KissMeData/121440/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	200800	445407770	3805	3805	3805	3805	3878
3	20231227	200700	445407770	3805	3805	3805	3805	0
4	20231227	200600	445407770	3805	3805	3805	3805	0
5	20231227	200500	445407770	3805	3805	3805	3805	0
6	20231227	200400	445407770	3805	3805	3805	3805	0
7	20231227	200300	445407770	3805	3805	3805	3805	0
8	20231227	200200	445407770	3805	3805	3805	3805	0
9	20231227	200100	445407770	3805	3805	3805	3805	0
10	20231227	200000	445407770	3805	3805	3805	3805	0
11	20231227	195900	445407770	3805	3805	3805	3805	0
12	20231227	195800	445407770	3805	3805	3805	3805	0
13	20231227	195700	445407770	3805	3805	3805	3805	0
14	20231227	195600	445407770	3805	3805	3805	3805	0
15	20231227	195500	445407770	3805	3805	3805	3805	0
16	20231227	195400	445407770	3805	3805	3805	3805	0
17	20231227	195300	445407770	3805	3805	3805	3805	0
18	20231227	195200	445407770	3805	3805	3805	3805	0
19	20231227	195100	445407770	3805	3805	3805	3805	0
20	20231227	195000	445407770	3805	3805	3805	3805	0
21	20231227	194900	445407770	3805	3805	3805	3805	0
22	20231227	194800	445407770	3805	3805	3805	3805	0
23	20231227	194700	445407770	3805	3805	3805	3805	0
24	20231227	194600	445407770	3805	3805	3805	3805	0
25	20231227	194500	445407770	3805	3805	3805	3805	0
26	20231227	194400	445407770	3805	3805	3805	3805	0
27	20231227	194300	445407770	3805	3805	3805	3805	0
28	20231227	194200	445407770	3805	3805	3805	3805	0
29	20231227	194100	445407770	3805	3805	3805	3805	0
30	20231227	194000	445407770	3805	3805	3805	3805	0
31	20231227	193900	445407770	3805	3805	3805	3805	0
32	20231227	193800	445407770	3805	3805	3805	3805	3878
33	20231227	193700	445407770	3805	3805	3805	3805	0
34	20231227	193600	445407770	3805	3805	3805	3805	0
35	20231227	193500	445407770	3805	3805	3805	3805	0
36	20231227	193400	445407770	3805	3805	3805	3805	0
37	20231227	193300	445407770	3805	3805	3805	3805	0
38	20231227	193200	445407770	3805	3805	3805	3805	0
39	20231227	193100	445407770	3805	3805	3805	3805	0
40	20231227	193000	445407770	3805	3805	3805	3805	0
41	20231227	192900	445407770	3805	3805	3805	3805	0
42	20231227	192800	445407770	3805	3805	3805	3805	0
43	20231227	192700	445407770	3805	3805	3805	3805	0
44	20231227	192600	445407770	3805	3805	3805	3805	0
45	20231227	192500	445407770	3805	3805	3805	3805	0
46	20231227	192400	445407770	3805	3805	3805	3805	0
47	20231227	192300	445407770	3805	3805	3805	3805	0
48	20231227	192200	445407770	3805	3805	3805	3805	0
49	20231227	192100	445407770	3805	3805	3805	3805	0
50	20231227	192000	445407770	3805	3805	3805	3805	0
51	20231227	191900	445407770	3805	3805	3805	3805	0
52	20231227	191800	445407770	3805	3805	3805	3805	0
53	20231227	191700	445407770	3805	3805	3805	3805	0
54	20231227	191600	445407770	3805	3805	3805	3805	0
55	20231227	191500	445407770	3805	3805	3805	3805	0
56	20231227	191400	445407770	3805	3805	3805	3805	0
57	20231227	191300	445407770	3805	3805	3805	3805	0
58	20231227	191200	445407770	3805	3805	3805	3805	0
59	20231227	191100	445407770	3805	3805	3805	3805	0
60	20231227	191000	445407770	3805	3805	3805	3805	0
61	20231227	190900	445407770	3805	3805	3805	3805	0
62	20231227	190800	445407770	3805	3805	3805	3805	3878
63	20231227	190700	445407770	3805	3805	3805	3805	0
64	20231227	190600	445407770	3805	3805	3805	3805	0
65	20231227	190500	445407770	3805	3805	3805	3805	0
66	20231227	190400	445407770	3805	3805	3805	3805	0
67	20231227	190300	445407770	3805	3805	3805	3805	0
68	20231227	190200	445407770	3805	3805	3805	3805	0
69	20231227	190100	445407770	3805	3805	3805	3805	0
70	20231227	190000	445407770	3805	3805	3805	3805	0
71	20231227	185900	445407770	3805	3805	3805	3805	0
72	20231227	185800	445407770	3805	3805	3805	3805	0
73	20231227	185700	445407770	3805	3805	3805	3805	0
74	20231227	185600	445407770	3805	3805	3805	3805	0
75	20231227	185500	445407770	3805	3805	3805	3805	0
76	20231227	185400	445407770	3805	3805	3805	3805	0
77	20231227	185300	445407770	3805	3805	3805	3805	0
78	20231227	185200	445407770	3805	3805	3805	3805	0
79	20231227	185100	445407770	3805	3805	3805	3805	0
80	20231227	185000	445407770	3805	3805	3805	3805	0
81	20231227	184900	445407770	3805	3805	3805	3805	0
82	20231227	184800	445407770	3805	3805	3805	3805	0
83	20231227	184700	445407770	3805	3805	3805	3805	0
84	20231227	184600	445407770	3805	3805	3805	3805	0
85	20231227	184500	445407770	3805	3805	3805	3805	0
86	20231227	184400	445407770	3805	3805	3805	3805	0
87	20231227	184300	445407770	3805	3805	3805	3805	0
88	20231227	184200	445407770	3805	3805	3805	3805	0
89	20231227	184100	445407770	3805	3805	3805	3805	0
90	20231227	184000	445407770	3805	3805	3805	3805	0
91	20231227	183900	445407770	3805	3805	3805	3805	0
92	20231227	183800	445407770	3805	3805	3805	3805	3878
93	20231227	183700	445407770	3805	3805	3805	3805	0
94	20231227	183600	445407770	3805	3805	3805	3805	0
95	20231227	183500	445407770	3805	3805	3805	3805	0
96	20231227	183400	445407770	3805	3805	3805	3805	0
97	20231227	183300	445407770	3805	3805	3805	3805	0
98	20231227	183200	445407770	3805	3805	3805	3805	0
99	20231227	183100	445407770	3805	3805	3805	3805	0
100	20231227	183000	445407770	3805	3805	3805	3805	0
101	20231227	182900	445407770	3805	3805	3805	3805	0
102	20231227	182800	445407770	3805	3805	3805	3805	0
103	20231227	182700	445407770	3805	3805	3805	3805	0
104	20231227	182600	445407770	3805	3805	3805	3805	0
105	20231227	182500	445407770	3805	3805	3805	3805	0
106	20231227	182400	445407770	3805	3805	3805	3805	0
107	20231227	182300	445407770	3805	3805	3805	3805	0
108	20231227	182200	445407770	3805	3805	3805	3805	0
109	20231227	182100	445407770	3805	3805	3805	3805	0
110	20231227	182000	445407770	3805	3805	3805	3805	0
111	20231227	181900	445407770	3805	3805	3805	3805	0
112	20231227	181800	445407770	3805	3805	3805	3805	0
113	20231227	181700	445407770	3805	3805	3805	3805	0
114	20231227	181600	445407770	3805	3805	3805	3805	0
115	20231227	181500	445407770	3805	3805	3805	3805	0
116	20231227	181400	445407770	3805	3805	3805	3805	0
117	20231227	181300	445407770	3805	3805	3805	3805	0
118	20231227	181200	445407770	3805	3805	3805	3805	0
119	20231227	181100	445407770	3805	3805	3805	3805	0
120	20231227	181000	445407770	3805	3805	3805	3805	0
121	20231227	180900	445407770	3805	3805	3805	3805	0
122	20231227	180800	445407770	3805	3805	3805	3805	3878
123	20231227	180700	445407770	3805	3805	3805	3805	0
124	20231227	180600	445407770	3805	3805	3805	3805	0
125	20231227	180500	445407770	3805	3805	3805	3805	0
126	20231227	180400	445407770	3805	3805	3805	3805	0
127	20231227	180300	445407770	3805	3805	3805	3805	0
128	20231227	180200	445407770	3805	3805	3805	3805	0
129	20231227	180100	445407770	3805	3805	3805	3805	0
130	20231227	180000	445407770	3805	3805	3805	3805	0
131	20231227	175900	445407770	3805	3805	3805	3805	0
132	20231227	175800	445407770	3805	3805	3805	3805	0
133	20231227	175700	445407770	3805	3805	3805	3805	0
134	20231227	175600	445407770	3805	3805	3805	3805	0
135	20231227	175500	445407770	3805	3805	3805	3805	0
136	20231227	175400	445407770	3805	3805	3805	3805	0
137	20231227	175300	445407770	3805	3805	3805	3805	0
138	20231227	175200	445407770	3805	3805	3805	3805	0
139	20231227	175100	445407770	3805	3805	3805	3805	0
140	20231227	175000	445407770	3805	3805	3805	3805	0
141	20231227	174900	445407770	3805	3805	3805	3805	0
142	20231227	174800	445407770	3805	3805	3805	3805	0
143	20231227	174700	445407770	3805	3805	3805	3805	0
144	20231227	174600	445407770	3805	3805	3805	3805	0
145	20231227	174500	445407770	3805	3805	3805	3805	0
146	20231227	174400	445407770	3805	3805	3805	3805	0
147	20231227	174300	445407770	3805	3805	3805	3805	0
148	20231227	174200	445407770	3805	3805	3805	3805	0
149	20231227	174100	445407770	3805	3805	3805	3805	0
150	20231227	174000	445407770	3805	3805	3805	3805	0
151	20231227	173900	445407770	3805	3805	3805	3805	0
152	20231227	173800	445407770	3805	3805	3805	3805	3878
153	20231227	173700	445407770	3805	3805	3805	3805	0
154	20231227	173600	445407770	3805	3805	3805	3805	0
155	20231227	173500	445407770	3805	3805	3805	3805	0
156	20231227	173400	445407770	3805	3805	3805	3805	0
157	20231227	173300	445407770	3805	3805	3805	3805	0
158	20231227	173200	445407770	3805	3805	3805	3805	0
159	20231227	173100	445407770	3805	3805	3805	3805	0
160	20231227	173000	445407770	3805	3805	3805	3805	0
161	20231227	172900	445407770	3805	3805	3805	3805	0
162	20231227	172800	445407770	3805	3805	3805	3805	0
163	20231227	172700	445407770	3805	3805	3805	3805	0
164	20231227	172600	445407770	3805	3805	3805	3805	0
165	20231227	172500	445407770	3805	3805	3805	3805	0
166	20231227	172400	445407770	3805	3805	3805	3805	0
167	20231227	172300	445407770	3805	3805	3805	3805	0
168	20231227	172200	445407770	3805	3805	3805	3805	0
169	20231227	172100	445407770	3805	3805	3805	3805	0
170	20231227	172000	445407770	3805	3805	3805	3805	0
171	20231227	171900	445407770	3805	3805	3805	3805	0
172	20231227	171800	445407770	3805	3805	3805	3805	0
173	20231227	171700	445407770	3805	3805	3805	3805	0
174	20231227	171600	445407770	3805	3805	3805	3805	0
175	20231227	171500	445407770	3805	3805	3805	3805	0
176	20231227	171400	445407770	3805	3805	3805	3805	0
177	20231227	171300	445407770	3805	3805	3805	3805	0
178	20231227	171200	445407770	3805	3805	3805	3805	0
179	20231227	171100	445407770	3805	3805	3805	3805	0
180	20231227	171000	445407770	3805	3805	3805	3805	0
181	20231227	170900	445407770	3805	3805	3805	3805	0
182	20231227	170800	445407770	3805	3805	3805	3805	3878
183	20231227	170700	445407770	3805	3805	3805	3805	0
184	20231227	170600	445407770	3805	3805	3805	3805	0
185	20231227	170500	445407770	3805	3805	3805	3805	0
186	20231227	170400	445407770	3805	3805	3805	3805	0
187	20231227	170300	445407770	3805	3805	3805	3805	0
188	20231227	170200	445407770	3805	3805	3805	3805	0
189	20231227	170100	445407770	3805	3805	3805	3805	0
190	20231227	170000	445407770	3805	3805	3805	3805	0
191	20231227	165900	445407770	3805	3805	3805	3805	0
192	20231227	165800	445407770	3805	3805	3805	3805	0
193	20231227	165700	445407770	3805	3805	3805	3805	0
194	20231227	165600	445407770	3805	3805	3805	3805	0
195	20231227	165500	445407770	3805	3805	3805	3805	0
196	20231227	165400	445407770	3805	3805	3805	3805	0
197	20231227	165300	445407770	3805	3805	3805	3805	0
198	20231227	165200	445407770	3805	3805	3805	3805	0
199	20231227	165100	445407770	3805	3805	3805	3805	0
200	20231227	165000	445407770	3805	3805	3805	3805	0
201	20231227	164900	445407770	3805	3805	3805	3805	0
202	20231227	164800	445407770	3805	3805	3805	3805	0
203	20231227	164700	445407770	3805	3805	3805	3805	0
204	20231227	164600	445407770	3805	3805	3805	3805	0
205	20231227	164500	445407770	3805	3805	3805	3805	0
206	20231227	164400	445407770	3805	3805	3805	3805	0
207	20231227	164300	445407770	3805	3805	3805	3805	0
208	20231227	164200	445407770	3805	3805	3805	3805	0
209	20231227	164100	445407770	3805	3805	3805	3805	0
210	20231227	164000	445407770	3805	3805	3805	3805	0
211	20231227	163900	445407770	3805	3805	3805	3805	0
212	20231227	163800	445407770	3805	3805	3805	3805	3878
213	20231227	163700	445407770	3805	3805	3805	3805	0
214	20231227	163600	445407770	3805	3805	3805	3805	0
215	20231227	163500	445407770	3805	3805	3805	3805	0
216	20231227	163400	445407770	3805	3805	3805	3805	0
217	20231227	163300	445407770	3805	3805	3805	3805	0
218	20231227	163200	445407770	3805	3805	3805	3805	0
219	20231227	163100	445407770	3805	3805	3805	3805	0
220	20231227	163000	445407770	3805	3805	3805	3805	0
221	20231227	162900	445407770	3805	3805	3805	3805	0
222	20231227	162800	445407770	3805	3805	3805	3805	0
223	20231227	162700	445407770	3805	3805	3805	3805	0
224	20231227	162600	445407770	3805	3805	3805	3805	0
225	20231227	162500	445407770	3805	3805	3805	3805	0
226	20231227	162400	445407770	3805	3805	3805	3805	0
227	20231227	162300	445407770	3805	3805	3805	3805	0
228	20231227	162200	445407770	3805	3805	3805	3805	0
229	20231227	162100	445407770	3805	3805	3805	3805	0
230	20231227	162000	445407770	3805	3805	3805	3805	0
231	20231227	161900	445407770	3805	3805	3805	3805	0
232	20231227	161800	445407770	3805	3805	3805	3805	0
233	20231227	161700	445407770	3805	3805	3805	3805	0
234	20231227	161600	445407770	3805	3805	3805	3805	0
235	20231227	161500	445407770	3805	3805	3805	3805	0
236	20231227	161400	445407770	3805	3805	3805	3805	0
237	20231227	161300	445407770	3805	3805	3805	3805	0
238	20231227	161200	445407770	3805	3805	3805	3805	0
239	20231227	161100	445407770	3805	3805	3805	3805	0
240	20231227	161000	445407770	3805	3805	3805	3805	0
241	20231227	160900	445407770	3805	3805	3805	3805	0
242	20231227	160800	445407770	3805	3805	3805	3805	3878
243	20231227	160700	445407770	3805	3805	3805	3805	0
244	20231227	160600	445407770	3805	3805	3805	3805	0
245	20231227	160500	445407770	3805	3805	3805	3805	0
246	20231227	160400	445407770	3805	3805	3805	3805	0
247	20231227	160300	445407770	3805	3805	3805	3805	0
248	20231227	160200	445407770	3805	3805	3805	3805	0
249	20231227	160100	445407770	3805	3805	3805	3805	0
250	20231227	160000	445407770	3805	3805	3805	3805	0
251	20231227	155900	445407770	3805	3805	3805	3805	0
252	20231227	155800	445407770	3805	3805	3805	3805	0
253	20231227	155700	445407770	3805	3805	3805	3805	0
254	20231227	155600	445407770	3805	3805	3805	3805	0
255	20231227	155500	445407770	3805	3805	3805	3805	0
256	20231227	155400	445407770	3805	3805	3805	3805	0
257	20231227	155300	445407770	3805	3805	3805	3805	0
258	20231227	155200	445407770	3805	3805	3805	3805	0
259	20231227	155100	445407770	3805	3805	3805	3805	0
260	20231227	155000	445407770	3805	3805	3805	3805	0
261	20231227	154900	445407770	3805	3805	3805	3805	0
262	20231227	154800	445407770	3805	3805	3805	3805	0
263	20231227	154700	445407770	3805	3805	3805	3805	0
264	20231227	154600	445407770	3805	3805	3805	3805	0
265	20231227	154500	445407770	3805	3805	3805	3805	0
266	20231227	154400	445407770	3805	3805	3805	3805	0
267	20231227	154300	445407770	3805	3805	3805	3805	0
268	20231227	154200	445407770	3805	3805	3805	3805	0
269	20231227	154100	445407770	3805	3805	3805	3805	0
270	20231227	154000	445407770	3805	3805	3805	3805	0
271	20231227	153900	445407770	3805	3805	3805	3805	0
272	20231227	153800	445407770	3805	3805	3805	3805	3878
273	20231227	153700	445407770	3805	3805	3805	3805	0
274	20231227	153600	445407770	3805	3805	3805	3805	0
275	20231227	153500	445407770	3805	3805	3805	3805	0
276	20231227	153400	445407770	3805	3805	3805	3805	0
277	20231227	153300	445407770	3805	3805	3805	3805	0
278	20231227	153200	445407770	3805	3805	3805	3805	0
279	20231227	153100	445407770	3805	3805	3805	3805	0
280	20231227	153000	445407770	3805	3805	3805	3805	3878
281	20231227	152900	430651980	3790	3790	3790	3790	0
282	20231227	152800	430651980	3790	3790	3790	3790	0
283	20231227	152700	430651980	3790	3790	3790	3790	0
284	20231227	152600	430651980	3790	3790	3790	3790	0
285	20231227	152500	430651980	3790	3790	3790	3790	0
286	20231227	152400	430651980	3790	3790	3790	3790	0
287	20231227	152300	430651980	3790	3790	3790	3790	0
288	20231227	152200	430651980	3790	3790	3790	3790	0
289	20231227	152100	430651980	3790	3790	3790	3790	0
290	20231227	152000	430651980	3790	3790	3790	3790	0
291	20231227	151900	430651980	3790	3785	3790	3785	500
292	20231227	151800	428758885	3765	3760	3790	3755	1000
293	20231227	151700	424999130	3750	3750	3760	3750	1683
294	20231227	151600	418686870	3760	3755	3760	3755	110
295	20231227	151500	418273320	3760	3760	3760	3760	540
296	20231227	151400	416242920	3755	3755	3755	3755	0
297	20231227	151300	416242920	3755	3755	3755	3755	10
298	20231227	151200	416205370	3755	3755	3755	3755	0
299	20231227	151100	416205370	3755	3755	3755	3755	50
300	20231227	151000	416017620	3760	3760	3760	3760	50
301	20231227	150900	415829620	3760	3750	3760	3750	3
302	20231227	150800	415818355	3760	3760	3760	3760	300
303	20231227	150700	414690355	3755	3755	3755	3755	4
304	20231227	150600	414675335	3755	3760	3760	3755	24
305	20231227	150500	414585200	3760	3750	3760	3750	203
306	20231227	150400	413821940	3750	3750	3750	3750	0
307	20231227	150300	413821940	3750	3750	3750	3750	39
308	20231227	150200	413675690	3750	3750	3750	3750	0
309	20231227	150100	413675690	3750	3750	3750	3750	0
310	20231227	150000	413675690	3750	3750	3750	3750	88
311	20231227	145900	413345690	3750	3750	3750	3750	200
312	20231227	145800	412595690	3750	3750	3750	3750	11
313	20231227	145700	412554440	3750	3745	3750	3745	302
314	20231227	145600	411423440	3740	3740	3740	3740	0
315	20231227	145500	411423440	3740	3740	3740	3740	0
316	20231227	145400	411423440	3740	3740	3740	3740	22
317	20231227	145300	411341160	3740	3740	3740	3740	0
318	20231227	145200	411341160	3740	3740	3740	3740	20
319	20231227	145100	411266360	3740	3740	3740	3740	0
320	20231227	145000	411266360	3740	3740	3740	3740	96
321	20231227	144900	410907320	3740	3740	3740	3740	40
322	20231227	144800	410757720	3740	3740	3740	3740	37
323	20231227	144700	410619340	3745	3745	3745	3745	100
324	20231227	144600	410244840	3740	3740	3740	3740	295
325	20231227	144500	409141540	3740	3740	3740	3740	100
326	20231227	144400	408767540	3740	3730	3740	3730	225
327	20231227	144300	407926540	3740	3730	3740	3730	4518
328	20231227	144200	391064220	3730	3755	3755	3730	9400
329	20231227	144100	355898015	3760	3755	3760	3755	876
330	20231227	144000	352608630	3760	3760	3760	3760	0
331	20231227	143900	352608630	3760	3760	3760	3760	0
332	20231227	143800	352608630	3760	3760	3760	3755	121
333	20231227	143700	352153920	3760	3760	3760	3760	6
334	20231227	143600	352131360	3760	3760	3760	3760	0
335	20231227	143500	352131360	3760	3760	3760	3760	50
336	20231227	143400	351943360	3760	3760	3760	3760	0
337	20231227	143300	351943360	3760	3760	3760	3755	132
338	20231227	143200	351447130	3760	3760	3760	3760	0
339	20231227	143100	351447130	3760	3760	3760	3760	841
340	20231227	143000	348284970	3760	3760	3760	3760	1
341	20231227	142900	348281210	3765	3765	3765	3765	0
342	20231227	142800	348281210	3765	3765	3765	3765	0
343	20231227	142700	348281210	3765	3765	3765	3765	6
344	20231227	142600	348258620	3785	3785	3785	3785	0
345	20231227	142500	348258620	3785	3785	3785	3785	0
346	20231227	142400	348258620	3785	3785	3785	3785	0
347	20231227	142300	348258620	3785	3785	3785	3785	0
348	20231227	142200	348258620	3785	3785	3785	3785	0
349	20231227	142100	348258620	3785	3785	3785	3785	0
350	20231227	142000	348258620	3785	3785	3785	3785	0
351	20231227	141900	348258620	3785	3785	3785	3785	0
352	20231227	141800	348258620	3785	3760	3785	3760	830
353	20231227	141700	345137750	3760	3760	3760	3760	0
354	20231227	141600	345137750	3760	3755	3760	3755	26
355	20231227	141500	345040020	3765	3755	3765	3755	310
356	20231227	141400	343874460	3755	3755	3755	3755	190
357	20231227	141300	343161010	3755	3755	3755	3755	0
358	20231227	141200	343161010	3755	3755	3755	3755	0
359	20231227	141100	343161010	3755	3755	3755	3755	0
360	20231227	141000	343161010	3755	3755	3755	3755	20
361	20231227	140900	343085910	3755	3755	3755	3755	40
362	20231227	140800	342935710	3750	3750	3750	3750	0
363	20231227	140700	342935710	3750	3750	3750	3750	0
364	20231227	140600	342935710	3750	3750	3750	3750	50
365	20231227	140500	342748210	3755	3755	3755	3755	500
366	20231227	140400	340870710	3745	3745	3745	3745	334
367	20231227	140300	339619880	3745	3745	3745	3745	1214
368	20231227	140200	335073450	3755	3755	3755	3755	0
369	20231227	140100	335073450	3755	3755	3755	3755	9
370	20231227	140000	335039655	3755	3755	3755	3755	30
371	20231227	135900	334927005	3760	3755	3760	3755	570
372	20231227	135800	332785155	3745	3745	3745	3745	0
373	20231227	135700	332785155	3745	3745	3745	3745	0
374	20231227	135600	332785155	3745	3745	3745	3745	2
375	20231227	135500	332777665	3745	3745	3745	3745	6
376	20231227	135400	332755195	3750	3750	3750	3750	0
377	20231227	135300	332755195	3750	3745	3755	3745	28
378	20231227	135200	332650195	3745	3745	3745	3745	200
379	20231227	135100	331901195	3740	3740	3740	3740	0
380	20231227	135000	331901195	3740	3740	3740	3740	4
381	20231227	134900	331886235	3740	3740	3740	3740	98
382	20231227	134800	331519715	3740	3750	3750	3740	786
383	20231227	134700	328578595	3750	3750	3750	3750	0
384	20231227	134600	328578595	3750	3750	3750	3750	343
385	20231227	134500	327292345	3750	3750	3750	3750	0
386	20231227	134400	327292345	3750	3750	3750	3750	0
387	20231227	134300	327292345	3750	3750	3750	3750	0
388	20231227	134200	327292345	3750	3750	3750	3750	0
389	20231227	134100	327292345	3750	3750	3750	3750	0
390	20231227	134000	327292345	3750	3750	3750	3750	0
391	20231227	133900	327292345	3750	3750	3750	3750	2
392	20231227	133800	327284845	3760	3760	3760	3760	105
393	20231227	133700	326890045	3760	3760	3760	3760	0
394	20231227	133600	326890045	3760	3775	3775	3755	200
395	20231227	133500	326136605	3775	3775	3775	3775	1
396	20231227	133400	326132830	3775	3775	3775	3775	2
397	20231227	133300	326125280	3765	3765	3765	3765	69
398	20231227	133200	325865495	3775	3775	3775	3775	0
399	20231227	133100	325865495	3775	3775	3775	3775	0
400	20231227	133000	325865495	3775	3775	3775	3775	0
401	20231227	132900	325865495	3775	3775	3775	3775	0
402	20231227	132800	325865495	3775	3775	3775	3775	0
403	20231227	132700	325865495	3775	3775	3775	3775	1
404	20231227	132600	325861720	3745	3740	3760	3730	8191
405	20231227	132500	295285070	3745	3770	3770	3745	13150
406	20231227	132400	245946805	3765	3765	3765	3765	4
407	20231227	132300	245931745	3765	3765	3765	3765	2013
408	20231227	132200	238352800	3775	3765	3775	3765	11
409	20231227	132100	238311375	3760	3775	3775	3760	4500
410	20231227	132000	221369720	3775	3775	3775	3775	0
411	20231227	131900	221369720	3775	3775	3775	3775	818
412	20231227	131800	218281770	3775	3775	3775	3775	0
413	20231227	131700	218281770	3775	3775	3775	3775	0
414	20231227	131600	218281770	3775	3775	3775	3775	0
415	20231227	131500	218281770	3775	3775	3775	3775	5
416	20231227	131400	218262895	3775	3775	3775	3775	0
417	20231227	131300	218262895	3775	3775	3775	3775	0
418	20231227	131200	218262895	3775	3775	3775	3775	0
419	20231227	131100	218262895	3775	3775	3775	3775	0
420	20231227	131000	218262895	3775	3775	3775	3775	0
421	20231227	130900	218262895	3775	3775	3775	3775	0
422	20231227	130800	218262895	3775	3775	3775	3775	921
423	20231227	130700	214786120	3780	3780	3780	3780	0
424	20231227	130600	214786120	3780	3780	3780	3780	0
425	20231227	130500	214786120	3780	3780	3780	3780	10
426	20231227	130400	214748320	3780	3780	3780	3780	0
427	20231227	130300	214748320	3780	3780	3780	3780	1
428	20231227	130200	214744540	3780	3780	3780	3780	0
429	20231227	130100	214744540	3780	3780	3780	3780	0
430	20231227	130000	214744540	3780	3780	3780	3780	0
431	20231227	125900	214744540	3780	3780	3780	3780	99
432	20231227	125800	214370320	3795	3795	3795	3795	0
433	20231227	125700	214370320	3795	3770	3795	3770	355
434	20231227	125600	213031920	3770	3765	3770	3765	1010
435	20231227	125500	209229255	3765	3765	3765	3760	565
436	20231227	125400	207102305	3770	3770	3770	3770	1734
437	20231227	125300	200565125	3785	3785	3785	3785	0
438	20231227	125200	200565125	3785	3785	3785	3785	2650
439	20231227	125100	190534875	3785	3785	3785	3785	0
440	20231227	125000	190534875	3785	3775	3785	3770	1011
441	20231227	124900	186723240	3770	3780	3780	3770	4526
442	20231227	124800	169642915	3785	3785	3785	3785	0
443	20231227	124700	169642915	3785	3785	3785	3785	0
444	20231227	124600	169642915	3785	3780	3785	3780	3
445	20231227	124500	169631570	3785	3785	3785	3785	0
446	20231227	124400	169631570	3785	3785	3785	3785	0
447	20231227	124300	169631570	3785	3785	3785	3785	4
448	20231227	124200	169616430	3785	3785	3785	3785	66
449	20231227	124100	169366620	3785	3785	3785	3785	8
450	20231227	124000	169336340	3785	3785	3785	3785	0
451	20231227	123900	169336340	3785	3785	3785	3785	0
452	20231227	123800	169336340	3785	3785	3785	3785	6
453	20231227	123700	169313630	3785	3785	3785	3785	21
454	20231227	123600	169234145	3780	3780	3780	3780	205
455	20231227	123500	168459245	3780	3785	3785	3780	5
456	20231227	123400	168440340	3780	3780	3780	3780	0
457	20231227	123300	168440340	3780	3780	3780	3780	2
458	20231227	123200	168432780	3780	3780	3780	3780	0
459	20231227	123100	168432780	3780	3780	3780	3780	0
460	20231227	123000	168432780	3780	3780	3780	3780	0
461	20231227	122900	168432780	3780	3780	3780	3780	2
462	20231227	122800	168425220	3780	3780	3780	3780	0
463	20231227	122700	168425220	3780	3780	3780	3780	0
464	20231227	122600	168425220	3780	3780	3780	3780	0
465	20231227	122500	168425220	3780	3780	3780	3780	0
466	20231227	122400	168425220	3780	3780	3780	3780	0
467	20231227	122300	168425220	3780	3780	3780	3780	3
468	20231227	122200	168413880	3780	3780	3780	3780	0
469	20231227	122100	168413880	3780	3780	3780	3780	30
470	20231227	122000	168300480	3780	3780	3780	3780	503
471	20231227	121900	166399140	3780	3780	3780	3780	3
472	20231227	121800	166387800	3780	3780	3780	3780	4
473	20231227	121700	166372680	3785	3785	3785	3785	158
474	20231227	121600	165774650	3775	3780	3780	3775	60
475	20231227	121500	165548000	3775	3780	3780	3775	62
476	20231227	121400	165313790	3780	3780	3780	3780	5
477	20231227	121300	165294890	3780	3780	3780	3780	0
478	20231227	121200	165294890	3780	3780	3780	3780	1
479	20231227	121100	165291110	3790	3790	3790	3790	0
480	20231227	121000	165291110	3790	3790	3790	3790	0
481	20231227	120900	165291110	3790	3790	3790	3790	0
482	20231227	120800	165291110	3790	3790	3790	3790	0
483	20231227	120700	165291110	3790	3790	3790	3790	0
484	20231227	120600	165291110	3790	3790	3790	3790	15
485	20231227	120500	165234260	3790	3790	3790	3790	0
486	20231227	120400	165234260	3790	3790	3790	3790	0
487	20231227	120300	165234260	3790	3790	3790	3790	0
488	20231227	120200	165234260	3790	3790	3790	3790	4
489	20231227	120100	165219100	3790	3780	3790	3780	408
490	20231227	120000	163676850	3790	3790	3790	3790	0
491	20231227	115900	163676850	3790	3790	3790	3790	0
492	20231227	115800	163676850	3790	3790	3790	3790	0
493	20231227	115700	163676850	3790	3790	3790	3790	0
494	20231227	115600	163676850	3790	3790	3790	3790	0
495	20231227	115500	163676850	3790	3790	3790	3790	0
496	20231227	115400	163676850	3790	3790	3790	3790	0
497	20231227	115300	163676850	3790	3790	3790	3790	0
498	20231227	115200	163676850	3790	3790	3790	3790	3
499	20231227	115100	163665480	3790	3790	3790	3790	0
500	20231227	115000	163665480	3790	3790	3790	3790	0
501	20231227	114900	163665480	3790	3790	3790	3790	0
502	20231227	114800	163665480	3790	3790	3790	3790	1
503	20231227	114700	163661690	3795	3795	3795	3795	0
504	20231227	114600	163661690	3795	3795	3795	3795	0
505	20231227	114500	163661690	3795	3795	3795	3795	0
506	20231227	114400	163661690	3795	3795	3795	3795	0
507	20231227	114300	163661690	3795	3795	3795	3795	0
508	20231227	114200	163661690	3795	3795	3795	3795	0
509	20231227	114100	163661690	3795	3795	3795	3795	0
510	20231227	114000	163661690	3795	3795	3795	3795	0
511	20231227	113900	163661690	3795	3795	3795	3795	0
512	20231227	113800	163661690	3795	3795	3795	3795	0
513	20231227	113700	163661690	3795	3795	3795	3795	0
514	20231227	113600	163661690	3795	3795	3795	3795	0
515	20231227	113500	163661690	3795	3795	3795	3795	10
516	20231227	113400	163623740	3795	3800	3800	3785	23
517	20231227	113300	163536525	3800	3800	3800	3800	0
518	20231227	113200	163536525	3800	3800	3800	3800	0
519	20231227	113100	163536525	3800	3800	3800	3800	1
520	20231227	113000	163532725	3790	3790	3790	3790	68
521	20231227	112900	163275005	3790	3790	3790	3790	1
522	20231227	112800	163271215	3785	3790	3790	3785	1269
523	20231227	112700	158461715	3805	3805	3805	3775	5053
524	20231227	112600	139339660	3790	3795	3795	3790	4000
525	20231227	112500	124175145	3800	3800	3800	3800	0
526	20231227	112400	124175145	3800	3800	3800	3800	0
527	20231227	112300	124175145	3800	3800	3800	3800	0
528	20231227	112200	124175145	3800	3800	3800	3800	0
529	20231227	112100	124175145	3800	3800	3800	3800	0
530	20231227	112000	124175145	3800	3800	3800	3800	6
531	20231227	111900	124152345	3805	3805	3805	3805	0
532	20231227	111800	124152345	3805	3805	3805	3805	0
533	20231227	111700	124152345	3805	3805	3805	3805	1
534	20231227	111600	124148540	3795	3795	3795	3795	0
535	20231227	111500	124148540	3795	3805	3805	3795	1001
536	20231227	111400	120349450	3805	3805	3805	3805	0
537	20231227	111300	120349450	3805	3805	3805	3805	0
538	20231227	111200	120349450	3805	3805	3805	3805	0
539	20231227	111100	120349450	3805	3805	3805	3805	0
540	20231227	111000	120349450	3805	3805	3805	3805	0
541	20231227	110900	120349450	3805	3805	3805	3805	0
542	20231227	110800	120349450	3805	3805	3805	3805	0
543	20231227	110700	120349450	3805	3805	3805	3805	0
544	20231227	110600	120349450	3805	3805	3805	3805	0
545	20231227	110500	120349450	3805	3805	3805	3805	13
546	20231227	110400	120299985	3805	3805	3805	3805	0
547	20231227	110300	120299985	3805	3805	3805	3805	2
548	20231227	110200	120292375	3805	3805	3805	3805	0
549	20231227	110100	120292375	3805	3805	3805	3805	0
550	20231227	110000	120292375	3805	3805	3805	3805	0
551	20231227	105900	120292375	3805	3805	3805	3805	0
552	20231227	105800	120292375	3805	3805	3805	3805	0
553	20231227	105700	120292375	3805	3805	3805	3805	7
554	20231227	105600	120265740	3795	3795	3795	3795	0
555	20231227	105500	120265740	3795	3795	3795	3795	0
556	20231227	105400	120265740	3795	3795	3795	3795	0
557	20231227	105300	120265740	3795	3800	3800	3795	109
558	20231227	105200	119851745	3805	3805	3805	3805	0
559	20231227	105100	119851745	3805	3805	3805	3805	0
560	20231227	105000	119851745	3805	3805	3805	3805	1
561	20231227	104900	119847940	3800	3800	3800	3800	0
562	20231227	104800	119847940	3800	3800	3800	3800	0
563	20231227	104700	119847940	3800	3800	3800	3800	0
564	20231227	104600	119847940	3800	3800	3800	3800	0
565	20231227	104500	119847940	3800	3800	3800	3800	0
566	20231227	104400	119847940	3800	3805	3805	3800	3
567	20231227	104300	119836535	3805	3805	3805	3805	1
568	20231227	104200	119832730	3805	3805	3805	3805	0
569	20231227	104100	119832730	3805	3805	3805	3805	0
570	20231227	104000	119832730	3805	3805	3805	3805	1
571	20231227	103900	119828925	3795	3795	3795	3795	0
572	20231227	103800	119828925	3795	3795	3795	3795	0
573	20231227	103700	119828925	3795	3795	3795	3795	1
574	20231227	103600	119825130	3800	3800	3800	3800	258
575	20231227	103500	118844730	3800	3800	3800	3800	0
576	20231227	103400	118844730	3800	3800	3800	3800	0
577	20231227	103300	118844730	3800	3800	3800	3800	0
578	20231227	103200	118844730	3800	3800	3800	3800	0
579	20231227	103100	118844730	3800	3800	3800	3800	180
580	20231227	103000	118160730	3800	3800	3800	3800	0
581	20231227	102900	118160730	3800	3800	3800	3800	64
582	20231227	102800	117917530	3800	3800	3800	3800	0
583	20231227	102700	117917530	3800	3800	3800	3800	0
584	20231227	102600	117917530	3800	3800	3800	3800	0
585	20231227	102500	117917530	3800	3800	3800	3800	2
586	20231227	102400	117909930	3800	3800	3800	3800	0
587	20231227	102300	117909930	3800	3800	3800	3800	0
588	20231227	102200	117909930	3800	3800	3800	3800	2
589	20231227	102100	117902330	3800	3800	3800	3800	0
590	20231227	102000	117902330	3800	3800	3800	3800	1
591	20231227	101900	117898530	3795	3795	3795	3795	0
592	20231227	101800	117898530	3795	3795	3795	3795	0
593	20231227	101700	117898530	3795	3795	3795	3795	0
594	20231227	101600	117898530	3795	3795	3795	3795	0
595	20231227	101500	117898530	3795	3795	3795	3795	0
596	20231227	101400	117898530	3795	3800	3800	3795	4
597	20231227	101300	117883345	3795	3795	3795	3795	135
598	20231227	101200	117371020	3800	3800	3800	3795	2002
599	20231227	101100	109773420	3800	3800	3800	3800	0
600	20231227	101000	109773420	3800	3800	3800	3800	162
601	20231227	100900	109157820	3800	3800	3800	3800	0
602	20231227	100800	109157820	3800	3800	3800	3800	3
603	20231227	100700	109146420	3800	3800	3800	3800	0
604	20231227	100600	109146420	3800	3800	3800	3800	0
605	20231227	100500	109146420	3800	3800	3800	3800	0
606	20231227	100400	109146420	3800	3800	3800	3800	50
607	20231227	100300	108956420	3800	3800	3800	3800	5
608	20231227	100200	108937420	3800	3800	3800	3800	3
609	20231227	100100	108926020	3800	3800	3800	3800	1
610	20231227	100000	108922220	3800	3800	3800	3800	0
611	20231227	095900	108922220	3800	3800	3800	3800	0
612	20231227	095800	108922220	3800	3800	3800	3800	1
613	20231227	095700	108918420	3795	3795	3795	3795	0
614	20231227	095600	108918420	3795	3795	3795	3795	1
615	20231227	095500	108914625	3800	3800	3800	3800	0
616	20231227	095400	108914625	3800	3800	3800	3800	0
617	20231227	095300	108914625	3800	3800	3800	3800	51
618	20231227	095200	108720825	3800	3800	3800	3800	1
619	20231227	095100	108717025	3800	3800	3800	3800	0
620	20231227	095000	108717025	3800	3800	3800	3800	60
621	20231227	094900	108489025	3800	3800	3800	3800	31
622	20231227	094800	108371225	3800	3800	3800	3800	0
623	20231227	094700	108371225	3800	3800	3800	3800	3
624	20231227	094600	108359825	3800	3795	3800	3795	102
625	20231227	094500	107972230	3795	3800	3800	3795	1126
626	20231227	094400	103699055	3800	3800	3800	3795	21
627	20231227	094300	103619305	3800	3800	3800	3800	47
628	20231227	094200	103440705	3800	3800	3800	3800	0
629	20231227	094100	103440705	3800	3800	3800	3800	211
630	20231227	094000	102638905	3800	3800	3800	3795	611
631	20231227	093900	100317380	3805	3805	3805	3805	103
632	20231227	093800	99925465	3805	3805	3805	3805	100
633	20231227	093700	99544965	3805	3800	3805	3800	26
634	20231227	093600	99446125	3800	3800	3800	3800	500
635	20231227	093500	97546125	3810	3810	3810	3810	0
636	20231227	093400	97546125	3810	3810	3810	3810	27
637	20231227	093300	97443255	3800	3800	3800	3800	786
638	20231227	093200	94456455	3810	3810	3810	3810	0
639	20231227	093100	94456455	3810	3810	3810	3810	1
640	20231227	093000	94452645	3800	3800	3810	3800	2038
641	20231227	092900	86708235	3805	3805	3805	3805	19
642	20231227	092800	86635940	3805	3805	3805	3805	3221
643	20231227	092700	74380035	3810	3810	3810	3810	0
644	20231227	092600	74380035	3810	3810	3810	3810	0
645	20231227	092500	74380035	3810	3810	3810	3810	21
646	20231227	092400	74300025	3810	3810	3810	3810	50
647	20231227	092300	74109525	3810	3810	3810	3810	50
648	20231227	092200	73919025	3810	3815	3815	3810	36
649	20231227	092100	73781810	3815	3815	3815	3815	5
650	20231227	092000	73762735	3815	3810	3815	3810	826
651	20231227	091900	70615115	3815	3815	3815	3815	0
652	20231227	091800	70615115	3815	3815	3815	3815	112
653	20231227	091700	70187835	3815	3815	3815	3815	1
654	20231227	091600	70184020	3815	3815	3815	3815	1
655	20231227	091500	70180205	3820	3815	3820	3815	117
656	20231227	091400	69733515	3815	3815	3815	3815	50
657	20231227	091300	69542765	3835	3820	3835	3820	112
658	20231227	091200	69114690	3820	3820	3820	3820	0
659	20231227	091100	69114690	3820	3820	3820	3820	121
660	20231227	091000	68652470	3820	3820	3820	3820	26
661	20231227	090900	68553150	3820	3820	3820	3820	100
662	20231227	090800	68171150	3810	3810	3810	3810	156
663	20231227	090700	67576790	3810	3810	3820	3810	270
664	20231227	090600	66547090	3810	3810	3820	3810	493
665	20231227	090500	64668500	3810	3810	3810	3810	0
666	20231227	090400	64668500	3810	3810	3825	3810	356
667	20231227	090300	63309700	3810	3810	3815	3810	408
668	20231227	090200	61754705	3810	3800	3810	3795	3314
669	20231227	090100	49130070	3795	3795	3795	3795	456
670	20231227	090000	47399550	3795	3795	3795	3795	12490