KissMeData/090350/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195300	631666380	9200	9200	9200	9200	1200
3	20231227	195200	631666380	9200	9200	9200	9200	0
4	20231227	195100	631666380	9200	9200	9200	9200	0
5	20231227	195000	631666380	9200	9200	9200	9200	0
6	20231227	194900	631666380	9200	9200	9200	9200	0
7	20231227	194800	631666380	9200	9200	9200	9200	0
8	20231227	194700	631666380	9200	9200	9200	9200	0
9	20231227	194600	631666380	9200	9200	9200	9200	0
10	20231227	194500	631666380	9200	9200	9200	9200	0
11	20231227	194400	631666380	9200	9200	9200	9200	0
12	20231227	194300	631666380	9200	9200	9200	9200	0
13	20231227	194200	631666380	9200	9200	9200	9200	0
14	20231227	194100	631666380	9200	9200	9200	9200	0
15	20231227	194000	631666380	9200	9200	9200	9200	0
16	20231227	193900	631666380	9200	9200	9200	9200	0
17	20231227	193800	631666380	9200	9200	9200	9200	0
18	20231227	193700	631666380	9200	9200	9200	9200	0
19	20231227	193600	631666380	9200	9200	9200	9200	0
20	20231227	193500	631666380	9200	9200	9200	9200	0
21	20231227	193400	631666380	9200	9200	9200	9200	0
22	20231227	193300	631666380	9200	9200	9200	9200	0
23	20231227	193200	631666380	9200	9200	9200	9200	0
24	20231227	193100	631666380	9200	9200	9200	9200	0
25	20231227	193000	631666380	9200	9200	9200	9200	0
26	20231227	192900	631666380	9200	9200	9200	9200	0
27	20231227	192800	631666380	9200	9200	9200	9200	0
28	20231227	192700	631666380	9200	9200	9200	9200	0
29	20231227	192600	631666380	9200	9200	9200	9200	0
30	20231227	192500	631666380	9200	9200	9200	9200	0
31	20231227	192400	631666380	9200	9200	9200	9200	0
32	20231227	192300	631666380	9200	9200	9200	9200	1200
33	20231227	192200	631666380	9200	9200	9200	9200	0
34	20231227	192100	631666380	9200	9200	9200	9200	0
35	20231227	192000	631666380	9200	9200	9200	9200	0
36	20231227	191900	631666380	9200	9200	9200	9200	0
37	20231227	191800	631666380	9200	9200	9200	9200	0
38	20231227	191700	631666380	9200	9200	9200	9200	0
39	20231227	191600	631666380	9200	9200	9200	9200	0
40	20231227	191500	631666380	9200	9200	9200	9200	0
41	20231227	191400	631666380	9200	9200	9200	9200	0
42	20231227	191300	631666380	9200	9200	9200	9200	0
43	20231227	191200	631666380	9200	9200	9200	9200	0
44	20231227	191100	631666380	9200	9200	9200	9200	0
45	20231227	191000	631666380	9200	9200	9200	9200	0
46	20231227	190900	631666380	9200	9200	9200	9200	0
47	20231227	190800	631666380	9200	9200	9200	9200	0
48	20231227	190700	631666380	9200	9200	9200	9200	0
49	20231227	190600	631666380	9200	9200	9200	9200	0
50	20231227	190500	631666380	9200	9200	9200	9200	0
51	20231227	190400	631666380	9200	9200	9200	9200	0
52	20231227	190300	631666380	9200	9200	9200	9200	0
53	20231227	190200	631666380	9200	9200	9200	9200	0
54	20231227	190100	631666380	9200	9200	9200	9200	0
55	20231227	190000	631666380	9200	9200	9200	9200	0
56	20231227	185900	631666380	9200	9200	9200	9200	0
57	20231227	185800	631666380	9200	9200	9200	9200	0
58	20231227	185700	631666380	9200	9200	9200	9200	0
59	20231227	185600	631666380	9200	9200	9200	9200	0
60	20231227	185500	631666380	9200	9200	9200	9200	0
61	20231227	185400	631666380	9200	9200	9200	9200	0
62	20231227	185300	631666380	9200	9200	9200	9200	1200
63	20231227	185200	631666380	9200	9200	9200	9200	0
64	20231227	185100	631666380	9200	9200	9200	9200	0
65	20231227	185000	631666380	9200	9200	9200	9200	0
66	20231227	184900	631666380	9200	9200	9200	9200	0
67	20231227	184800	631666380	9200	9200	9200	9200	0
68	20231227	184700	631666380	9200	9200	9200	9200	0
69	20231227	184600	631666380	9200	9200	9200	9200	0
70	20231227	184500	631666380	9200	9200	9200	9200	0
71	20231227	184400	631666380	9200	9200	9200	9200	0
72	20231227	184300	631666380	9200	9200	9200	9200	0
73	20231227	184200	631666380	9200	9200	9200	9200	0
74	20231227	184100	631666380	9200	9200	9200	9200	0
75	20231227	184000	631666380	9200	9200	9200	9200	0
76	20231227	183900	631666380	9200	9200	9200	9200	0
77	20231227	183800	631666380	9200	9200	9200	9200	0
78	20231227	183700	631666380	9200	9200	9200	9200	0
79	20231227	183600	631666380	9200	9200	9200	9200	0
80	20231227	183500	631666380	9200	9200	9200	9200	0
81	20231227	183400	631666380	9200	9200	9200	9200	0
82	20231227	183300	631666380	9200	9200	9200	9200	0
83	20231227	183200	631666380	9200	9200	9200	9200	0
84	20231227	183100	631666380	9200	9200	9200	9200	0
85	20231227	183000	631666380	9200	9200	9200	9200	0
86	20231227	182900	631666380	9200	9200	9200	9200	0
87	20231227	182800	631666380	9200	9200	9200	9200	0
88	20231227	182700	631666380	9200	9200	9200	9200	0
89	20231227	182600	631666380	9200	9200	9200	9200	0
90	20231227	182500	631666380	9200	9200	9200	9200	0
91	20231227	182400	631666380	9200	9200	9200	9200	0
92	20231227	182300	631666380	9200	9200	9200	9200	1200
93	20231227	182200	631666380	9200	9200	9200	9200	0
94	20231227	182100	631666380	9200	9200	9200	9200	0
95	20231227	182000	631666380	9200	9200	9200	9200	0
96	20231227	181900	631666380	9200	9200	9200	9200	0
97	20231227	181800	631666380	9200	9200	9200	9200	0
98	20231227	181700	631666380	9200	9200	9200	9200	0
99	20231227	181600	631666380	9200	9200	9200	9200	0
100	20231227	181500	631666380	9200	9200	9200	9200	0
101	20231227	181400	631666380	9200	9200	9200	9200	0
102	20231227	181300	631666380	9200	9200	9200	9200	0
103	20231227	181200	631666380	9200	9200	9200	9200	0
104	20231227	181100	631666380	9200	9200	9200	9200	0
105	20231227	181000	631666380	9200	9200	9200	9200	0
106	20231227	180900	631666380	9200	9200	9200	9200	0
107	20231227	180800	631666380	9200	9200	9200	9200	0
108	20231227	180700	631666380	9200	9200	9200	9200	0
109	20231227	180600	631666380	9200	9200	9200	9200	0
110	20231227	180500	631666380	9200	9200	9200	9200	0
111	20231227	180400	631666380	9200	9200	9200	9200	0
112	20231227	180300	631666380	9200	9200	9200	9200	0
113	20231227	180200	631666380	9200	9200	9200	9200	0
114	20231227	180100	631666380	9200	9200	9200	9200	0
115	20231227	180000	631666380	9200	9200	9200	9200	0
116	20231227	175900	631666380	9200	9200	9200	9200	0
117	20231227	175800	631666380	9200	9200	9200	9200	0
118	20231227	175700	631666380	9200	9200	9200	9200	0
119	20231227	175600	631666380	9200	9200	9200	9200	0
120	20231227	175500	631666380	9200	9200	9200	9200	0
121	20231227	175400	631666380	9200	9200	9200	9200	0
122	20231227	175300	631666380	9200	9200	9200	9200	1200
123	20231227	175200	631666380	9200	9200	9200	9200	0
124	20231227	175100	631666380	9200	9200	9200	9200	0
125	20231227	175000	631666380	9200	9200	9200	9200	0
126	20231227	174900	631666380	9200	9200	9200	9200	0
127	20231227	174800	631666380	9200	9200	9200	9200	0
128	20231227	174700	631666380	9200	9200	9200	9200	0
129	20231227	174600	631666380	9200	9200	9200	9200	0
130	20231227	174500	631666380	9200	9200	9200	9200	0
131	20231227	174400	631666380	9200	9200	9200	9200	0
132	20231227	174300	631666380	9200	9200	9200	9200	0
133	20231227	174200	631666380	9200	9200	9200	9200	0
134	20231227	174100	631666380	9200	9200	9200	9200	0
135	20231227	174000	631666380	9200	9200	9200	9200	0
136	20231227	173900	631666380	9200	9200	9200	9200	0
137	20231227	173800	631666380	9200	9200	9200	9200	0
138	20231227	173700	631666380	9200	9200	9200	9200	0
139	20231227	173600	631666380	9200	9200	9200	9200	0
140	20231227	173500	631666380	9200	9200	9200	9200	0
141	20231227	173400	631666380	9200	9200	9200	9200	0
142	20231227	173300	631666380	9200	9200	9200	9200	0
143	20231227	173200	631666380	9200	9200	9200	9200	0
144	20231227	173100	631666380	9200	9200	9200	9200	0
145	20231227	173000	631666380	9200	9200	9200	9200	0
146	20231227	172900	631666380	9200	9200	9200	9200	0
147	20231227	172800	631666380	9200	9200	9200	9200	0
148	20231227	172700	631666380	9200	9200	9200	9200	0
149	20231227	172600	631666380	9200	9200	9200	9200	0
150	20231227	172500	631666380	9200	9200	9200	9200	0
151	20231227	172400	631666380	9200	9200	9200	9200	0
152	20231227	172300	631666380	9200	9200	9200	9200	1200
153	20231227	172200	631666380	9200	9200	9200	9200	0
154	20231227	172100	631666380	9200	9200	9200	9200	0
155	20231227	172000	631666380	9200	9200	9200	9200	0
156	20231227	171900	631666380	9200	9200	9200	9200	0
157	20231227	171800	631666380	9200	9200	9200	9200	0
158	20231227	171700	631666380	9200	9200	9200	9200	0
159	20231227	171600	631666380	9200	9200	9200	9200	0
160	20231227	171500	631666380	9200	9200	9200	9200	0
161	20231227	171400	631666380	9200	9200	9200	9200	0
162	20231227	171300	631666380	9200	9200	9200	9200	0
163	20231227	171200	631666380	9200	9200	9200	9200	0
164	20231227	171100	631666380	9200	9200	9200	9200	0
165	20231227	171000	631666380	9200	9200	9200	9200	0
166	20231227	170900	631666380	9200	9200	9200	9200	0
167	20231227	170800	631666380	9200	9200	9200	9200	0
168	20231227	170700	631666380	9200	9200	9200	9200	0
169	20231227	170600	631666380	9200	9200	9200	9200	0
170	20231227	170500	631666380	9200	9200	9200	9200	0
171	20231227	170400	631666380	9200	9200	9200	9200	0
172	20231227	170300	631666380	9200	9200	9200	9200	0
173	20231227	170200	631666380	9200	9200	9200	9200	0
174	20231227	170100	631666380	9200	9200	9200	9200	0
175	20231227	170000	631666380	9200	9200	9200	9200	0
176	20231227	165900	631666380	9200	9200	9200	9200	0
177	20231227	165800	631666380	9200	9200	9200	9200	0
178	20231227	165700	631666380	9200	9200	9200	9200	0
179	20231227	165600	631666380	9200	9200	9200	9200	0
180	20231227	165500	631666380	9200	9200	9200	9200	0
181	20231227	165400	631666380	9200	9200	9200	9200	0
182	20231227	165300	631666380	9200	9200	9200	9200	1200
183	20231227	165200	631666380	9200	9200	9200	9200	0
184	20231227	165100	631666380	9200	9200	9200	9200	0
185	20231227	165000	631666380	9200	9200	9200	9200	0
186	20231227	164900	631666380	9200	9200	9200	9200	0
187	20231227	164800	631666380	9200	9200	9200	9200	0
188	20231227	164700	631666380	9200	9200	9200	9200	0
189	20231227	164600	631666380	9200	9200	9200	9200	0
190	20231227	164500	631666380	9200	9200	9200	9200	0
191	20231227	164400	631666380	9200	9200	9200	9200	0
192	20231227	164300	631666380	9200	9200	9200	9200	0
193	20231227	164200	631666380	9200	9200	9200	9200	0
194	20231227	164100	631666380	9200	9200	9200	9200	0
195	20231227	164000	631666380	9200	9200	9200	9200	0
196	20231227	163900	631666380	9200	9200	9200	9200	0
197	20231227	163800	631666380	9200	9200	9200	9200	0
198	20231227	163700	631666380	9200	9200	9200	9200	0
199	20231227	163600	631666380	9200	9200	9200	9200	0
200	20231227	163500	631666380	9200	9200	9200	9200	0
201	20231227	163400	631666380	9200	9200	9200	9200	0
202	20231227	163300	631666380	9200	9200	9200	9200	0
203	20231227	163200	631666380	9200	9200	9200	9200	0
204	20231227	163100	631666380	9200	9200	9200	9200	0
205	20231227	163000	631666380	9200	9200	9200	9200	0
206	20231227	162900	631666380	9200	9200	9200	9200	0
207	20231227	162800	631666380	9200	9200	9200	9200	0
208	20231227	162700	631666380	9200	9200	9200	9200	0
209	20231227	162600	631666380	9200	9200	9200	9200	0
210	20231227	162500	631666380	9200	9200	9200	9200	0
211	20231227	162400	631666380	9200	9200	9200	9200	0
212	20231227	162300	631666380	9200	9200	9200	9200	1200
213	20231227	162200	631666380	9200	9200	9200	9200	0
214	20231227	162100	631666380	9200	9200	9200	9200	0
215	20231227	162000	631666380	9200	9200	9200	9200	0
216	20231227	161900	631666380	9200	9200	9200	9200	0
217	20231227	161800	631666380	9200	9200	9200	9200	0
218	20231227	161700	631666380	9200	9200	9200	9200	0
219	20231227	161600	631666380	9200	9200	9200	9200	0
220	20231227	161500	631666380	9200	9200	9200	9200	0
221	20231227	161400	631666380	9200	9200	9200	9200	0
222	20231227	161300	631666380	9200	9200	9200	9200	0
223	20231227	161200	631666380	9200	9200	9200	9200	0
224	20231227	161100	631666380	9200	9200	9200	9200	0
225	20231227	161000	631666380	9200	9200	9200	9200	0
226	20231227	160900	631666380	9200	9200	9200	9200	0
227	20231227	160800	631666380	9200	9200	9200	9200	0
228	20231227	160700	631666380	9200	9200	9200	9200	0
229	20231227	160600	631666380	9200	9200	9200	9200	0
230	20231227	160500	631666380	9200	9200	9200	9200	0
231	20231227	160400	631666380	9200	9200	9200	9200	0
232	20231227	160300	631666380	9200	9200	9200	9200	0
233	20231227	160200	631666380	9200	9200	9200	9200	0
234	20231227	160100	631666380	9200	9200	9200	9200	0
235	20231227	160000	631666380	9200	9200	9200	9200	0
236	20231227	155900	631666380	9200	9200	9200	9200	0
237	20231227	155800	631666380	9200	9200	9200	9200	0
238	20231227	155700	631666380	9200	9200	9200	9200	0
239	20231227	155600	631666380	9200	9200	9200	9200	0
240	20231227	155500	631666380	9200	9200	9200	9200	0
241	20231227	155400	631666380	9200	9200	9200	9200	0
242	20231227	155300	631666380	9200	9200	9200	9200	1200
243	20231227	155200	631666380	9200	9200	9200	9200	0
244	20231227	155100	631666380	9200	9200	9200	9200	0
245	20231227	155000	631666380	9200	9200	9200	9200	0
246	20231227	154900	631666380	9200	9200	9200	9200	0
247	20231227	154800	631666380	9200	9200	9200	9200	0
248	20231227	154700	631666380	9200	9200	9200	9200	0
249	20231227	154600	631666380	9200	9200	9200	9200	0
250	20231227	154500	631666380	9200	9200	9200	9200	0
251	20231227	154400	631666380	9200	9200	9200	9200	0
252	20231227	154300	631666380	9200	9200	9200	9200	0
253	20231227	154200	631666380	9200	9200	9200	9200	0
254	20231227	154100	631666380	9200	9200	9200	9200	0
255	20231227	154000	631666380	9200	9200	9200	9200	0
256	20231227	153900	631666380	9200	9200	9200	9200	0
257	20231227	153800	631666380	9200	9200	9200	9200	0
258	20231227	153700	631666380	9200	9200	9200	9200	0
259	20231227	153600	631666380	9200	9200	9200	9200	0
260	20231227	153500	631666380	9200	9200	9200	9200	0
261	20231227	153400	631666380	9200	9200	9200	9200	0
262	20231227	153300	631666380	9200	9200	9200	9200	0
263	20231227	153200	631666380	9200	9200	9200	9200	0
264	20231227	153100	631666380	9200	9200	9200	9200	0
265	20231227	153000	631666380	9200	9200	9200	9200	1200
266	20231227	152900	620626380	9190	9190	9190	9190	0
267	20231227	152800	620626380	9190	9190	9190	9190	0
268	20231227	152700	620626380	9190	9190	9190	9190	0
269	20231227	152600	620626380	9190	9190	9190	9190	0
270	20231227	152500	620626380	9190	9190	9190	9190	0
271	20231227	152400	620626380	9190	9190	9190	9190	0
272	20231227	152300	620626380	9190	9190	9190	9190	0
273	20231227	152200	620626380	9190	9190	9190	9190	0
274	20231227	152100	620626380	9190	9190	9190	9190	0
275	20231227	152000	620626380	9190	9190	9190	9190	0
276	20231227	151900	620626380	9190	9150	9190	9150	7
277	20231227	151800	620562170	9190	9190	9190	9190	13
278	20231227	151700	620442700	9140	9140	9200	9130	349
279	20231227	151600	617252060	9190	9130	9190	9130	776
280	20231227	151500	610146260	9140	9180	9180	9140	143
281	20231227	151400	608836340	9180	9230	9230	9180	619
282	20231227	151300	603148250	9190	9190	9200	9190	232
283	20231227	151200	601016160	9190	9210	9210	9190	199
284	20231227	151100	599186010	9210	9230	9230	9210	9
285	20231227	151000	599103080	9200	9220	9230	9200	651
286	20231227	150900	593105600	9210	9230	9230	9210	194
287	20231227	150800	591316590	9230	9230	9230	9230	455
288	20231227	150700	587116940	9230	9220	9230	9220	278
289	20231227	150600	584551060	9230	9230	9250	9220	478
290	20231227	150500	580139400	9220	9250	9250	9220	482
291	20231227	150400	575691490	9240	9230	9240	9230	365
292	20231227	150300	572318950	9240	9230	9240	9230	225
293	20231227	150200	570240430	9220	9250	9250	9220	206
294	20231227	150100	568338240	9260	9260	9260	9260	347
295	20231227	150000	565125020	9260	9260	9270	9260	488
296	20231227	145900	560604770	9260	9260	9260	9250	681
297	20231227	145800	554302390	9260	9260	9260	9260	330
298	20231227	145700	551246590	9250	9230	9250	9230	805
299	20231227	145600	543806090	9230	9250	9250	9230	203
300	20231227	145500	541928720	9240	9250	9250	9240	339
301	20231227	145400	538794750	9260	9260	9260	9250	658
302	20231227	145300	532702290	9290	9240	9290	9240	318
303	20231227	145200	529761010	9240	9240	9250	9240	484
304	20231227	145100	525288150	9240	9230	9250	9230	986
305	20231227	145000	516175600	9240	9240	9240	9240	341
306	20231227	144900	513024760	9240	9240	9240	9230	399
307	20231227	144800	509339320	9240	9210	9240	9210	430
308	20231227	144700	505374300	9210	9210	9210	9200	484
309	20231227	144600	500916980	9220	9200	9220	9200	373
310	20231227	144500	497481510	9200	9180	9200	9180	894
311	20231227	144400	489262330	9190	9180	9190	9180	1118
312	20231227	144300	478997290	9180	9160	9180	9160	1165
313	20231227	144200	468321330	9150	9150	9150	9150	482
314	20231227	144100	463911030	9140	9130	9140	9130	104
315	20231227	144000	462960730	9140	9130	9140	9120	778
316	20231227	143900	455853620	9130	9120	9130	9120	333
317	20231227	143800	452813900	9120	9120	9120	9120	362
318	20231227	143700	449512460	9120	9120	9120	9120	341
319	20231227	143600	446402540	9120	9120	9120	9120	548
320	20231227	143500	441404780	9110	9110	9110	9110	32
321	20231227	143400	441113260	9110	9110	9110	9110	442
322	20231227	143300	437086640	9110	9110	9110	9110	32
323	20231227	143200	436795120	9110	9120	9120	9110	582
324	20231227	143100	431490100	9110	9110	9110	9110	132
325	20231227	143000	430287580	9110	9110	9110	9110	232
326	20231227	142900	428174060	9120	9110	9120	9110	38
327	20231227	142800	427827820	9110	9110	9110	9110	32
328	20231227	142700	427536300	9110	9110	9110	9110	32
329	20231227	142600	427244780	9110	9110	9110	9110	351
330	20231227	142500	424047170	9110	9110	9110	9110	81
331	20231227	142400	423309260	9120	9120	9120	9120	1586
332	20231227	142300	408844940	9120	9120	9120	9120	82
333	20231227	142200	408097100	9120	9120	9120	9120	64
334	20231227	142100	407513420	9130	9130	9130	9130	44
335	20231227	142000	407111700	9130	9130	9130	9130	99
336	20231227	141900	406207830	9130	9140	9140	9130	154
337	20231227	141800	404801710	9130	9130	9130	9130	408
338	20231227	141700	401076670	9130	9140	9140	9130	55
339	20231227	141600	400574290	9140	9130	9140	9130	75
340	20231227	141500	399889440	9130	9130	9130	9130	32
341	20231227	141400	399597280	9120	9120	9120	9120	579
342	20231227	141300	394316800	9120	9130	9130	9120	53
343	20231227	141200	393833230	9130	9120	9130	9120	55
344	20231227	141100	393331400	9120	9130	9130	9120	32
345	20231227	141000	393039540	9130	9130	9130	9130	20
346	20231227	140900	392856940	9130	9120	9130	9120	83
347	20231227	140800	392099470	9120	9120	9120	9120	43
348	20231227	140700	391707310	9130	9130	9130	9130	21
349	20231227	140600	391515580	9130	9120	9130	9120	69
350	20231227	140500	390886050	9130	9130	9130	9130	20
351	20231227	140400	390703450	9130	9120	9130	9120	432
352	20231227	140300	386759610	9120	9130	9130	9120	54
353	20231227	140200	386266910	9130	9130	9130	9120	49
354	20231227	140100	385819860	9130	9120	9130	9120	35
355	20231227	140000	385500630	9120	9130	9130	9120	177
356	20231227	135900	383886360	9120	9120	9120	9120	32
357	20231227	135800	383594520	9120	9130	9130	9120	70
358	20231227	135700	382955910	9130	9130	9130	9130	621
359	20231227	135600	377286180	9140	9140	9140	9140	0
360	20231227	135500	377286180	9140	9130	9140	9130	106
361	20231227	135400	376317670	9140	9130	9140	9130	64
362	20231227	135300	375733340	9140	9130	9140	9130	67
363	20231227	135200	375121280	9140	9140	9140	9140	0
364	20231227	135100	375121280	9140	9130	9140	9130	36
365	20231227	135000	374792570	9130	9130	9130	9130	38
366	20231227	134900	374445630	9140	9130	9140	9130	35
367	20231227	134800	374126050	9130	9140	9140	9130	72
368	20231227	134700	373468290	9140	9130	9140	9130	35
369	20231227	134600	373148710	9130	9140	9140	9130	53
370	20231227	134500	372664610	9140	9140	9140	9140	3
371	20231227	134400	372637190	9130	9130	9130	9130	64
372	20231227	134300	372052870	9140	9130	9140	9130	55
373	20231227	134200	371550490	9140	9140	9140	9130	33
374	20231227	134100	371249180	9140	9130	9140	9130	36
375	20231227	134000	370920460	9140	9140	9140	9140	1
376	20231227	133900	370911320	9140	9140	9140	9130	138
377	20231227	133800	369650650	9140	9140	9140	9140	15
378	20231227	133700	369513550	9130	9140	9140	9130	36
379	20231227	133600	369184830	9130	9130	9130	9130	32
380	20231227	133500	368892670	9130	9140	9140	9130	36
381	20231227	133400	368563950	9130	9140	9140	9130	52
382	20231227	133300	368088990	9140	9130	9140	9130	35
383	20231227	133200	367769410	9130	9130	9130	9130	32
384	20231227	133100	367477250	9130	9140	9140	9130	40
385	20231227	133000	367111970	9140	9130	9140	9130	37
386	20231227	132900	366774110	9140	9140	9140	9140	24
387	20231227	132800	366554750	9140	9140	9140	9140	11
388	20231227	132700	366454210	9140	9130	9140	9130	7
389	20231227	132600	366390270	9140	9140	9140	9140	27
390	20231227	132500	366143490	9130	9140	9140	9130	6
391	20231227	132400	366088680	9140	9140	9140	9140	20
392	20231227	132300	365905880	9140	9140	9140	9140	56
393	20231227	132200	365394040	9150	9150	9150	9150	3
394	20231227	132100	365366590	9130	9130	9130	9130	3
395	20231227	132000	365339200	9150	9150	9150	9150	3
396	20231227	131900	365311750	9150	9150	9150	9150	20
397	20231227	131800	365128750	9150	9150	9150	9150	3
398	20231227	131700	365101300	9140	9140	9140	9140	28
399	20231227	131600	364845380	9150	9150	9150	9140	7
400	20231227	131500	364781340	9150	9150	9150	9150	0
401	20231227	131400	364781340	9150	9150	9150	9150	3
402	20231227	131300	364753890	9130	9130	9130	9130	0
403	20231227	131200	364753890	9130	9150	9150	9130	5
404	20231227	131100	364708160	9150	9150	9150	9150	0
405	20231227	131000	364708160	9150	9150	9150	9150	4
406	20231227	130900	364671560	9150	9150	9150	9150	0
407	20231227	130800	364671560	9150	9130	9150	9130	145
408	20231227	130700	363347650	9130	9130	9130	9130	0
409	20231227	130600	363347650	9130	9140	9140	9130	100
410	20231227	130500	362434620	9140	9140	9140	9140	1
411	20231227	130400	362425480	9150	9150	9150	9150	3
412	20231227	130300	362398030	9140	9140	9140	9140	9
413	20231227	130200	362315770	9150	9150	9150	9150	29
414	20231227	130100	362050420	9160	9160	9160	9160	0
415	20231227	130000	362050420	9160	9160	9160	9160	3
416	20231227	125900	362022940	9150	9150	9150	9150	425
417	20231227	125800	358134190	9150	9150	9150	9150	3
418	20231227	125700	358106740	9150	9150	9150	9150	0
419	20231227	125600	358106740	9150	9150	9150	9150	3
420	20231227	125500	358079290	9130	9130	9130	9130	1
421	20231227	125400	358070160	9150	9150	9150	9150	3
422	20231227	125300	358042710	9150	9150	9150	9150	518
423	20231227	125200	353303010	9150	9150	9150	9150	23
424	20231227	125100	353092560	9150	9150	9150	9150	0
425	20231227	125000	353092560	9150	9150	9150	9150	3
426	20231227	124900	353065110	9150	9150	9150	9150	0
427	20231227	124800	353065110	9150	9150	9150	9150	22
428	20231227	124700	352863810	9150	9150	9150	9150	0
429	20231227	124600	352863810	9150	9150	9150	9150	1000
430	20231227	124500	343713810	9150	9150	9150	9150	3
431	20231227	124400	343686360	9150	9150	9150	9150	0
432	20231227	124300	343686360	9150	9150	9150	9150	3
433	20231227	124200	343658910	9150	9150	9150	9150	0
434	20231227	124100	343658910	9150	9150	9150	9150	3
435	20231227	124000	343631460	9140	9140	9140	9140	276
436	20231227	123900	341108820	9140	9140	9140	9140	3
437	20231227	123800	341081400	9140	9140	9140	9140	0
438	20231227	123700	341081400	9140	9120	9140	9120	62
439	20231227	123600	340515900	9120	9120	9120	9120	0
440	20231227	123500	340515900	9120	9120	9120	9120	3
441	20231227	123400	340488540	9120	9120	9120	9120	6
442	20231227	123300	340433820	9120	9120	9120	9120	3
443	20231227	123200	340406460	9120	9120	9120	9120	0
444	20231227	123100	340406460	9120	9120	9120	9120	3
445	20231227	123000	340379100	9120	9120	9120	9120	0
446	20231227	122900	340379100	9120	9120	9120	9120	3
447	20231227	122800	340351740	9120	9120	9120	9120	0
448	20231227	122700	340351740	9120	9120	9120	9120	3
449	20231227	122600	340324380	9120	9120	9120	9120	0
450	20231227	122500	340324380	9120	9120	9120	9120	103
451	20231227	122400	339385020	9120	9120	9120	9120	0
452	20231227	122300	339385020	9120	9120	9120	9120	3
453	20231227	122200	339357660	9120	9110	9120	9110	232
454	20231227	122100	337242140	9120	9120	9120	9120	103
455	20231227	122000	336302780	9120	9120	9120	9120	105
456	20231227	121900	335345180	9120	9120	9120	9120	5
457	20231227	121800	335299580	9120	9120	9120	9120	405
458	20231227	121700	331605980	9140	9140	9140	9140	203
459	20231227	121600	329750560	9140	9140	9140	9140	100
460	20231227	121500	328836560	9120	9140	9140	9120	1054
461	20231227	121400	319224020	9130	9130	9130	9130	5
462	20231227	121300	319178370	9140	9140	9140	9130	6
463	20231227	121200	319123550	9130	9120	9130	9120	7
464	20231227	121100	319059680	9130	9130	9130	9130	1657
465	20231227	121000	303931270	9140	9140	9140	9140	8
466	20231227	120900	303858150	9140	9140	9140	9140	21
467	20231227	120800	303666210	9140	9140	9140	9140	3
468	20231227	120700	303638790	9140	9140	9140	9140	0
469	20231227	120600	303638790	9140	9140	9140	9140	25
470	20231227	120500	303410290	9140	9140	9140	9140	0
471	20231227	120400	303410290	9140	9140	9140	9140	3
472	20231227	120300	303382870	9140	9140	9140	9140	0
473	20231227	120200	303382870	9140	9140	9140	9140	503
474	20231227	120100	298785450	9140	9140	9140	9140	0
475	20231227	120000	298785450	9140	9140	9140	9140	8
476	20231227	115900	298712330	9140	9140	9140	9140	11
477	20231227	115800	298611790	9140	9140	9140	9140	3
478	20231227	115700	298584370	9130	9140	9140	9130	511
479	20231227	115600	293918830	9140	9140	9140	9140	3
480	20231227	115500	293891410	9140	9140	9140	9140	0
481	20231227	115400	293891410	9140	9140	9140	9140	3
482	20231227	115300	293863990	9130	9140	9140	9130	123
483	20231227	115200	292739830	9140	9140	9140	9140	3
484	20231227	115100	292712410	9140	9140	9140	9140	0
485	20231227	115000	292712410	9140	9140	9140	9140	4
486	20231227	114900	292675850	9140	9140	9140	9140	1
487	20231227	114800	292666710	9140	9140	9140	9140	3
488	20231227	114700	292639290	9130	9130	9130	9130	7
489	20231227	114600	292575380	9140	9140	9140	9140	5
490	20231227	114500	292529680	9140	9140	9140	9140	2
491	20231227	114400	292511400	9140	9140	9140	9140	3
492	20231227	114300	292483980	9140	9140	9140	9140	1
493	20231227	114200	292474840	9140	9140	9140	9140	3
494	20231227	114100	292447420	9140	9140	9140	9140	0
495	20231227	114000	292447420	9140	9140	9140	9140	267
496	20231227	113900	290007040	9130	9130	9130	9130	0
497	20231227	113800	290007040	9130	9140	9140	9130	53
498	20231227	113700	289523120	9130	9130	9130	9130	0
499	20231227	113600	289523120	9130	9140	9140	9130	191
500	20231227	113500	287779260	9140	9140	9140	9140	10
501	20231227	113400	287687860	9130	9140	9140	9130	72
502	20231227	113300	287030300	9140	9140	9140	9130	17
503	20231227	113200	286875030	9140	9140	9140	9140	7
504	20231227	113100	286811050	9140	9130	9140	9130	112
505	20231227	113000	285787400	9140	9140	9140	9140	2
506	20231227	112900	285769120	9140	9130	9140	9130	6
507	20231227	112800	285714310	9140	9140	9140	9140	3
508	20231227	112700	285686890	9140	9140	9140	9140	3
509	20231227	112600	285659470	9140	9140	9140	9140	200
510	20231227	112500	283831470	9140	9140	9140	9140	4
511	20231227	112400	283794910	9130	9130	9130	9130	280
512	20231227	112300	281238510	9140	9140	9140	9140	4
513	20231227	112200	281201950	9140	9140	9140	9140	0
514	20231227	112100	281201950	9140	9150	9150	9140	1720
515	20231227	112000	265481110	9160	9160	9160	9160	0
516	20231227	111900	265481110	9160	9160	9160	9160	14
517	20231227	111800	265352870	9160	9160	9160	9160	0
518	20231227	111700	265352870	9160	9160	9160	9160	4
519	20231227	111600	265316230	9150	9160	9160	9150	717
520	20231227	111500	258754090	9170	9170	9170	9170	7
521	20231227	111400	258689900	9170	9160	9170	9160	265
522	20231227	111300	256260570	9160	9170	9170	9160	29
523	20231227	111200	255994830	9170	9170	9170	9170	6
524	20231227	111100	255939810	9170	9160	9170	9160	10
525	20231227	111000	255848160	9160	9160	9160	9160	11
526	20231227	110900	255747400	9160	9150	9160	9150	24
527	20231227	110800	255527590	9170	9170	9170	9170	14
528	20231227	110700	255399210	9150	9150	9150	9150	0
529	20231227	110600	255399210	9150	9150	9150	9150	0
530	20231227	110500	255399210	9150	9150	9150	9150	2
531	20231227	110400	255380910	9150	9150	9150	9150	0
532	20231227	110300	255380910	9150	9150	9150	9150	1076
533	20231227	110200	245535510	9140	9140	9140	9140	0
534	20231227	110100	245535510	9140	9140	9140	9140	1
535	20231227	110000	245526370	9140	9140	9140	9140	0
536	20231227	105900	245526370	9140	9140	9140	9140	1
537	20231227	105800	245517230	9140	9140	9140	9140	11
538	20231227	105700	245416690	9140	9140	9140	9140	31
539	20231227	105600	245133350	9140	9140	9140	9140	20
540	20231227	105500	244950550	9130	9130	9130	9130	1
541	20231227	105400	244941420	9140	9140	9140	9140	2
542	20231227	105300	244923140	9140	9140	9140	9140	1
543	20231227	105200	244914000	9140	9140	9140	9140	0
544	20231227	105100	244914000	9140	9140	9140	9140	0
545	20231227	105000	244914000	9140	9140	9140	9140	3
546	20231227	104900	244886580	9130	9130	9130	9130	0
547	20231227	104800	244886580	9130	9130	9130	9130	0
548	20231227	104700	244886580	9130	9130	9130	9130	104
549	20231227	104600	243937060	9120	9120	9120	9120	0
550	20231227	104500	243937060	9120	9120	9120	9120	0
551	20231227	104400	243937060	9120	9130	9130	9120	950
552	20231227	104300	235271480	9130	9130	9130	9130	0
553	20231227	104200	235271480	9130	9130	9130	9130	20
554	20231227	104100	235088880	9130	9130	9130	9130	5
555	20231227	104000	235043230	9130	9130	9130	9130	100
556	20231227	103900	234130230	9140	9140	9140	9140	3
557	20231227	103800	234102810	9140	9140	9140	9140	13
558	20231227	103700	233983990	9140	9140	9140	9140	0
559	20231227	103600	233983990	9140	9140	9140	9140	27
560	20231227	103500	233737210	9140	9140	9140	9140	40
561	20231227	103400	233371610	9140	9130	9140	9130	2
562	20231227	103300	233353340	9140	9140	9140	9140	0
563	20231227	103200	233353340	9140	9140	9140	9140	14
564	20231227	103100	233225380	9140	9140	9140	9140	0
565	20231227	103000	233225380	9140	9140	9140	9140	0
566	20231227	102900	233225380	9140	9140	9140	9140	100
567	20231227	102800	232311380	9140	9140	9140	9140	50
568	20231227	102700	231854380	9140	9140	9140	9140	30
569	20231227	102600	231580180	9140	9140	9140	9140	1
570	20231227	102500	231571040	9140	9140	9140	9140	0
571	20231227	102400	231571040	9140	9150	9150	9140	70
572	20231227	102300	230931180	9150	9150	9150	9150	30
573	20231227	102200	230656680	9150	9150	9150	9150	0
574	20231227	102100	230656680	9150	9140	9150	9140	54
575	20231227	102000	230162620	9150	9160	9160	9120	561
576	20231227	101900	225037980	9160	9160	9160	9160	13
577	20231227	101800	224918900	9160	9150	9160	9150	102
578	20231227	101700	223984590	9150	9150	9150	9150	0
579	20231227	101600	223984590	9150	9150	9150	9150	0
580	20231227	101500	223984590	9150	9150	9150	9150	7
581	20231227	101400	223920540	9150	9150	9150	9150	1
582	20231227	101300	223911390	9140	9140	9140	9140	1
583	20231227	101200	223902250	9130	9130	9130	9130	0
584	20231227	101100	223902250	9130	9130	9130	9130	0
585	20231227	101000	223902250	9130	9130	9130	9130	0
586	20231227	100900	223902250	9130	9130	9130	9130	14
587	20231227	100800	223774430	9130	9130	9130	9130	104
588	20231227	100700	222824910	9120	9160	9160	9120	316
589	20231227	100600	219942090	9160	9160	9160	9160	0
590	20231227	100500	219942090	9160	9150	9180	9150	68
591	20231227	100400	219319360	9150	9150	9150	9150	10
592	20231227	100300	219227860	9140	9140	9140	9140	0
593	20231227	100200	219227860	9140	9130	9140	9130	2733
594	20231227	100100	194264140	9120	9120	9120	9120	2
595	20231227	100000	194245900	9130	9130	9130	9130	35
596	20231227	095900	193926350	9130	9130	9130	9130	37
597	20231227	095800	193588540	9120	9120	9120	9120	0
598	20231227	095700	193588540	9120	9120	9120	9120	0
599	20231227	095600	193588540	9120	9120	9120	9120	2
600	20231227	095500	193570300	9150	9160	9160	9130	869
601	20231227	095400	185629720	9160	9160	9160	9160	2
602	20231227	095300	185611400	9160	9160	9160	9160	4
603	20231227	095200	185574760	9160	9160	9160	9160	20
604	20231227	095100	185391560	9160	9160	9160	9160	30
605	20231227	095000	185116760	9160	9160	9160	9160	1112
606	20231227	094900	174930840	9150	9140	9160	9140	5
607	20231227	094800	174885090	9140	9140	9140	9140	341
608	20231227	094700	171768350	9160	9160	9160	9160	200
609	20231227	094600	169936350	9150	9160	9160	9140	4178
610	20231227	094500	131678400	9170	9170	9170	9170	1619
611	20231227	094400	116832170	9180	9180	9180	9180	5
612	20231227	094300	116786270	9170	9170	9170	9170	1
613	20231227	094200	116777100	9190	9190	9190	9160	101
614	20231227	094100	115850460	9170	9190	9190	9170	1211
615	20231227	094000	104738470	9200	9200	9200	9200	10
616	20231227	093900	104646470	9200	9200	9200	9200	0
617	20231227	093800	104646470	9200	9190	9200	9190	35
618	20231227	093700	104324490	9190	9190	9190	9190	6
619	20231227	093600	104269350	9190	9190	9190	9190	22
620	20231227	093500	104067170	9190	9190	9190	9190	77
621	20231227	093400	103359540	9190	9200	9200	9190	1449
622	20231227	093300	90031550	9210	9210	9210	9210	327
623	20231227	093200	87019880	9220	9220	9220	9220	21
624	20231227	093100	86826260	9220	9210	9220	9210	7
625	20231227	093000	86761770	9210	9210	9220	9210	1270
626	20231227	092900	75062900	9220	9220	9220	9220	0
627	20231227	092800	75062900	9220	9240	9240	9220	1530
628	20231227	092700	60950300	9240	9240	9240	9240	10
629	20231227	092600	60857900	9240	9240	9240	9240	0
630	20231227	092500	60857900	9240	9240	9240	9240	2
631	20231227	092400	60839420	9240	9240	9240	9240	0
632	20231227	092300	60839420	9240	9250	9250	9240	300
633	20231227	092200	58066610	9240	9240	9240	9240	104
634	20231227	092100	57105650	9240	9240	9240	9240	7
635	20231227	092000	57040970	9240	9240	9240	9240	17
636	20231227	091900	56883890	9240	9260	9260	9240	538
637	20231227	091800	51902770	9240	9250	9260	9240	190
638	20231227	091700	50146370	9260	9260	9260	9260	1
639	20231227	091600	50137110	9230	9240	9240	9230	47
640	20231227	091500	49703130	9260	9260	9260	9260	0
641	20231227	091400	49703130	9260	9260	9260	9260	0
642	20231227	091300	49703130	9260	9260	9260	9250	5
643	20231227	091200	49656840	9260	9270	9270	9260	51
644	20231227	091100	49184080	9270	9270	9270	9270	20
645	20231227	091000	48998680	9270	9270	9270	9220	114
646	20231227	090900	47945670	9270	9270	9270	9270	5
647	20231227	090800	47899320	9240	9240	9240	9240	500
648	20231227	090700	43279320	9260	9260	9260	9260	33
649	20231227	090600	42973740	9220	9220	9220	9220	1
650	20231227	090500	42964520	9220	9230	9230	9220	280
651	20231227	090400	40382690	9210	9210	9210	9210	0
652	20231227	090300	40382690	9210	9280	9280	9210	999
653	20231227	090200	31176360	9360	9360	9360	9360	0
654	20231227	090100	31176360	9360	9360	9360	9360	1
655	20231227	090000	31167000	9250	9210	9250	9200	3382