345	2345	2345	2345	0
216	20231227	152600	779674520	2345	2345	2345	2345	0
217	20231227	152500	779674520	2345	2345	2345	2345	0
218	20231227	152400	779674520	2345	2345	2345	2345	0
219	20231227	152300	779674520	2345	2345	2345	2345	0
220	20231227	152200	779674520	2345	2345	2345	2345	0
221	20231227	152100	779674520	2345	2345	2345	2345	0
222	20231227	152000	779674520	2345	2345	2345	2345	0
223	20231227	151900	779674520	2345	2345	2345	2345	1
224	20231227	151800	779672175	2335	2345	2345	2335	2
225	20231227	151700	779667495	2345	2335	2345	2335	2570
226	20231227	151600	773666535	2335	2345	2345	2335	362
227	20231227	151500	772820755	2340	2340	2340	2340	2
228	20231227	151400	772816075	2345	2345	2345	2345	2
229	20231227	151300	772811385	2340	2345	2345	2340	695
230	20231227	151200	771184985	2345	2340	2345	2340	505
231	20231227	151100	770003260	2340	2340	2340	2340	2307
232	20231227	151000	764604880	2345	2345	2345	2345	7
233	20231227	150900	764588465	2345	2345	2345	2345	0
234	20231227	150800	764588465	2345	2345	2345	2345	94
235	20231227	150700	764368035	2340	2340	2340	2340	0
236	20231227	150600	764368035	2340	2345	2345	2340	884
237	20231227	150500	762299470	2340	2340	2340	2340	976
238	20231227	150400	760015630	2340	2340	2340	2340	300
239	20231227	150300	759313630	2345	2345	2345	2345	0
240	20231227	150200	759313630	2345	2335	2345	2335	442
241	20231227	150100	758277240	2335	2335	2335	2335	0
242	20231227	150000	758277240	2335	2340	2340	2335	2786
243	20231227	145900	751768125	2335	2340	2340	2335	110
244	20231227	145800	751510925	2340	2340	2340	2340	230
245	20231227	145700	750972725	2340	2340	2340	2340	35
246	20231227	145600	750890825	2340	2340	2340	2340	0
247	20231227	145500	750890825	2340	2340	2340	2340	278
248	20231227	145400	750240305	2345	2345	2345	2345	1
249	20231227	145300	750237960	2340	2340	2340	2340	1284
250	20231227	145200	747233400	2340	2345	2345	2340	532
251	20231227	145100	745988515	2335	2340	2345	2335	1079
252	20231227	145000	743463655	2335	2335	2340	2335	1839
253	20231227	144900	739169585	2340	2340	2340	2340	1
254	20231227	144800	739167245	2335	2335	2335	2335	1
255	20231227	144700	739164910	2335	2335	2335	2335	1
256	20231227	144600	739162575	2335	2335	2335	2335	408
257	20231227	144500	738209895	2340	2340	2340	2340	0
258	20231227	144400	738209895	2340	2340	2340	2340	0
259	20231227	144300	738209895	2340	2340	2340	2340	4
260	20231227	144200	738200535	2340	2340	2340	2340	5
261	20231227	144100	738188835	2340	2340	2340	2340	0
262	20231227	144000	738188835	2340	2340	2340	2340	42
263	20231227	143900	738090555	2340	2340	2340	2340	5
264	20231227	143800	738078855	2340	2340	2340	2340	393
265	20231227	143700	737159235	2340	2340	2340	2340	1
266	20231227	143600	737156895	2340	2340	2340	2340	14
267	20231227	143500	737124135	2340	2340	2340	2340	0
268	20231227	143400	737124135	2340	2335	2340	2335	284
269	20231227	143300	736460990	2335	2335	2335	2335	0
270	20231227	143200	736460990	2335	2340	2340	2335	43
271	20231227	143100	736360580	2340	2340	2340	2340	30
272	20231227	143000	736290380	2340	2340	2340	2340	10
273	20231227	142900	736266980	2340	2340	2340	2340	0
274	20231227	142800	736266980	2340	2340	2340	2340	4
275	20231227	142700	736257620	2335	2330	2335	2330	511
276	20231227	142600	735064545	2335	2330	2335	2330	391
277	20231227	142500	734153510	2330	2330	2330	2330	0
278	20231227	142400	734153510	2330	2330	2330	2330	200
279	20231227	142300	733687510	2330	2330	2330	2330	311
280	20231227	142200	732962880	2330	2330	2335	2330	49
281	20231227	142100	732848695	2335	2335	2335	2335	5
282	20231227	142000	732837020	2330	2330	2330	2330	16
283	20231227	141900	732799740	2335	2335	2335	2335	12
284	20231227	141800	732771720	2325	2335	2335	2325	5763
285	20231227	141700	719365345	2335	2335	2335	2335	1
286	20231227	141600	719363010	2335	2335	2335	2330	67
287	20231227	141500	719206765	2330	2330	2330	2330	200
288	20231227	141400	718740765	2340	2340	2340	2340	0
289	20231227	141300	718740765	2340	2340	2340	2335	1025
290	20231227	141200	716342590	2335	2335	2335	2335	0
291	20231227	141100	716342590	2335	2335	2335	2335	0
292	20231227	141000	716342590	2335	2335	2335	2335	100
293	20231227	140900	716109090	2335	2335	2335	2335	1
294	20231227	140800	716106755	2335	2335	2335	2335	32
295	20231227	140700	716032035	2335	2335	2335	2335	415
296	20231227	140600	715063010	2335	2340	2340	2335	21
297	20231227	140500	715013925	2340	2340	2340	2340	0
298	20231227	140400	715013925	2340	2340	2340	2340	0
299	20231227	140300	715013925	2340	2340	2340	2340	1
300	20231227	140200	715011585	2335	2335	2335	2335	203
301	20231227	140100	714537580	2335	2335	2335	2335	0
302	20231227	140000	714537580	2335	2335	2335	2335	18
303	20231227	135900	714495550	2340	2335	2340	2335	205
304	20231227	135800	714016850	2340	2340	2340	2340	1
305	20231227	135700	714014510	2330	2340	2340	2330	1004
306	20231227	135600	711675180	2340	2335	2340	2325	5173
307	20231227	135500	699628310	2345	2340	2345	2335	70
308	20231227	135400	699464600	2340	2340	2340	2340	0
309	20231227	135300	699464600	2340	2345	2345	2340	11
310	20231227	135200	699438855	2335	2335	2335	2335	377
311	20231227	135100	698558560	2335	2335	2335	2335	0
312	20231227	135000	698558560	2335	2345	2345	2335	256
313	20231227	134900	697960750	2345	2345	2345	2345	23
314	20231227	134800	697906815	2340	2340	2340	2340	0
315	20231227	134700	697906815	2340	2340	2340	2340	1537
316	20231227	134600	694310235	2340	2340	2340	2340	218
317	20231227	134500	693800115	2340	2340	2340	2340	0
318	20231227	134400	693800115	2340	2340	2340	2340	0
319	20231227	134300	693800115	2340	2340	2340	2340	0
320	20231227	134200	693800115	2340	2340	2340	2340	0
321	20231227	134100	693800115	2340	2340	2340	2340	116
322	20231227	134000	693528675	2340	2340	2340	2340	1
323	20231227	133900	693526335	2345	2345	2345	2345	1
324	20231227	133800	693523990	2340	2340	2340	2340	0
325	20231227	133700	693523990	2340	2340	2340	2340	240
326	20231227	133600	692962390	2340	2340	2340	2340	100
327	20231227	133500	692728390	2345	2345	2345	2345	0
328	20231227	133400	692728390	2345	2340	2345	2340	503
329	20231227	133300	691551105	2340	2340	2340	2340	0
330	20231227	133200	691551105	2340	2340	2340	2340	1
331	20231227	133100	691548765	2345	2345	2345	2345	215
332	20231227	133000	691044590	2345	2345	2345	2345	0
333	20231227	132900	691044590	2345	2345	2345	2345	1
334	20231227	132800	691042245	2345	2340	2345	2340	2321
335	20231227	132700	685611055	2335	2335	2335	2335	0
336	20231227	132600	685611055	2335	2335	2335	2335	45
337	20231227	132500	685505980	2340	2335	2340	2335	1172
338	20231227	132400	682764360	2335	2335	2335	2335	0
339	20231227	132300	682764360	2335	2340	2340	2335	77
340	20231227	132200	682584515	2340	2340	2340	2340	19
341	20231227	132100	682540055	2340	2335	2340	2335	199
342	20231227	132000	682075385	2335	2335	2335	2330	115
343	20231227	131900	681807360	2330	2330	2330	2330	2
344	20231227	131800	681802700	2335	2340	2340	2335	408
345	20231227	131700	680847985	2340	2340	2340	2340	0
346	20231227	131600	680847985	2340	2340	2340	2340	0
347	20231227	131500	680847985	2340	2340	2340	2340	0
348	20231227	131400	680847985	2340	2330	2340	2330	2574
349	20231227	131300	674825345	2340	2340	2340	2340	0
350	20231227	131200	674825345	2340	2340	2340	2340	0
351	20231227	131100	674825345	2340	2340	2340	2340	0
352	20231227	131000	674825345	2340	2340	2340	2340	0
353	20231227	130900	674825345	2340	2340	2340	2340	0
354	20231227	130800	674825345	2340	2340	2340	2340	11
355	20231227	130700	674799605	2340	2340	2340	2340	0
356	20231227	130600	674799605	2340	2340	2340	2340	0
357	20231227	130500	674799605	2340	2340	2340	2340	0
358	20231227	130400	674799605	2340	2340	2340	2340	1
359	20231227	130300	674797265	2325	2335	2335	2325	20819
360	20231227	130200	626289465	2335	2335	2335	2335	0
361	20231227	130100	626289465	2335	2335	2335	2335	12
362	20231227	130000	626261445	2340	2335	2340	2335	18
363	20231227	125900	626219405	2335	2335	2335	2335	0
364	20231227	125800	626219405	2335	2335	2335	2335	100
365	20231227	125700	625985905	2340	2340	2340	2340	0
366	20231227	125600	625985905	2340	2340	2340	2340	0
367	20231227	125500	625985905	2340	2340	2340	2340	63
368	20231227	125400	625838485	2340	2340	2340	2340	0
369	20231227	125300	625838485	2340	2340	2340	2340	2277
370	20231227	125200	620510305	2340	2340	2340	2340	1391
371	20231227	125100	617255365	2340	2340	2340	2340	0
372	20231227	125000	617255365	2340	2340	2340	2340	167
373	20231227	124900	616864585	2345	2345	2345	2345	0
374	20231227	124800	616864585	2345	2345	2345	2345	100
375	20231227	124700	616630085	2345	2345	2345	2345	1063
376	20231227	124600	614137350	2345	2345	2345	2345	10
377	20231227	124500	614113900	2345	2345	2345	2345	387
378	20231227	124400	613206385	2350	2350	2350	2350	0
379	20231227	124300	613206385	2350	2350	2350	2350	1
380	20231227	124200	613204035	2350	2350	2350	2350	30
381	20231227	124100	613133535	2350	2350	2350	2350	2
382	20231227	124000	613128835	2345	2345	2345	2345	580
383	20231227	123900	611768735	2345	2345	2345	2345	28
384	20231227	123800	611703075	2350	2350	2350	2350	504
385	20231227	123700	610518675	2350	2345	2350	2345	5
386	20231227	123600	610506940	2350	2350	2350	2350	0
387	20231227	123500	610506940	2350	2340	2350	2340	307
388	20231227	123400	609788500	2340	2340	2340	2340	0
389	20231227	123300	609788500	2340	2345	2345	2340	1113
390	20231227	123200	607179075	2350	2345	2350	2345	381
391	20231227	123100	606285610	2345	2345	2345	2345	0
392	20231227	123000	606285610	2345	2345	2345	2345	0
393	20231227	122900	606285610	2345	2345	2350	2345	676
394	20231227	122800	604700385	2345	2345	2345	2345	1
395	20231227	122700	604698040	2345	2345	2345	2345	2
396	20231227	122600	604693350	2350	2350	2350	2350	1
397	20231227	122500	604691000	2350	2345	2350	2345	2101
398	20231227	122400	599764150	2345	2345	2345	2345	2000
399	20231227	122300	595074150	2345	2350	2350	2345	1279
400	20231227	122200	592072250	2350	2350	2350	2350	2
401	20231227	122100	592067550	2345	2345	2345	2345	15321
402	20231227	122000	556139805	2345	2345	2345	2345	2
403	20231227	121900	556135115	2340	2340	2340	2340	0
404	20231227	121800	556135115	2340	2340	2340	2340	0
405	20231227	121700	556135115	2340	2340	2340	2340	86
406	20231227	121600	555933875	2345	2345	2345	2345	1
407	20231227	121500	555931530	2345	2345	2345	2345	0
408	20231227	121400	555931530	2345	2340	2345	2340	2544
409	20231227	121300	549975340	2335	2335	2335	2335	1553
410	20231227	121200	546349085	2340	2340	2340	2340	0
411	20231227	121100	546349085	2340	2340	2340	2340	0
412	20231227	121000	546349085	2340	2340	2340	2340	0
413	20231227	120900	546349085	2340	2340	2340	2340	0
414	20231227	120800	546349085	2340	2340	2340	2340	10
415	20231227	120700	546325685	2340	2340	2340	2340	2
416	20231227	120600	546321005	2335	2335	2340	2335	3099
417	20231227	120500	539084780	2335	2335	2335	2335	2169
418	20231227	120400	534020165	2335	2335	2335	2335	2
419	20231227	120300	534015495	2340	2340	2340	2340	1
420	20231227	120200	534013155	2340	2340	2340	2340	0
421	20231227	120100	534013155	2340	2340	2340	2340	0
422	20231227	120000	534013155	2340	2335	2345	2335	479
423	20231227	115900	532894135	2340	2345	2345	2340	172
424	20231227	115800	532491445	2345	2345	2345	2345	3
425	20231227	115700	532484410	2340	2340	2340	2340	1000
426	20231227	115600	530144410	2345	2345	2345	2345	2
427	20231227	115500	530139720	2345	2345	2345	2345	0
428	20231227	115400	530139720	2345	2340	2345	2340	2019
429	20231227	115300	525415165	2345	2345	2345	2345	0
430	20231227	115200	525415165	2345	2345	2345	2345	0
431	20231227	115100	525415165	2345	2340	2345	2340	3571
432	20231227	115000	517059000	2335	2335	2335	2335	4
433	20231227	114900	517049660	2340	2340	2340	2340	0
434	20231227	114800	517049660	2340	2340	2340	2340	52
435	20231227	114700	516927980	2330	2335	2340	2330	1038
436	20231227	114600	514506090	2330	2330	2330	2330	1000
437	20231227	114500	512176090	2335	2335	2335	2335	50
438	20231227	114400	512059340	2335	2335	2335	2335	0
439	20231227	114300	512059340	2335	2335	2335	2335	42
440	20231227	114200	511961270	2335	2335	2335	2330	5063
441	20231227	114100	500141170	2330	2330	2330	2330	733
442	20231227	114000	498433280	2330	2330	2330	2330	0
443	20231227	113900	498433280	2330	2330	2330	2330	502
444	20231227	113800	497263620	2325	2325	2325	2325	0
445	20231227	113700	497263620	2325	2325	2325	2325	0
446	20231227	113600	497263620	2325	2335	2335	2325	6616
447	20231227	113500	481881320	2330	2330	2330	2330	0
448	20231227	113400	481881320	2330	2335	2335	2330	203
449	20231227	113300	481408320	2325	2330	2330	2325	600
450	20231227	113200	480011370	2335	2335	2335	2335	0
451	20231227	113100	480011370	2335	2335	2335	2335	0
452	20231227	113000	480011370	2335	2335	2335	2335	3
453	20231227	112900	480004365	2335	2335	2335	2335	5
454	20231227	112800	479992690	2330	2330	2330	2330	0
455	20231227	112700	479992690	2330	2330	2330	2330	30
456	20231227	112600	479922790	2335	2335	2335	2335	500
457	20231227	112500	478755290	2335	2335	2335	2335	683
458	20231227	112400	477160485	2335	2335	2335	2335	10
459	20231227	112300	477137135	2335	2335	2335	2335	11
460	20231227	112200	477111450	2330	2330	2330	2330	1305
461	20231227	112100	474070800	2330	2330	2330	2330	1370
462	20231227	112000	470878700	2330	2330	2330	2330	12
463	20231227	111900	470850740	2330	2330	2330	2330	0
464	20231227	111800	470850740	2330	2325	2330	2325	71
465	20231227	111700	470685320	2325	2325	2325	2325	0
466	20231227	111600	470685320	2325	2330	2330	2325	122
467	20231227	111500	470401560	2335	2335	2335	2335	0
468	20231227	111400	470401560	2335	2335	2335	2335	1
469	20231227	111300	470399225	2335	2335	2335	2335	0
470	20231227	111200	470399225	2335	2335	2335	2335	0
471	20231227	111100	470399225	2335	2335	2335	2335	0
472	20231227	111000	470399225	2335	2335	2335	2335	93
473	20231227	110900	470182070	2335	2335	2335	2335	200
474	20231227	110800	469715070	2335	2335	2335	2335	0
475	20231227	110700	469715070	2335	2335	2335	2335	1
476	20231227	110600	469712735	2330	2325	2330	2325	1720
477	20231227	110500	465708885	2330	2330	2330	2330	0
478	20231227	110400	465708885	2330	2330	2330	2330	0
479	20231227	110300	465708885	2330	2330	2330	2330	22
480	20231227	110200	465657625	2330	2330	2330	2320	7018
481	20231227	110100	449358015	2330	2330	2330	2330	70
482	20231227	110000	449194915	2335	2335	2335	2335	1
483	20231227	105900	449192580	2330	2330	2330	2330	0
484	20231227	105800	449192580	2330	2335	2335	2330	453
485	20231227	105700	448136945	2330	2330	2330	2330	10
486	20231227	105600	448113645	2335	2335	2335	2335	129
487	20231227	105500	447812430	2335	2335	2335	2335	0
488	20231227	105400	447812430	2335	2335	2335	2335	0
489	20231227	105300	447812430	2335	2335	2335	2335	0
490	20231227	105200	447812430	2335	2325	2335	2325	10
491	20231227	105100	447789170	2330	2330	2330	2330	1
492	20231227	105000	447786840	2330	2335	2335	2330	96
493	20231227	104900	447563130	2330	2330	2335	2330	3212
494	20231227	104800	440079160	2330	2325	2330	2325	1250
495	20231227	104700	437167160	2310	2335	2335	2310	26570
496	20231227	104600	375639535	2335	2335	2335	2330	225
497	20231227	104500	375114200	2335	2335	2335	2335	31
498	20231227	104400	375041815	2335	2335	2335	2330	439
499	20231227	104300	374016800	2335	2335	2335	2335	41
500	20231227	104200	373921065	2335	2330	2335	2330	783
501	20231227	104100	372096660	2335	2335	2335	2335	0
502	20231227	104000	372096660	2335	2330	2335	2330	33
503	20231227	103900	372019755	2335	2335	2335	2335	0
504	20231227	103800	372019755	2335	2330	2335	2330	5007
505	20231227	103700	360353415	2335	2335	2335	2335	0
506	20231227	103600	360353415	2335	2330	2335	2330	25
507	20231227	103500	360295150	2335	2335	2335	2335	0
508	20231227	103400	360295150	2335	2330	2335	2330	169
509	20231227	103300	359901280	2330	2325	2330	2325	7756
510	20231227	103200	341854275	2325	2325	2325	2325	200
511	20231227	103100	341389275	2325	2325	2325	2325	0
512	20231227	103000	341389275	2325	2325	2325	2325	1716
513	20231227	102900	337399575	2325	2325	2325	2325	11
514	20231227	102800	337374000	2320	2320	2320	2320	7
515	20231227	102700	337357760	2325	2325	2325	2325	401
516	20231227	102600	336425435	2325	2325	2325	2325	561
517	20231227	102500	335121110	2320	2320	2320	2320	1
518	20231227	102400	335118790	2325	2325	2325	2325	40
519	20231227	102300	335025790	2325	2320	2325	2320	102
520	20231227	102200	334789145	2325	2325	2325	2315	1035
521	20231227	102100	332386250	2325	2320	2325	2320	6271
522	20231227	102000	317837505	2320	2320	2320	2320	0
523	20231227	101900	317837505	2320	2320	2320	2320	170
524	20231227	101800	317443105	2320	2315	2320	2315	360
525	20231227	101700	316609670	2315	2310	2315	2310	1409
526	20231227	101600	313354380	2310	2310	2310	2310	1814
527	20231227	101500	309164040	2315	2315	2315	2315	3
528	20231227	101400	309157095	2310	2315	2315	2310	601
529	20231227	101300	307768780	2315	2315	2315	2315	510
530	20231227	101200	306588130	2315	2310	2315	2310	9
531	20231227	101100	306567305	2315	2315	2315	2315	977
532	20231227	101000	304305550	2315	2305	2320	2305	2149
533	20231227	100900	299348200	2305	2310	2315	2305	732
534	20231227	100800	297660895	2305	2310	2310	2305	8096
535	20231227	100700	278963640	2315	2315	2315	2310	3635
536	20231227	100600	270555975	2315	2315	2315	2315	895
537	20231227	100500	268484050	2315	2310	2315	2310	4
538	20231227	100400	268474805	2315	2315	2315	2315	2
539	20231227	100300	268470175	2315	2315	2315	2315	27
540	20231227	100200	268407670	2315	2315	2315	2310	667
541	20231227	100100	266866345	2310	2315	2315	2310	747
542	20231227	100000	265139070	2315	2310	2315	2310	646
543	20231227	095900	263646805	2315	2315	2315	2310	4252
544	20231227	095800	253803430	2320	2320	2320	2320	1
545	20231227	095700	253801110	2320	2315	2320	2315	16
546	20231227	095600	253764065	2315	2315	2315	2315	4
547	20231227	095500	253754805	2320	2320	2320	2320	1
548	20231227	095400	253752485	2320	2315	2320	2315	102
549	20231227	095300	253516345	2310	2310	2310	2310	372
550	20231227	095200	252657025	2310	2315	2320	2310	1122
551	20231227	095100	250065110	2315	2315	2315	2315	3003
552	20231227	095000	243113165	2320	2315	2320	2315	2
553	20231227	094900	243108530	2320	2310	2320	2310	365
554	20231227	094800	242265290	2310	2310	2310	2310	89
555	20231227	094700	242059700	2320	2310	2320	2310	2844
556	20231227	094600	235479470	2315	2310	2315	2310	2410
557	20231227	094500	229911290	2315	2315	2320	2315	2977
558	20231227	094400	223019525	2315	2315	2315	2315	5143
559	20231227	094300	211113480	2315	2315	2315	2315	1904
560	20231227	094200	206705720	2320	2315	2320	2315	690
561	20231227	094100	205108305	2320	2315	2320	2315	1775
562	20231227	094000	200997665	2310	2320	2320	2310	3809
563	20231227	093900	192179760	2320	2320	2320	2320	5
564	20231227	093800	192168160	2315	2315	2315	2310	4078
565	20231227	093700	182745310	2320	2320	2320	2315	5812
566	20231227	093600	169290510	2320	2315	2320	2315	1632
567	20231227	093500	165511775	2320	2320	2320	2315	696
568	20231227	093400	163899330	2320	2325	2325	2315	306
569	20231227	093300	163189875	2320	2320	2325	2315	310
570	20231227	093200	162471625	2325	2325	2325	2325	2
571	20231227	093100	162466975	2325	2320	2325	2320	279
572	20231227	093000	161819670	2320	2325	2325	2320	319
573	20231227	092900	161079575	2325	2320	2325	2320	2951
574	20231227	092800	154229155	2325	2325	2325	2325	62
575	20231227	092700	154085005	2325	2320	2325	2320	4340
576	20231227	092600	144016180	2320	2320	2320	2315	2217
577	20231227	092500	138882740	2320	2315	2320	2315	1141
578	20231227	092400	136241120	2315	2320	2320	2315	1074
579	20231227	092300	133754745	2315	2315	2320	2315	77
580	20231227	092200	133576315	2320	2320	2320	2320	20
581	20231227	092100	133529915	2320	2320	2320	2320	1802
582	20231227	092000	129349275	2320	2315	2320	2315	1060
583	20231227	091900	126895325	2320	2320	2320	2315	110
584	20231227	091800	126640545	2315	2315	2320	2315	1151
585	20231227	091700	123973480	2320	2315	2320	2315	1622
586	20231227	091600	120218025	2315	2320	2320	2315	4673
587	20231227	091500	109377190	2325	2325	2325	2320	1063
588	20231227	091400	106905780	2325	2325	2330	2325	6230
589	20231227	091300	92421015	2320	2330	2330	2320	3818
590	20231227	091200	83543110	2330	2335	2335	2330	206
591	20231227	091100	83063095	2335	2330	2335	2330	88
592	20231227	091000	82857905	2330	2330	2335	2330	5153
593	20231227	090900	70851400	2330	2325	2330	2320	2216
594	20231227	090800	65693160	2330	2325	2330	2315	2468
595	20231227	090700	59956785	2335	2325	2335	2320	8557
596	20231227	090600	40048495	2325	2325	2325	2320	1035
597	20231227	090500	37647120	2325	2325	2325	2320	104
598	20231227	090400	37405820	2325	2330	2330	2325	110
599	20231227	090300	37150035	2325	2325	2325	2320	3872
600	20231227	090200	28148295	2325	2320	2325	2310	1963
601	20231227	090100	23595800	2325	2325	2330	2325	697
602	20231227	090000	21975265	2325	2320	2325	2315	9482