KissMeData/309960/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	205600	239345970	4515	4515	4515	4515	693
3	20231227	205500	239345970	4515	4515	4515	4515	0
4	20231227	205400	239345970	4515	4515	4515	4515	0
5	20231227	205300	239345970	4515	4515	4515	4515	0
6	20231227	205200	239345970	4515	4515	4515	4515	0
7	20231227	205100	239345970	4515	4515	4515	4515	0
8	20231227	205000	239345970	4515	4515	4515	4515	0
9	20231227	204900	239345970	4515	4515	4515	4515	0
10	20231227	204800	239345970	4515	4515	4515	4515	0
11	20231227	204700	239345970	4515	4515	4515	4515	0
12	20231227	204600	239345970	4515	4515	4515	4515	0
13	20231227	204500	239345970	4515	4515	4515	4515	0
14	20231227	204400	239345970	4515	4515	4515	4515	0
15	20231227	204300	239345970	4515	4515	4515	4515	0
16	20231227	204200	239345970	4515	4515	4515	4515	0
17	20231227	204100	239345970	4515	4515	4515	4515	0
18	20231227	204000	239345970	4515	4515	4515	4515	0
19	20231227	203900	239345970	4515	4515	4515	4515	0
20	20231227	203800	239345970	4515	4515	4515	4515	0
21	20231227	203700	239345970	4515	4515	4515	4515	0
22	20231227	203600	239345970	4515	4515	4515	4515	0
23	20231227	203500	239345970	4515	4515	4515	4515	0
24	20231227	203400	239345970	4515	4515	4515	4515	0
25	20231227	203300	239345970	4515	4515	4515	4515	0
26	20231227	203200	239345970	4515	4515	4515	4515	0
27	20231227	203100	239345970	4515	4515	4515	4515	0
28	20231227	203000	239345970	4515	4515	4515	4515	0
29	20231227	202900	239345970	4515	4515	4515	4515	0
30	20231227	202800	239345970	4515	4515	4515	4515	0
31	20231227	202700	239345970	4515	4515	4515	4515	0
32	20231227	202600	239345970	4515	4515	4515	4515	693
33	20231227	202500	239345970	4515	4515	4515	4515	0
34	20231227	202400	239345970	4515	4515	4515	4515	0
35	20231227	202300	239345970	4515	4515	4515	4515	0
36	20231227	202200	239345970	4515	4515	4515	4515	0
37	20231227	202100	239345970	4515	4515	4515	4515	0
38	20231227	202000	239345970	4515	4515	4515	4515	0
39	20231227	201900	239345970	4515	4515	4515	4515	0
40	20231227	201800	239345970	4515	4515	4515	4515	0
41	20231227	201700	239345970	4515	4515	4515	4515	0
42	20231227	201600	239345970	4515	4515	4515	4515	0
43	20231227	201500	239345970	4515	4515	4515	4515	0
44	20231227	201400	239345970	4515	4515	4515	4515	0
45	20231227	201300	239345970	4515	4515	4515	4515	0
46	20231227	201200	239345970	4515	4515	4515	4515	0
47	20231227	201100	239345970	4515	4515	4515	4515	0
48	20231227	201000	239345970	4515	4515	4515	4515	0
49	20231227	200900	239345970	4515	4515	4515	4515	0
50	20231227	200800	239345970	4515	4515	4515	4515	0
51	20231227	200700	239345970	4515	4515	4515	4515	0
52	20231227	200600	239345970	4515	4515	4515	4515	0
53	20231227	200500	239345970	4515	4515	4515	4515	0
54	20231227	200400	239345970	4515	4515	4515	4515	0
55	20231227	200300	239345970	4515	4515	4515	4515	0
56	20231227	200200	239345970	4515	4515	4515	4515	0
57	20231227	200100	239345970	4515	4515	4515	4515	0
58	20231227	200000	239345970	4515	4515	4515	4515	0
59	20231227	195900	239345970	4515	4515	4515	4515	0
60	20231227	195800	239345970	4515	4515	4515	4515	0
61	20231227	195700	239345970	4515	4515	4515	4515	0
62	20231227	195600	239345970	4515	4515	4515	4515	693
63	20231227	195500	239345970	4515	4515	4515	4515	0
64	20231227	195400	239345970	4515	4515	4515	4515	0
65	20231227	195300	239345970	4515	4515	4515	4515	0
66	20231227	195200	239345970	4515	4515	4515	4515	0
67	20231227	195100	239345970	4515	4515	4515	4515	0
68	20231227	195000	239345970	4515	4515	4515	4515	0
69	20231227	194900	239345970	4515	4515	4515	4515	0
70	20231227	194800	239345970	4515	4515	4515	4515	0
71	20231227	194700	239345970	4515	4515	4515	4515	0
72	20231227	194600	239345970	4515	4515	4515	4515	0
73	20231227	194500	239345970	4515	4515	4515	4515	0
74	20231227	194400	239345970	4515	4515	4515	4515	0
75	20231227	194300	239345970	4515	4515	4515	4515	0
76	20231227	194200	239345970	4515	4515	4515	4515	0
77	20231227	194100	239345970	4515	4515	4515	4515	0
78	20231227	194000	239345970	4515	4515	4515	4515	0
79	20231227	193900	239345970	4515	4515	4515	4515	0
80	20231227	193800	239345970	4515	4515	4515	4515	0
81	20231227	193700	239345970	4515	4515	4515	4515	0
82	20231227	193600	239345970	4515	4515	4515	4515	0
83	20231227	193500	239345970	4515	4515	4515	4515	0
84	20231227	193400	239345970	4515	4515	4515	4515	0
85	20231227	193300	239345970	4515	4515	4515	4515	0
86	20231227	193200	239345970	4515	4515	4515	4515	0
87	20231227	193100	239345970	4515	4515	4515	4515	0
88	20231227	193000	239345970	4515	4515	4515	4515	0
89	20231227	192900	239345970	4515	4515	4515	4515	0
90	20231227	192800	239345970	4515	4515	4515	4515	0
91	20231227	192700	239345970	4515	4515	4515	4515	0
92	20231227	192600	239345970	4515	4515	4515	4515	693
93	20231227	192500	239345970	4515	4515	4515	4515	0
94	20231227	192400	239345970	4515	4515	4515	4515	0
95	20231227	192300	239345970	4515	4515	4515	4515	0
96	20231227	192200	239345970	4515	4515	4515	4515	0
97	20231227	192100	239345970	4515	4515	4515	4515	0
98	20231227	192000	239345970	4515	4515	4515	4515	0
99	20231227	191900	239345970	4515	4515	4515	4515	0
100	20231227	191800	239345970	4515	4515	4515	4515	0
101	20231227	191700	239345970	4515	4515	4515	4515	0
102	20231227	191600	239345970	4515	4515	4515	4515	0
103	20231227	191500	239345970	4515	4515	4515	4515	0
104	20231227	191400	239345970	4515	4515	4515	4515	0
105	20231227	191300	239345970	4515	4515	4515	4515	0
106	20231227	191200	239345970	4515	4515	4515	4515	0
107	20231227	191100	239345970	4515	4515	4515	4515	0
108	20231227	191000	239345970	4515	4515	4515	4515	0
109	20231227	190900	239345970	4515	4515	4515	4515	0
110	20231227	190800	239345970	4515	4515	4515	4515	0
111	20231227	190700	239345970	4515	4515	4515	4515	0
112	20231227	190600	239345970	4515	4515	4515	4515	0
113	20231227	190500	239345970	4515	4515	4515	4515	0
114	20231227	190400	239345970	4515	4515	4515	4515	0
115	20231227	190300	239345970	4515	4515	4515	4515	0
116	20231227	190200	239345970	4515	4515	4515	4515	0
117	20231227	190100	239345970	4515	4515	4515	4515	0
118	20231227	190000	239345970	4515	4515	4515	4515	0
119	20231227	185900	239345970	4515	4515	4515	4515	0
120	20231227	185800	239345970	4515	4515	4515	4515	0
121	20231227	185700	239345970	4515	4515	4515	4515	0
122	20231227	185600	239345970	4515	4515	4515	4515	693
123	20231227	185500	239345970	4515	4515	4515	4515	0
124	20231227	185400	239345970	4515	4515	4515	4515	0
125	20231227	185300	239345970	4515	4515	4515	4515	0
126	20231227	185200	239345970	4515	4515	4515	4515	0
127	20231227	185100	239345970	4515	4515	4515	4515	0
128	20231227	185000	239345970	4515	4515	4515	4515	0
129	20231227	184900	239345970	4515	4515	4515	4515	0
130	20231227	184800	239345970	4515	4515	4515	4515	0
131	20231227	184700	239345970	4515	4515	4515	4515	0
132	20231227	184600	239345970	4515	4515	4515	4515	0
133	20231227	184500	239345970	4515	4515	4515	4515	0
134	20231227	184400	239345970	4515	4515	4515	4515	0
135	20231227	184300	239345970	4515	4515	4515	4515	0
136	20231227	184200	239345970	4515	4515	4515	4515	0
137	20231227	184100	239345970	4515	4515	4515	4515	0
138	20231227	184000	239345970	4515	4515	4515	4515	0
139	20231227	183900	239345970	4515	4515	4515	4515	0
140	20231227	183800	239345970	4515	4515	4515	4515	0
141	20231227	183700	239345970	4515	4515	4515	4515	0
142	20231227	183600	239345970	4515	4515	4515	4515	0
143	20231227	183500	239345970	4515	4515	4515	4515	0
144	20231227	183400	239345970	4515	4515	4515	4515	0
145	20231227	183300	239345970	4515	4515	4515	4515	0
146	20231227	183200	239345970	4515	4515	4515	4515	0
147	20231227	183100	239345970	4515	4515	4515	4515	0
148	20231227	183000	239345970	4515	4515	4515	4515	0
149	20231227	182900	239345970	4515	4515	4515	4515	0
150	20231227	182800	239345970	4515	4515	4515	4515	0
151	20231227	182700	239345970	4515	4515	4515	4515	0
152	20231227	182600	239345970	4515	4515	4515	4515	693
153	20231227	182500	239345970	4515	4515	4515	4515	0
154	20231227	182400	239345970	4515	4515	4515	4515	0
155	20231227	182300	239345970	4515	4515	4515	4515	0
156	20231227	182200	239345970	4515	4515	4515	4515	0
157	20231227	182100	239345970	4515	4515	4515	4515	0
158	20231227	182000	239345970	4515	4515	4515	4515	0
159	20231227	181900	239345970	4515	4515	4515	4515	0
160	20231227	181800	239345970	4515	4515	4515	4515	0
161	20231227	181700	239345970	4515	4515	4515	4515	0
162	20231227	181600	239345970	4515	4515	4515	4515	0
163	20231227	181500	239345970	4515	4515	4515	4515	0
164	20231227	181400	239345970	4515	4515	4515	4515	0
165	20231227	181300	239345970	4515	4515	4515	4515	0
166	20231227	181200	239345970	4515	4515	4515	4515	0
167	20231227	181100	239345970	4515	4515	4515	4515	0
168	20231227	181000	239345970	4515	4515	4515	4515	0
169	20231227	180900	239345970	4515	4515	4515	4515	0
170	20231227	180800	239345970	4515	4515	4515	4515	0
171	20231227	180700	239345970	4515	4515	4515	4515	0
172	20231227	180600	239345970	4515	4515	4515	4515	0
173	20231227	180500	239345970	4515	4515	4515	4515	0
174	20231227	180400	239345970	4515	4515	4515	4515	0
175	20231227	180300	239345970	4515	4515	4515	4515	0
176	20231227	180200	239345970	4515	4515	4515	4515	0
177	20231227	180100	239345970	4515	4515	4515	4515	0
178	20231227	180000	239345970	4515	4515	4515	4515	0
179	20231227	175900	239345970	4515	4515	4515	4515	0
180	20231227	175800	239345970	4515	4515	4515	4515	0
181	20231227	175700	239345970	4515	4515	4515	4515	0
182	20231227	175600	239345970	4515	4515	4515	4515	693
183	20231227	175500	239345970	4515	4515	4515	4515	0
184	20231227	175400	239345970	4515	4515	4515	4515	0
185	20231227	175300	239345970	4515	4515	4515	4515	0
186	20231227	175200	239345970	4515	4515	4515	4515	0
187	20231227	175100	239345970	4515	4515	4515	4515	0
188	20231227	175000	239345970	4515	4515	4515	4515	0
189	20231227	174900	239345970	4515	4515	4515	4515	0
190	20231227	174800	239345970	4515	4515	4515	4515	0
191	20231227	174700	239345970	4515	4515	4515	4515	0
192	20231227	174600	239345970	4515	4515	4515	4515	0
193	20231227	174500	239345970	4515	4515	4515	4515	0
194	20231227	174400	239345970	4515	4515	4515	4515	0
195	20231227	174300	239345970	4515	4515	4515	4515	0
196	20231227	174200	239345970	4515	4515	4515	4515	0
197	20231227	174100	239345970	4515	4515	4515	4515	0
198	20231227	174000	239345970	4515	4515	4515	4515	0
199	20231227	173900	239345970	4515	4515	4515	4515	0
200	20231227	173800	239345970	4515	4515	4515	4515	0
201	20231227	173700	239345970	4515	4515	4515	4515	0
202	20231227	173600	239345970	4515	4515	4515	4515	0
203	20231227	173500	239345970	4515	4515	4515	4515	0
204	20231227	173400	239345970	4515	4515	4515	4515	0
205	20231227	173300	239345970	4515	4515	4515	4515	0
206	20231227	173200	239345970	4515	4515	4515	4515	0
207	20231227	173100	239345970	4515	4515	4515	4515	0
208	20231227	173000	239345970	4515	4515	4515	4515	0
209	20231227	172900	239345970	4515	4515	4515	4515	0
210	20231227	172800	239345970	4515	4515	4515	4515	0
211	20231227	172700	239345970	4515	4515	4515	4515	0
212	20231227	172600	239345970	4515	4515	4515	4515	693
213	20231227	172500	239345970	4515	4515	4515	4515	0
214	20231227	172400	239345970	4515	4515	4515	4515	0
215	20231227	172300	239345970	4515	4515	4515	4515	0
216	20231227	172200	239345970	4515	4515	4515	4515	0
217	20231227	172100	239345970	4515	4515	4515	4515	0
218	20231227	172000	239345970	4515	4515	4515	4515	0
219	20231227	171900	239345970	4515	4515	4515	4515	0
220	20231227	171800	239345970	4515	4515	4515	4515	0
221	20231227	171700	239345970	4515	4515	4515	4515	0
222	20231227	171600	239345970	4515	4515	4515	4515	0
223	20231227	171500	239345970	4515	4515	4515	4515	0
224	20231227	171400	239345970	4515	4515	4515	4515	0
225	20231227	171300	239345970	4515	4515	4515	4515	0
226	20231227	171200	239345970	4515	4515	4515	4515	0
227	20231227	171100	239345970	4515	4515	4515	4515	0
228	20231227	171000	239345970	4515	4515	4515	4515	0
229	20231227	170900	239345970	4515	4515	4515	4515	0
230	20231227	170800	239345970	4515	4515	4515	4515	0
231	20231227	170700	239345970	4515	4515	4515	4515	0
232	20231227	170600	239345970	4515	4515	4515	4515	0
233	20231227	170500	239345970	4515	4515	4515	4515	0
234	20231227	170400	239345970	4515	4515	4515	4515	0
235	20231227	170300	239345970	4515	4515	4515	4515	0
236	20231227	170200	239345970	4515	4515	4515	4515	0
237	20231227	170100	239345970	4515	4515	4515	4515	0
238	20231227	170000	239345970	4515	4515	4515	4515	0
239	20231227	165900	239345970	4515	4515	4515	4515	0
240	20231227	165800	239345970	4515	4515	4515	4515	0
241	20231227	165700	239345970	4515	4515	4515	4515	0
242	20231227	165600	239345970	4515	4515	4515	4515	693
243	20231227	165500	239345970	4515	4515	4515	4515	0
244	20231227	165400	239345970	4515	4515	4515	4515	0
245	20231227	165300	239345970	4515	4515	4515	4515	0
246	20231227	165200	239345970	4515	4515	4515	4515	0
247	20231227	165100	239345970	4515	4515	4515	4515	0
248	20231227	165000	239345970	4515	4515	4515	4515	0
249	20231227	164900	239345970	4515	4515	4515	4515	0
250	20231227	164800	239345970	4515	4515	4515	4515	0
251	20231227	164700	239345970	4515	4515	4515	4515	0
252	20231227	164600	239345970	4515	4515	4515	4515	0
253	20231227	164500	239345970	4515	4515	4515	4515	0
254	20231227	164400	239345970	4515	4515	4515	4515	0
255	20231227	164300	239345970	4515	4515	4515	4515	0
256	20231227	164200	239345970	4515	4515	4515	4515	0
257	20231227	164100	239345970	4515	4515	4515	4515	0
258	20231227	164000	239345970	4515	4515	4515	4515	0
259	20231227	163900	239345970	4515	4515	4515	4515	0
260	20231227	163800	239345970	4515	4515	4515	4515	0
261	20231227	163700	239345970	4515	4515	4515	4515	0
262	20231227	163600	239345970	4515	4515	4515	4515	0
263	20231227	163500	239345970	4515	4515	4515	4515	0
264	20231227	163400	239345970	4515	4515	4515	4515	0
265	20231227	163300	239345970	4515	4515	4515	4515	0
266	20231227	163200	239345970	4515	4515	4515	4515	0
267	20231227	163100	239345970	4515	4515	4515	4515	0
268	20231227	163000	239345970	4515	4515	4515	4515	0
269	20231227	162900	239345970	4515	4515	4515	4515	0
270	20231227	162800	239345970	4515	4515	4515	4515	0
271	20231227	162700	239345970	4515	4515	4515	4515	0
272	20231227	162600	239345970	4515	4515	4515	4515	693
273	20231227	162500	239345970	4515	4515	4515	4515	0
274	20231227	162400	239345970	4515	4515	4515	4515	0
275	20231227	162300	239345970	4515	4515	4515	4515	0
276	20231227	162200	239345970	4515	4515	4515	4515	0
277	20231227	162100	239345970	4515	4515	4515	4515	0
278	20231227	162000	239345970	4515	4515	4515	4515	0
279	20231227	161900	239345970	4515	4515	4515	4515	0
280	20231227	161800	239345970	4515	4515	4515	4515	0
281	20231227	161700	239345970	4515	4515	4515	4515	0
282	20231227	161600	239345970	4515	4515	4515	4515	0
283	20231227	161500	239345970	4515	4515	4515	4515	0
284	20231227	161400	239345970	4515	4515	4515	4515	0
285	20231227	161300	239345970	4515	4515	4515	4515	0
286	20231227	161200	239345970	4515	4515	4515	4515	0
287	20231227	161100	239345970	4515	4515	4515	4515	0
288	20231227	161000	239345970	4515	4515	4515	4515	0
289	20231227	160900	239345970	4515	4515	4515	4515	0
290	20231227	160800	239345970	4515	4515	4515	4515	0
291	20231227	160700	239345970	4515	4515	4515	4515	0
292	20231227	160600	239345970	4515	4515	4515	4515	0
293	20231227	160500	239345970	4515	4515	4515	4515	0
294	20231227	160400	239345970	4515	4515	4515	4515	0
295	20231227	160300	239345970	4515	4515	4515	4515	0
296	20231227	160200	239345970	4515	4515	4515	4515	0
297	20231227	160100	239345970	4515	4515	4515	4515	0
298	20231227	160000	239345970	4515	4515	4515	4515	0
299	20231227	155900	239345970	4515	4515	4515	4515	0
300	20231227	155800	239345970	4515	4515	4515	4515	0
301	20231227	155700	239345970	4515	4515	4515	4515	0
302	20231227	155600	239345970	4515	4515	4515	4515	693
303	20231227	155500	239345970	4515	4515	4515	4515	0
304	20231227	155400	239345970	4515	4515	4515	4515	0
305	20231227	155300	239345970	4515	4515	4515	4515	0
306	20231227	155200	239345970	4515	4515	4515	4515	0
307	20231227	155100	239345970	4515	4515	4515	4515	0
308	20231227	155000	239345970	4515	4515	4515	4515	0
309	20231227	154900	239345970	4515	4515	4515	4515	0
310	20231227	154800	239345970	4515	4515	4515	4515	0
311	20231227	154700	239345970	4515	4515	4515	4515	0
312	20231227	154600	239345970	4515	4515	4515	4515	0
313	20231227	154500	239345970	4515	4515	4515	4515	0
314	20231227	154400	239345970	4515	4515	4515	4515	0
315	20231227	154300	239345970	4515	4515	4515	4515	0
316	20231227	154200	239345970	4515	4515	4515	4515	0
317	20231227	154100	239345970	4515	4515	4515	4515	0
318	20231227	154000	239345970	4515	4515	4515	4515	0
319	20231227	153900	239345970	4515	4515	4515	4515	0
320	20231227	153800	239345970	4515	4515	4515	4515	0
321	20231227	153700	239345970	4515	4515	4515	4515	0
322	20231227	153600	239345970	4515	4515	4515	4515	0
323	20231227	153500	239345970	4515	4515	4515	4515	0
324	20231227	153400	239345970	4515	4515	4515	4515	0
325	20231227	153300	239345970	4515	4515	4515	4515	0
326	20231227	153200	239345970	4515	4515	4515	4515	0
327	20231227	153100	239345970	4515	4515	4515	4515	0
328	20231227	153000	239345970	4515	4515	4515	4515	693
329	20231227	152900	236217075	4515	4515	4515	4515	0
330	20231227	152800	236217075	4515	4515	4515	4515	0
331	20231227	152700	236217075	4515	4515	4515	4515	0
332	20231227	152600	236217075	4515	4515	4515	4515	0
333	20231227	152500	236217075	4515	4515	4515	4515	0
334	20231227	152400	236217075	4515	4515	4515	4515	0
335	20231227	152300	236217075	4515	4515	4515	4515	0
336	20231227	152200	236217075	4515	4515	4515	4515	0
337	20231227	152100	236217075	4515	4515	4515	4515	0
338	20231227	152000	236217075	4515	4515	4515	4515	0
339	20231227	151900	236217075	4515	4515	4515	4515	1
340	20231227	151800	236212560	4485	4485	4485	4485	3
341	20231227	151700	236199105	4510	4510	4510	4510	100
342	20231227	151600	235748105	4510	4510	4510	4510	0
343	20231227	151500	235748105	4510	4480	4510	4480	2
344	20231227	151400	235739115	4475	4475	4475	4475	0
345	20231227	151300	235739115	4475	4475	4475	4475	0
346	20231227	151200	235739115	4475	4475	4475	4475	171
347	20231227	151100	234973890	4510	4480	4510	4475	51
348	20231227	151000	234745500	4510	4485	4510	4485	732
349	20231227	150900	231462455	4515	4490	4515	4480	9
350	20231227	150800	231422085	4510	4510	4510	4510	8
351	20231227	150700	231386005	4510	4510	4510	4510	0
352	20231227	150600	231386005	4510	4510	4510	4510	1
353	20231227	150500	231381495	4505	4505	4505	4505	0
354	20231227	150400	231381495	4505	4505	4505	4505	0
355	20231227	150300	231381495	4505	4505	4505	4505	0
356	20231227	150200	231381495	4505	4505	4505	4505	0
357	20231227	150100	231381495	4505	4505	4505	4505	0
358	20231227	150000	231381495	4505	4510	4510	4505	155
359	20231227	145900	230683115	4505	4505	4505	4505	0
360	20231227	145800	230683115	4505	4505	4505	4505	87
361	20231227	145700	230291180	4505	4505	4505	4505	221
362	20231227	145600	229295575	4505	4505	4505	4505	0
363	20231227	145500	229295575	4505	4505	4505	4505	0
364	20231227	145400	229295575	4505	4505	4505	4505	0
365	20231227	145300	229295575	4505	4505	4505	4505	0
366	20231227	145200	229295575	4505	4505	4505	4505	1
367	20231227	145100	229291070	4495	4495	4495	4495	35
368	20231227	145000	229133745	4465	4465	4465	4465	0
369	20231227	144900	229133745	4465	4465	4465	4465	0
370	20231227	144800	229133745	4465	4505	4505	4465	213
371	20231227	144700	228181325	4510	4510	4510	4510	1
372	20231227	144600	228176815	4515	4515	4515	4515	0
373	20231227	144500	228176815	4515	4515	4515	4515	1
374	20231227	144400	228172300	4480	4480	4480	4480	0
375	20231227	144300	228172300	4480	4505	4505	4480	18
376	20231227	144200	228091485	4505	4505	4505	4505	225
377	20231227	144100	227077860	4505	4510	4510	4495	19
378	20231227	144000	226992290	4505	4510	4510	4505	42
379	20231227	143900	226803070	4515	4510	4515	4510	77
380	20231227	143800	226455675	4510	4510	4510	4510	5
381	20231227	143700	226433125	4500	4505	4505	4500	2
382	20231227	143600	226424120	4510	4510	4510	4510	0
383	20231227	143500	226424120	4510	4510	4510	4510	2
384	20231227	143400	226415100	4510	4510	4510	4510	0
385	20231227	143300	226415100	4510	4510	4510	4510	5
386	20231227	143200	226392550	4510	4510	4510	4510	2
387	20231227	143100	226383530	4510	4510	4510	4510	10
388	20231227	143000	226338430	4500	4510	4510	4500	2
389	20231227	142900	226329420	4515	4515	4515	4515	0
390	20231227	142800	226329420	4515	4515	4515	4515	0
391	20231227	142700	226329420	4515	4515	4515	4515	0
392	20231227	142600	226329420	4515	4515	4515	4515	11
393	20231227	142500	226279755	4510	4515	4515	4510	258
394	20231227	142400	225116170	4510	4510	4510	4510	4
395	20231227	142300	225098130	4510	4510	4510	4510	40
396	20231227	142200	224917730	4510	4510	4510	4510	0
397	20231227	142100	224917730	4510	4510	4510	4510	0
398	20231227	142000	224917730	4510	4510	4510	4510	50
399	20231227	141900	224692230	4500	4500	4500	4500	0
400	20231227	141800	224692230	4500	4500	4500	4500	0
401	20231227	141700	224692230	4500	4505	4505	4500	2
402	20231227	141600	224683225	4505	4505	4505	4505	0
403	20231227	141500	224683225	4505	4505	4505	4505	3
404	20231227	141400	224669710	4500	4500	4500	4500	133
405	20231227	141300	224071210	4505	4505	4505	4505	0
406	20231227	141200	224071210	4505	4505	4505	4505	0
407	20231227	141100	224071210	4505	4505	4505	4505	0
408	20231227	141000	224071210	4505	4505	4505	4505	7
409	20231227	140900	224039675	4510	4510	4510	4510	0
410	20231227	140800	224039675	4510	4510	4510	4510	0
411	20231227	140700	224039675	4510	4510	4510	4510	38
412	20231227	140600	223868295	4510	4510	4510	4510	0
413	20231227	140500	223868295	4510	4510	4510	4510	1
414	20231227	140400	223863785	4510	4510	4510	4510	1
415	20231227	140300	223859275	4510	4510	4510	4510	0
416	20231227	140200	223859275	4510	4510	4510	4510	0
417	20231227	140100	223859275	4510	4510	4510	4510	2
418	20231227	140000	223850255	4510	4515	4515	4510	53
419	20231227	135900	223610975	4515	4515	4515	4515	1
420	20231227	135800	223606460	4510	4510	4510	4510	0
421	20231227	135700	223606460	4510	4510	4510	4510	1
422	20231227	135600	223601950	4515	4515	4515	4515	0
423	20231227	135500	223601950	4515	4515	4515	4515	0
424	20231227	135400	223601950	4515	4515	4515	4515	0
425	20231227	135300	223601950	4515	4510	4515	4510	2
426	20231227	135200	223592925	4515	4515	4515	4515	1
427	20231227	135100	223588410	4515	4515	4515	4515	3
428	20231227	135000	223574865	4515	4515	4515	4515	0
429	20231227	134900	223574865	4515	4515	4515	4515	0
430	20231227	134800	223574865	4515	4520	4520	4515	169
431	20231227	134700	222811485	4530	4530	4530	4530	0
432	20231227	134600	222811485	4530	4530	4530	4530	0
433	20231227	134500	222811485	4530	4530	4530	4530	0
434	20231227	134400	222811485	4530	4510	4535	4510	3902
435	20231227	134300	205164835	4510	4495	4510	4495	1969
436	20231227	134200	196298580	4495	4485	4495	4485	900
437	20231227	134100	192256580	4455	4480	4480	4455	101
438	20231227	134000	191805900	4455	4460	4460	4455	460
439	20231227	133900	189756050	4485	4485	4485	4485	0
440	20231227	133800	189756050	4485	4485	4485	4485	1
441	20231227	133700	189751565	4460	4475	4475	4460	300
442	20231227	133600	188411075	4490	4490	4490	4490	0
443	20231227	133500	188411075	4490	4490	4490	4490	0
444	20231227	133400	188411075	4490	4490	4490	4490	0
445	20231227	133300	188411075	4490	4490	4490	4490	0
446	20231227	133200	188411075	4490	4490	4490	4490	0
447	20231227	133100	188411075	4490	4490	4490	4490	0
448	20231227	133000	188411075	4490	4490	4490	4490	90
449	20231227	132900	188006975	4495	4495	4495	4495	0
450	20231227	132800	188006975	4495	4495	4495	4495	0
451	20231227	132700	188006975	4495	4495	4495	4495	0
452	20231227	132600	188006975	4495	4495	4495	4495	0
453	20231227	132500	188006975	4495	4495	4495	4495	0
454	20231227	132400	188006975	4495	4470	4495	4470	66
455	20231227	132300	187711930	4470	4470	4470	4470	41
456	20231227	132200	187528660	4470	4470	4470	4470	0
457	20231227	132100	187528660	4470	4470	4470	4470	0
458	20231227	132000	187528660	4470	4470	4470	4470	0
459	20231227	131900	187528660	4470	4470	4470	4470	0
460	20231227	131800	187528660	4470	4470	4470	4470	0
461	20231227	131700	187528660	4470	4470	4470	4470	0
462	20231227	131600	187528660	4470	4470	4470	4470	0
463	20231227	131500	187528660	4470	4470	4470	4470	0
464	20231227	131400	187528660	4470	4470	4470	4470	0
465	20231227	131300	187528660	4470	4495	4495	4470	1003
466	20231227	131200	183040375	4495	4475	4495	4475	66
467	20231227	131100	182745005	4475	4475	4475	4475	0
468	20231227	131000	182745005	4475	4475	4475	4475	0
469	20231227	130900	182745005	4475	4475	4475	4475	0
470	20231227	130800	182745005	4475	4475	4475	4475	0
471	20231227	130700	182745005	4475	4480	4480	4475	153
472	20231227	130600	182060290	4480	4485	4485	4480	65
473	20231227	130500	181769085	4490	4490	4490	4490	0
474	20231227	130400	181769085	4490	4490	4490	4490	0
475	20231227	130300	181769085	4490	4490	4490	4490	0
476	20231227	130200	181769085	4490	4490	4490	4490	0
477	20231227	130100	181769085	4490	4490	4490	4490	1
478	20231227	130000	181764595	4495	4495	4495	4495	0
479	20231227	125900	181764595	4495	4495	4495	4495	0
480	20231227	125800	181764595	4495	4495	4495	4495	0
481	20231227	125700	181764595	4495	4495	4495	4495	0
482	20231227	125600	181764595	4495	4490	4495	4490	5
483	20231227	125500	181742135	4480	4490	4490	4480	85
484	20231227	125400	181360850	4490	4490	4490	4490	11
485	20231227	125300	181311460	4490	4490	4490	4490	0
486	20231227	125200	181311460	4490	4490	4490	4490	0
487	20231227	125100	181311460	4490	4490	4490	4490	0
488	20231227	125000	181311460	4490	4490	4490	4490	0
489	20231227	124900	181311460	4490	4490	4490	4490	0
490	20231227	124800	181311460	4490	4490	4490	4490	0
491	20231227	124700	181311460	4490	4490	4490	4490	10
492	20231227	124600	181266560	4495	4495	4495	4495	0
493	20231227	124500	181266560	4495	4495	4495	4495	0
494	20231227	124400	181266560	4495	4495	4495	4495	10
495	20231227	124300	181221610	4495	4495	4495	4495	0
496	20231227	124200	181221610	4495	4495	4495	4495	0
497	20231227	124100	181221610	4495	4495	4495	4495	0
498	20231227	124000	181221610	4495	4495	4495	4495	0
499	20231227	123900	181221610	4495	4495	4495	4495	0
500	20231227	123800	181221610	4495	4495	4495	4495	0
501	20231227	123700	181221610	4495	4495	4495	4495	0
502	20231227	123600	181221610	4495	4495	4495	4495	0
503	20231227	123500	181221610	4495	4495	4495	4495	0
504	20231227	123400	181221610	4495	4495	4495	4495	0
505	20231227	123300	181221610	4495	4495	4495	4495	0
506	20231227	123200	181221610	4495	4495	4495	4495	0
507	20231227	123100	181221610	4495	4495	4495	4495	0
508	20231227	123000	181221610	4495	4495	4495	4495	0
509	20231227	122900	181221610	4495	4495	4495	4495	0
510	20231227	122800	181221610	4495	4495	4495	4495	0
511	20231227	122700	181221610	4495	4495	4495	4495	0
512	20231227	122600	181221610	4495	4495	4495	4495	0
513	20231227	122500	181221610	4495	4495	4495	4495	0
514	20231227	122400	181221610	4495	4495	4495	4495	0
515	20231227	122300	181221610	4495	4490	4495	4490	2
516	20231227	122200	181212625	4480	4480	4480	4480	0
517	20231227	122100	181212625	4480	4480	4480	4480	0
518	20231227	122000	181212625	4480	4480	4480	4480	0
519	20231227	121900	181212625	4480	4480	4480	4480	0
520	20231227	121800	181212625	4480	4480	4480	4480	0
521	20231227	121700	181212625	4480	4480	4480	4480	48
522	20231227	121600	180997585	4480	4480	4480	4480	25
523	20231227	121500	180885585	4485	4485	4485	4485	51
524	20231227	121400	180656850	4480	4480	4480	4480	0
525	20231227	121300	180656850	4480	4480	4480	4480	1
526	20231227	121200	180652370	4490	4490	4490	4490	0
527	20231227	121100	180652370	4490	4490	4490	4490	0
528	20231227	121000	180652370	4490	4490	4490	4490	0
529	20231227	120900	180652370	4490	4490	4490	4490	200
530	20231227	120800	179754370	4480	4480	4480	4480	0
531	20231227	120700	179754370	4480	4480	4480	4480	5
532	20231227	120600	179731970	4475	4475	4475	4475	0
533	20231227	120500	179731970	4475	4475	4475	4475	0
534	20231227	120400	179731970	4475	4485	4485	4475	500
535	20231227	120300	177493950	4485	4485	4485	4485	0
536	20231227	120200	177493950	4485	4485	4485	4485	0
537	20231227	120100	177493950	4485	4485	4485	4485	200
538	20231227	120000	176596950	4485	4485	4485	4485	0
539	20231227	115900	176596950	4485	4480	4485	4480	263
540	20231227	115800	175417710	4485	4485	4485	4485	0
541	20231227	115700	175417710	4485	4485	4485	4485	0
542	20231227	115600	175417710	4485	4500	4500	4485	251
543	20231227	115500	174291960	4485	4485	4485	4485	0
544	20231227	115400	174291960	4485	4485	4485	4485	0
545	20231227	115300	174291960	4485	4485	4485	4485	12
546	20231227	115200	174238140	4480	4480	4480	4480	0
547	20231227	115100	174238140	4480	4480	4480	4480	0
548	20231227	115000	174238140	4480	4480	4480	4480	0
549	20231227	114900	174238140	4480	4480	4480	4480	0
550	20231227	114800	174238140	4480	4480	4480	4480	0
551	20231227	114700	174238140	4480	4480	4480	4480	0
552	20231227	114600	174238140	4480	4480	4480	4480	0
553	20231227	114500	174238140	4480	4480	4480	4480	0
554	20231227	114400	174238140	4480	4480	4480	4480	0
555	20231227	114300	174238140	4480	4480	4480	4480	148
556	20231227	114200	173575100	4485	4485	4485	4485	0
557	20231227	114100	173575100	4485	4485	4485	4485	0
558	20231227	114000	173575100	4485	4485	4485	4485	27
559	20231227	113900	173454005	4485	4485	4485	4485	0
560	20231227	113800	173454005	4485	4485	4485	4485	0
561	20231227	113700	173454005	4485	4485	4485	4485	0
562	20231227	113600	173454005	4485	4485	4485	4485	0
563	20231227	113500	173454005	4485	4485	4485	4485	0
564	20231227	113400	173454005	4485	4485	4485	4485	0
565	20231227	113300	173454005	4485	4485	4485	4485	0
566	20231227	113200	173454005	4485	4485	4485	4485	0
567	20231227	113100	173454005	4485	4485	4485	4485	2
568	20231227	113000	173445035	4490	4490	4490	4490	0
569	20231227	112900	173445035	4490	4490	4490	4490	91
570	20231227	112800	173036445	4490	4490	4490	4490	700
571	20231227	112700	169893445	4495	4505	4505	4495	1008
572	20231227	112600	165357685	4510	4510	4510	4510	0
573	20231227	112500	165357685	4510	4510	4510	4510	0
574	20231227	112400	165357685	4510	4510	4510	4510	2
575	20231227	112300	165348665	4500	4500	4500	4500	0
576	20231227	112200	165348665	4500	4500	4500	4500	0
577	20231227	112100	165348665	4500	4500	4500	4500	0
578	20231227	112000	165348665	4500	4510	4510	4500	601
579	20231227	111900	162644150	4515	4510	4515	4510	5
580	20231227	111800	162621595	4515	4500	4515	4500	368
581	20231227	111700	160965580	4490	4490	4490	4490	0
582	20231227	111600	160965580	4490	4490	4490	4490	0
583	20231227	111500	160965580	4490	4490	4490	4490	0
584	20231227	111400	160965580	4490	4485	4490	4485	383
585	20231227	111300	159246830	4490	4485	4490	4485	98
586	20231227	111200	158807295	4485	4485	4485	4485	0
587	20231227	111100	158807295	4485	4475	4485	4475	210
588	20231227	111000	157867480	4480	4480	4480	4480	0
589	20231227	110900	157867480	4480	4480	4480	4480	0
590	20231227	110800	157867480	4480	4480	4480	4480	0
591	20231227	110700	157867480	4480	4480	4480	4480	0
592	20231227	110600	157867480	4480	4480	4480	4480	0
593	20231227	110500	157867480	4480	4480	4480	4480	0
594	20231227	110400	157867480	4480	4480	4480	4480	0
595	20231227	110300	157867480	4480	4480	4480	4480	2
596	20231227	110200	157858520	4480	4480	4480	4480	0
597	20231227	110100	157858520	4480	4480	4480	4480	0
598	20231227	110000	157858520	4480	4480	4480	4480	0
599	20231227	105900	157858520	4480	4480	4480	4480	0
600	20231227	105800	157858520	4480	4480	4480	4480	0
601	20231227	105700	157858520	4480	4480	4480	4480	0
602	20231227	105600	157858520	4480	4480	4480	4480	6
603	20231227	105500	157831640	4465	4465	4465	4465	0
604	20231227	105400	157831640	4465	4465	4465	4465	0
605	20231227	105300	157831640	4465	4465	4465	4465	0
606	20231227	105200	157831640	4465	4465	4465	4465	1
607	20231227	105100	157827175	4465	4465	4465	4465	0
608	20231227	105000	157827175	4465	4470	4470	4465	273
609	20231227	104900	156607840	4470	4470	4470	4470	665
610	20231227	104800	153635290	4470	4470	4470	4470	0
611	20231227	104700	153635290	4470	4470	4470	4470	84
612	20231227	104600	153259810	4470	4470	4470	4470	0
613	20231227	104500	153259810	4470	4470	4470	4470	0
614	20231227	104400	153259810	4470	4490	4490	4470	762
615	20231227	104300	149850355	4490	4490	4490	4490	0
616	20231227	104200	149850355	4490	4495	4495	4490	36
617	20231227	104100	149688635	4500	4500	4500	4500	0
618	20231227	104000	149688635	4500	4495	4500	4495	11
619	20231227	103900	149639185	4490	4495	4495	4490	139
620	20231227	103800	149014975	4495	4495	4495	4495	0
621	20231227	103700	149014975	4495	4495	4495	4495	101
622	20231227	103600	148560980	4495	4495	4495	4495	1
623	20231227	103500	148556485	4490	4490	4490	4490	1
624	20231227	103400	148551995	4470	4470	4470	4470	10
625	20231227	103300	148507295	4515	4515	4515	4515	0
626	20231227	103200	148507295	4515	4515	4515	4515	1
627	20231227	103100	148502780	4520	4470	4520	4470	4722
628	20231227	103000	127215575	4470	4465	4470	4465	127
629	20231227	102900	126647895	4470	4470	4470	4470	5
630	20231227	102800	126625545	4470	4470	4470	4470	313
631	20231227	102700	125226435	4470	4470	4470	4470	0
632	20231227	102600	125226435	4470	4470	4470	4470	20
633	20231227	102500	125137035	4465	4465	4465	4465	0
634	20231227	102400	125137035	4465	4465	4465	4465	8
635	20231227	102300	125101315	4495	4495	4495	4495	40
636	20231227	102200	124921515	4495	4495	4495	4495	10
637	20231227	102100	124876565	4500	4500	4500	4500	0
638	20231227	102000	124876565	4500	4500	4500	4500	0
639	20231227	101900	124876565	4500	4500	4500	4500	0
640	20231227	101800	124876565	4500	4495	4500	4495	46
641	20231227	101700	124669570	4465	4465	4500	4465	4
642	20231227	101600	124651645	4465	4460	4465	4460	743
643	20231227	101500	121334255	4455	4455	4455	4455	0
644	20231227	101400	121334255	4455	4455	4455	4455	0
645	20231227	101300	121334255	4455	4455	4455	4455	47
646	20231227	101200	121124870	4455	4455	4455	4455	3
647	20231227	101100	121111505	4455	4455	4455	4455	0
648	20231227	101000	121111505	4455	4455	4455	4455	500
649	20231227	100900	118884005	4450	4455	4455	4450	112
650	20231227	100800	118385600	4450	4450	4450	4450	0
651	20231227	100700	118385600	4450	4450	4450	4450	120
652	20231227	100600	117851600	4450	4455	4455	4450	284
653	20231227	100500	116587550	4460	4460	4460	4460	10
654	20231227	100400	116542950	4455	4455	4455	4455	375
655	20231227	100300	114872325	4455	4455	4455	4455	50
656	20231227	100200	114649575	4455	4455	4455	4455	0
657	20231227	100100	114649575	4455	4465	4465	4455	110
658	20231227	100000	114159475	4465	4465	4465	4465	0
659	20231227	095900	114159475	4465	4465	4465	4465	0
660	20231227	095800	114159475	4465	4465	4465	4465	0
661	20231227	095700	114159475	4465	4465	4465	4465	0
662	20231227	095600	114159475	4465	4465	4465	4465	0
663	20231227	095500	114159475	4465	4460	4465	4460	10
664	20231227	095400	114114860	4460	4455	4460	4455	224
665	20231227	095300	113116935	4460	4460	4460	4460	0
666	20231227	095200	113116935	4460	4460	4460	4460	140
667	20231227	095100	112492535	4465	4465	4465	4465	103
668	20231227	095000	112032640	4470	4470	4470	4470	103
669	20231227	094900	111572230	4475	4475	4475	4475	0
670	20231227	094800	111572230	4475	4475	4475	4475	201
671	20231227	094700	110672755	4480	4480	4480	4480	34
672	20231227	094600	110520435	4480	4480	4480	4480	223
673	20231227	094500	109521395	4480	4485	4510	4480	214
674	20231227	094400	108562080	4520	4520	4520	4520	0
675	20231227	094300	108562080	4520	4520	4520	4520	5
676	20231227	094200	108539480	4535	4470	4535	4470	539
677	20231227	094100	106115870	4470	4475	4475	4470	193
678	20231227	094000	105252725	4475	4475	4475	4475	19
679	20231227	093900	105167700	4475	4475	4475	4475	2
680	20231227	093800	105158750	4475	4475	4475	4475	0
681	20231227	093700	105158750	4475	4470	4475	4470	13
682	20231227	093600	105100585	4475	4480	4480	4475	203
683	20231227	093500	104191695	4480	4480	4480	4480	0
684	20231227	093400	104191695	4480	4480	4480	4480	0
685	20231227	093300	104191695	4480	4480	4480	4480	0
686	20231227	093200	104191695	4480	4480	4480	4480	12
687	20231227	093100	104137935	4460	4460	4460	4460	0
688	20231227	093000	104137935	4460	4460	4460	4460	0
689	20231227	092900	104137935	4460	4460	4460	4460	50
690	20231227	092800	103914935	4490	4515	4515	4490	400
691	20231227	092700	102113435	4520	4520	4520	4520	0
692	20231227	092600	102113435	4520	4520	4520	4520	100
693	20231227	092500	101661435	4510	4510	4510	4510	0
694	20231227	092400	101661435	4510	4510	4510	4510	0
695	20231227	092300	101661435	4510	4510	4510	4510	0
696	20231227	092200	101661435	4510	4515	4515	4510	367
697	20231227	092100	100005765	4535	4535	4535	4535	0
698	20231227	092000	100005765	4535	4535	4535	4535	2006
699	20231227	091900	90908555	4535	4535	4535	4535	1500
700	20231227	091800	84106055	4535	4535	4540	4535	2891
701	20231227	091700	70995355	4535	4500	4535	4500	3909
702	20231227	091600	53335770	4500	4480	4500	4480	6596
703	20231227	091500	23661730	4450	4450	4450	4450	0
704	20231227	091400	23661730	4450	4450	4450	4445	168
705	20231227	091300	22914375	4450	4465	4465	4450	102
706	20231227	091200	22460445	4440	4440	4440	4440	0
707	20231227	091100	22460445	4440	4440	4440	4440	0
708	20231227	091000	22460445	4440	4440	4440	4440	130
709	20231227	090900	21883245	4440	4440	4440	4440	290
710	20231227	090800	20595645	4440	4440	4440	4435	130
711	20231227	090700	20019020	4435	4440	4440	4435	244
712	20231227	090600	18936560	4480	4480	4480	4480	0
713	20231227	090500	18936560	4480	4480	4480	4480	1
714	20231227	090400	18932080	4420	4460	4460	4420	302
715	20231227	090300	17589280	4465	4475	4475	4465	300
716	20231227	090200	16248280	4480	4485	4485	4480	191
717	20231227	090100	15392150	4485	4460	4490	4460	1401
718	20231227	090000	9140160	4510	4460	4510	4460	2046