KissMeData/426550/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	211900	799969050	2820	2820	2820	2820	3985
3	20231227	211800	799969050	2820	2820	2820	2820	0
4	20231227	211700	799969050	2820	2820	2820	2820	0
5	20231227	211600	799969050	2820	2820	2820	2820	0
6	20231227	211500	799969050	2820	2820	2820	2820	0
7	20231227	211400	799969050	2820	2820	2820	2820	0
8	20231227	211300	799969050	2820	2820	2820	2820	0
9	20231227	211200	799969050	2820	2820	2820	2820	0
10	20231227	211100	799969050	2820	2820	2820	2820	0
11	20231227	211000	799969050	2820	2820	2820	2820	0
12	20231227	210900	799969050	2820	2820	2820	2820	0
13	20231227	210800	799969050	2820	2820	2820	2820	0
14	20231227	210700	799969050	2820	2820	2820	2820	0
15	20231227	210600	799969050	2820	2820	2820	2820	0
16	20231227	210500	799969050	2820	2820	2820	2820	0
17	20231227	210400	799969050	2820	2820	2820	2820	0
18	20231227	210300	799969050	2820	2820	2820	2820	0
19	20231227	210200	799969050	2820	2820	2820	2820	0
20	20231227	210100	799969050	2820	2820	2820	2820	0
21	20231227	210000	799969050	2820	2820	2820	2820	0
22	20231227	205900	799969050	2820	2820	2820	2820	0
23	20231227	205800	799969050	2820	2820	2820	2820	0
24	20231227	205700	799969050	2820	2820	2820	2820	0
25	20231227	205600	799969050	2820	2820	2820	2820	0
26	20231227	205500	799969050	2820	2820	2820	2820	0
27	20231227	205400	799969050	2820	2820	2820	2820	0
28	20231227	205300	799969050	2820	2820	2820	2820	0
29	20231227	205200	799969050	2820	2820	2820	2820	0
30	20231227	205100	799969050	2820	2820	2820	2820	0
31	20231227	205000	799969050	2820	2820	2820	2820	0
32	20231227	204900	799969050	2820	2820	2820	2820	3985
33	20231227	204800	799969050	2820	2820	2820	2820	0
34	20231227	204700	799969050	2820	2820	2820	2820	0
35	20231227	204600	799969050	2820	2820	2820	2820	0
36	20231227	204500	799969050	2820	2820	2820	2820	0
37	20231227	204400	799969050	2820	2820	2820	2820	0
38	20231227	204300	799969050	2820	2820	2820	2820	0
39	20231227	204200	799969050	2820	2820	2820	2820	0
40	20231227	204100	799969050	2820	2820	2820	2820	0
41	20231227	204000	799969050	2820	2820	2820	2820	0
42	20231227	203900	799969050	2820	2820	2820	2820	0
43	20231227	203800	799969050	2820	2820	2820	2820	0
44	20231227	203700	799969050	2820	2820	2820	2820	0
45	20231227	203600	799969050	2820	2820	2820	2820	0
46	20231227	203500	799969050	2820	2820	2820	2820	0
47	20231227	203400	799969050	2820	2820	2820	2820	0
48	20231227	203300	799969050	2820	2820	2820	2820	0
49	20231227	203200	799969050	2820	2820	2820	2820	0
50	20231227	203100	799969050	2820	2820	2820	2820	0
51	20231227	203000	799969050	2820	2820	2820	2820	0
52	20231227	202900	799969050	2820	2820	2820	2820	0
53	20231227	202800	799969050	2820	2820	2820	2820	0
54	20231227	202700	799969050	2820	2820	2820	2820	0
55	20231227	202600	799969050	2820	2820	2820	2820	0
56	20231227	202500	799969050	2820	2820	2820	2820	0
57	20231227	202400	799969050	2820	2820	2820	2820	0
58	20231227	202300	799969050	2820	2820	2820	2820	0
59	20231227	202200	799969050	2820	2820	2820	2820	0
60	20231227	202100	799969050	2820	2820	2820	2820	0
61	20231227	202000	799969050	2820	2820	2820	2820	0
62	20231227	201900	799969050	2820	2820	2820	2820	3985
63	20231227	201800	799969050	2820	2820	2820	2820	0
64	20231227	201700	799969050	2820	2820	2820	2820	0
65	20231227	201600	799969050	2820	2820	2820	2820	0
66	20231227	201500	799969050	2820	2820	2820	2820	0
67	20231227	201400	799969050	2820	2820	2820	2820	0
68	20231227	201300	799969050	2820	2820	2820	2820	0
69	20231227	201200	799969050	2820	2820	2820	2820	0
70	20231227	201100	799969050	2820	2820	2820	2820	0
71	20231227	201000	799969050	2820	2820	2820	2820	0
72	20231227	200900	799969050	2820	2820	2820	2820	0
73	20231227	200800	799969050	2820	2820	2820	2820	0
74	20231227	200700	799969050	2820	2820	2820	2820	0
75	20231227	200600	799969050	2820	2820	2820	2820	0
76	20231227	200500	799969050	2820	2820	2820	2820	0
77	20231227	200400	799969050	2820	2820	2820	2820	0
78	20231227	200300	799969050	2820	2820	2820	2820	0
79	20231227	200200	799969050	2820	2820	2820	2820	0
80	20231227	200100	799969050	2820	2820	2820	2820	0
81	20231227	200000	799969050	2820	2820	2820	2820	0
82	20231227	195900	799969050	2820	2820	2820	2820	0
83	20231227	195800	799969050	2820	2820	2820	2820	0
84	20231227	195700	799969050	2820	2820	2820	2820	0
85	20231227	195600	799969050	2820	2820	2820	2820	0
86	20231227	195500	799969050	2820	2820	2820	2820	0
87	20231227	195400	799969050	2820	2820	2820	2820	0
88	20231227	195300	799969050	2820	2820	2820	2820	0
89	20231227	195200	799969050	2820	2820	2820	2820	0
90	20231227	195100	799969050	2820	2820	2820	2820	0
91	20231227	195000	799969050	2820	2820	2820	2820	0
92	20231227	194900	799969050	2820	2820	2820	2820	3985
93	20231227	194800	799969050	2820	2820	2820	2820	0
94	20231227	194700	799969050	2820	2820	2820	2820	0
95	20231227	194600	799969050	2820	2820	2820	2820	0
96	20231227	194500	799969050	2820	2820	2820	2820	0
97	20231227	194400	799969050	2820	2820	2820	2820	0
98	20231227	194300	799969050	2820	2820	2820	2820	0
99	20231227	194200	799969050	2820	2820	2820	2820	0
100	20231227	194100	799969050	2820	2820	2820	2820	0
101	20231227	194000	799969050	2820	2820	2820	2820	0
102	20231227	193900	799969050	2820	2820	2820	2820	0
103	20231227	193800	799969050	2820	2820	2820	2820	0
104	20231227	193700	799969050	2820	2820	2820	2820	0
105	20231227	193600	799969050	2820	2820	2820	2820	0
106	20231227	193500	799969050	2820	2820	2820	2820	0
107	20231227	193400	799969050	2820	2820	2820	2820	0
108	20231227	193300	799969050	2820	2820	2820	2820	0
109	20231227	193200	799969050	2820	2820	2820	2820	0
110	20231227	193100	799969050	2820	2820	2820	2820	0
111	20231227	193000	799969050	2820	2820	2820	2820	0
112	20231227	192900	799969050	2820	2820	2820	2820	0
113	20231227	192800	799969050	2820	2820	2820	2820	0
114	20231227	192700	799969050	2820	2820	2820	2820	0
115	20231227	192600	799969050	2820	2820	2820	2820	0
116	20231227	192500	799969050	2820	2820	2820	2820	0
117	20231227	192400	799969050	2820	2820	2820	2820	0
118	20231227	192300	799969050	2820	2820	2820	2820	0
119	20231227	192200	799969050	2820	2820	2820	2820	0
120	20231227	192100	799969050	2820	2820	2820	2820	0
121	20231227	192000	799969050	2820	2820	2820	2820	0
122	20231227	191900	799969050	2820	2820	2820	2820	3985
123	20231227	191800	799969050	2820	2820	2820	2820	0
124	20231227	191700	799969050	2820	2820	2820	2820	0
125	20231227	191600	799969050	2820	2820	2820	2820	0
126	20231227	191500	799969050	2820	2820	2820	2820	0
127	20231227	191400	799969050	2820	2820	2820	2820	0
128	20231227	191300	799969050	2820	2820	2820	2820	0
129	20231227	191200	799969050	2820	2820	2820	2820	0
130	20231227	191100	799969050	2820	2820	2820	2820	0
131	20231227	191000	799969050	2820	2820	2820	2820	0
132	20231227	190900	799969050	2820	2820	2820	2820	0
133	20231227	190800	799969050	2820	2820	2820	2820	0
134	20231227	190700	799969050	2820	2820	2820	2820	0
135	20231227	190600	799969050	2820	2820	2820	2820	0
136	20231227	190500	799969050	2820	2820	2820	2820	0
137	20231227	190400	799969050	2820	2820	2820	2820	0
138	20231227	190300	799969050	2820	2820	2820	2820	0
139	20231227	190200	799969050	2820	2820	2820	2820	0
140	20231227	190100	799969050	2820	2820	2820	2820	0
141	20231227	190000	799969050	2820	2820	2820	2820	0
142	20231227	185900	799969050	2820	2820	2820	2820	0
143	20231227	185800	799969050	2820	2820	2820	2820	0
144	20231227	185700	799969050	2820	2820	2820	2820	0
145	20231227	185600	799969050	2820	2820	2820	2820	0
146	20231227	185500	799969050	2820	2820	2820	2820	0
147	20231227	185400	799969050	2820	2820	2820	2820	0
148	20231227	185300	799969050	2820	2820	2820	2820	0
149	20231227	185200	799969050	2820	2820	2820	2820	0
150	20231227	185100	799969050	2820	2820	2820	2820	0
151	20231227	185000	799969050	2820	2820	2820	2820	0
152	20231227	184900	799969050	2820	2820	2820	2820	3985
153	20231227	184800	799969050	2820	2820	2820	2820	0
154	20231227	184700	799969050	2820	2820	2820	2820	0
155	20231227	184600	799969050	2820	2820	2820	2820	0
156	20231227	184500	799969050	2820	2820	2820	2820	0
157	20231227	184400	799969050	2820	2820	2820	2820	0
158	20231227	184300	799969050	2820	2820	2820	2820	0
159	20231227	184200	799969050	2820	2820	2820	2820	0
160	20231227	184100	799969050	2820	2820	2820	2820	0
161	20231227	184000	799969050	2820	2820	2820	2820	0
162	20231227	183900	799969050	2820	2820	2820	2820	0
163	20231227	183800	799969050	2820	2820	2820	2820	0
164	20231227	183700	799969050	2820	2820	2820	2820	0
165	20231227	183600	799969050	2820	2820	2820	2820	0
166	20231227	183500	799969050	2820	2820	2820	2820	0
167	20231227	183400	799969050	2820	2820	2820	2820	0
168	20231227	183300	799969050	2820	2820	2820	2820	0
169	20231227	183200	799969050	2820	2820	2820	2820	0
170	20231227	183100	799969050	2820	2820	2820	2820	0
171	20231227	183000	799969050	2820	2820	2820	2820	0
172	20231227	182900	799969050	2820	2820	2820	2820	0
173	20231227	182800	799969050	2820	2820	2820	2820	0
174	20231227	182700	799969050	2820	2820	2820	2820	0
175	20231227	182600	799969050	2820	2820	2820	2820	0
176	20231227	182500	799969050	2820	2820	2820	2820	0
177	20231227	182400	799969050	2820	2820	2820	2820	0
178	20231227	182300	799969050	2820	2820	2820	2820	0
179	20231227	182200	799969050	2820	2820	2820	2820	0
180	20231227	182100	799969050	2820	2820	2820	2820	0
181	20231227	182000	799969050	2820	2820	2820	2820	0
182	20231227	181900	799969050	2820	2820	2820	2820	3985
183	20231227	181800	799969050	2820	2820	2820	2820	0
184	20231227	181700	799969050	2820	2820	2820	2820	0
185	20231227	181600	799969050	2820	2820	2820	2820	0
186	20231227	181500	799969050	2820	2820	2820	2820	0
187	20231227	181400	799969050	2820	2820	2820	2820	0
188	20231227	181300	799969050	2820	2820	2820	2820	0
189	20231227	181200	799969050	2820	2820	2820	2820	0
190	20231227	181100	799969050	2820	2820	2820	2820	0
191	20231227	181000	799969050	2820	2820	2820	2820	0
192	20231227	180900	799969050	2820	2820	2820	2820	0
193	20231227	180800	799969050	2820	2820	2820	2820	0
194	20231227	180700	799969050	2820	2820	2820	2820	0
195	20231227	180600	799969050	2820	2820	2820	2820	0
196	20231227	180500	799969050	2820	2820	2820	2820	0
197	20231227	180400	799969050	2820	2820	2820	2820	0
198	20231227	180300	799969050	2820	2820	2820	2820	0
199	20231227	180200	799969050	2820	2820	2820	2820	0
200	20231227	180100	799969050	2820	2820	2820	2820	0
201	20231227	180000	799969050	2820	2820	2820	2820	0
202	20231227	175900	799969050	2820	2820	2820	2820	0
203	20231227	175800	799969050	2820	2820	2820	2820	0
204	20231227	175700	799969050	2820	2820	2820	2820	0
205	20231227	175600	799969050	2820	2820	2820	2820	0
206	20231227	175500	799969050	2820	2820	2820	2820	0
207	20231227	175400	799969050	2820	2820	2820	2820	0
208	20231227	175300	799969050	2820	2820	2820	2820	0
209	20231227	175200	799969050	2820	2820	2820	2820	0
210	20231227	175100	799969050	2820	2820	2820	2820	0
211	20231227	175000	799969050	2820	2820	2820	2820	0
212	20231227	174900	799969050	2820	2820	2820	2820	3985
213	20231227	174800	799969050	2820	2820	2820	2820	0
214	20231227	174700	799969050	2820	2820	2820	2820	0
215	20231227	174600	799969050	2820	2820	2820	2820	0
216	20231227	174500	799969050	2820	2820	2820	2820	0
217	20231227	174400	799969050	2820	2820	2820	2820	0
218	20231227	174300	799969050	2820	2820	2820	2820	0
219	20231227	174200	799969050	2820	2820	2820	2820	0
220	20231227	174100	799969050	2820	2820	2820	2820	0
221	20231227	174000	799969050	2820	2820	2820	2820	0
222	20231227	173900	799969050	2820	2820	2820	2820	0
223	20231227	173800	799969050	2820	2820	2820	2820	0
224	20231227	173700	799969050	2820	2820	2820	2820	0
225	20231227	173600	799969050	2820	2820	2820	2820	0
226	20231227	173500	799969050	2820	2820	2820	2820	0
227	20231227	173400	799969050	2820	2820	2820	2820	0
228	20231227	173300	799969050	2820	2820	2820	2820	0
229	20231227	173200	799969050	2820	2820	2820	2820	0
230	20231227	173100	799969050	2820	2820	2820	2820	0
231	20231227	173000	799969050	2820	2820	2820	2820	0
232	20231227	172900	799969050	2820	2820	2820	2820	0
233	20231227	172800	799969050	2820	2820	2820	2820	0
234	20231227	172700	799969050	2820	2820	2820	2820	0
235	20231227	172600	799969050	2820	2820	2820	2820	0
236	20231227	172500	799969050	2820	2820	2820	2820	0
237	20231227	172400	799969050	2820	2820	2820	2820	0
238	20231227	172300	799969050	2820	2820	2820	2820	0
239	20231227	172200	799969050	2820	2820	2820	2820	0
240	20231227	172100	799969050	2820	2820	2820	2820	0
241	20231227	172000	799969050	2820	2820	2820	2820	0
242	20231227	171900	799969050	2820	2820	2820	2820	3985
243	20231227	171800	799969050	2820	2820	2820	2820	0
244	20231227	171700	799969050	2820	2820	2820	2820	0
245	20231227	171600	799969050	2820	2820	2820	2820	0
246	20231227	171500	799969050	2820	2820	2820	2820	0
247	20231227	171400	799969050	2820	2820	2820	2820	0
248	20231227	171300	799969050	2820	2820	2820	2820	0
249	20231227	171200	799969050	2820	2820	2820	2820	0
250	20231227	171100	799969050	2820	2820	2820	2820	0
251	20231227	171000	799969050	2820	2820	2820	2820	0
252	20231227	170900	799969050	2820	2820	2820	2820	0
253	20231227	170800	799969050	2820	2820	2820	2820	0
254	20231227	170700	799969050	2820	2820	2820	2820	0
255	20231227	170600	799969050	2820	2820	2820	2820	0
256	20231227	170500	799969050	2820	2820	2820	2820	0
257	20231227	170400	799969050	2820	2820	2820	2820	0
258	20231227	170300	799969050	2820	2820	2820	2820	0
259	20231227	170200	799969050	2820	2820	2820	2820	0
260	20231227	170100	799969050	2820	2820	2820	2820	0
261	20231227	170000	799969050	2820	2820	2820	2820	0
262	20231227	165900	799969050	2820	2820	2820	2820	0
263	20231227	165800	799969050	2820	2820	2820	2820	0
264	20231227	165700	799969050	2820	2820	2820	2820	0
265	20231227	165600	799969050	2820	2820	2820	2820	0
266	20231227	165500	799969050	2820	2820	2820	2820	0
267	20231227	165400	799969050	2820	2820	2820	2820	0
268	20231227	165300	799969050	2820	2820	2820	2820	0
269	20231227	165200	799969050	2820	2820	2820	2820	0
270	20231227	165100	799969050	2820	2820	2820	2820	0
271	20231227	165000	799969050	2820	2820	2820	2820	0
272	20231227	164900	799969050	2820	2820	2820	2820	3985
273	20231227	164800	799969050	2820	2820	2820	2820	0
274	20231227	164700	799969050	2820	2820	2820	2820	0
275	20231227	164600	799969050	2820	2820	2820	2820	0
276	20231227	164500	799969050	2820	2820	2820	2820	0
277	20231227	164400	799969050	2820	2820	2820	2820	0
278	20231227	164300	799969050	2820	2820	2820	2820	0
279	20231227	164200	799969050	2820	2820	2820	2820	0
280	20231227	164100	799969050	2820	2820	2820	2820	0
281	20231227	164000	799969050	2820	2820	2820	2820	0
282	20231227	163900	799969050	2820	2820	2820	2820	0
283	20231227	163800	799969050	2820	2820	2820	2820	0
284	20231227	163700	799969050	2820	2820	2820	2820	0
285	20231227	163600	799969050	2820	2820	2820	2820	0
286	20231227	163500	799969050	2820	2820	2820	2820	0
287	20231227	163400	799969050	2820	2820	2820	2820	0
288	20231227	163300	799969050	2820	2820	2820	2820	0
289	20231227	163200	799969050	2820	2820	2820	2820	0
290	20231227	163100	799969050	2820	2820	2820	2820	0
291	20231227	163000	799969050	2820	2820	2820	2820	0
292	20231227	162900	799969050	2820	2820	2820	2820	0
293	20231227	162800	799969050	2820	2820	2820	2820	0
294	20231227	162700	799969050	2820	2820	2820	2820	0
295	20231227	162600	799969050	2820	2820	2820	2820	0
296	20231227	162500	799969050	2820	2820	2820	2820	0
297	20231227	162400	799969050	2820	2820	2820	2820	0
298	20231227	162300	799969050	2820	2820	2820	2820	0
299	20231227	162200	799969050	2820	2820	2820	2820	0
300	20231227	162100	799969050	2820	2820	2820	2820	0
301	20231227	162000	799969050	2820	2820	2820	2820	0
302	20231227	161900	799969050	2820	2820	2820	2820	3985
303	20231227	161800	799969050	2820	2820	2820	2820	0
304	20231227	161700	799969050	2820	2820	2820	2820	0
305	20231227	161600	799969050	2820	2820	2820	2820	0
306	20231227	161500	799969050	2820	2820	2820	2820	0
307	20231227	161400	799969050	2820	2820	2820	2820	0
308	20231227	161300	799969050	2820	2820	2820	2820	0
309	20231227	161200	799969050	2820	2820	2820	2820	0
310	20231227	161100	799969050	2820	2820	2820	2820	0
311	20231227	161000	799969050	2820	2820	2820	2820	0
312	20231227	160900	799969050	2820	2820	2820	2820	0
313	20231227	160800	799969050	2820	2820	2820	2820	0
314	20231227	160700	799969050	2820	2820	2820	2820	0
315	20231227	160600	799969050	2820	2820	2820	2820	0
316	20231227	160500	799969050	2820	2820	2820	2820	0
317	20231227	160400	799969050	2820	2820	2820	2820	0
318	20231227	160300	799969050	2820	2820	2820	2820	0
319	20231227	160200	799969050	2820	2820	2820	2820	0
320	20231227	160100	799969050	2820	2820	2820	2820	0
321	20231227	160000	799969050	2820	2820	2820	2820	0
322	20231227	155900	799969050	2820	2820	2820	2820	0
323	20231227	155800	799969050	2820	2820	2820	2820	0
324	20231227	155700	799969050	2820	2820	2820	2820	0
325	20231227	155600	799969050	2820	2820	2820	2820	0
326	20231227	155500	799969050	2820	2820	2820	2820	0
327	20231227	155400	799969050	2820	2820	2820	2820	0
328	20231227	155300	799969050	2820	2820	2820	2820	0
329	20231227	155200	799969050	2820	2820	2820	2820	0
330	20231227	155100	799969050	2820	2820	2820	2820	0
331	20231227	155000	799969050	2820	2820	2820	2820	0
332	20231227	154900	799969050	2820	2820	2820	2820	3985
333	20231227	154800	799969050	2820	2820	2820	2820	0
334	20231227	154700	799969050	2820	2820	2820	2820	0
335	20231227	154600	799969050	2820	2820	2820	2820	0
336	20231227	154500	799969050	2820	2820	2820	2820	0
337	20231227	154400	799969050	2820	2820	2820	2820	0
338	20231227	154300	799969050	2820	2820	2820	2820	0
339	20231227	154200	799969050	2820	2820	2820	2820	0
340	20231227	154100	799969050	2820	2820	2820	2820	0
341	20231227	154000	799969050	2820	2820	2820	2820	0
342	20231227	153900	799969050	2820	2820	2820	2820	0
343	20231227	153800	799969050	2820	2820	2820	2820	0
344	20231227	153700	799969050	2820	2820	2820	2820	0
345	20231227	153600	799969050	2820	2820	2820	2820	0
346	20231227	153500	799969050	2820	2820	2820	2820	0
347	20231227	153400	799969050	2820	2820	2820	2820	0
348	20231227	153300	799969050	2820	2820	2820	2820	0
349	20231227	153200	799969050	2820	2820	2820	2820	0
350	20231227	153100	799969050	2820	2820	2820	2820	0
351	20231227	153000	799969050	2820	2820	2820	2820	3985
352	20231227	152900	788731350	2825	2825	2825	2825	0
353	20231227	152800	788731350	2825	2825	2825	2825	0
354	20231227	152700	788731350	2825	2825	2825	2825	0
355	20231227	152600	788731350	2825	2825	2825	2825	0
356	20231227	152500	788731350	2825	2825	2825	2825	0
357	20231227	152400	788731350	2825	2825	2825	2825	0
358	20231227	152300	788731350	2825	2825	2825	2825	0
359	20231227	152200	788731350	2825	2825	2825	2825	0
360	20231227	152100	788731350	2825	2825	2825	2825	0
361	20231227	152000	788731350	2825	2825	2825	2825	0
362	20231227	151900	788731350	2825	2840	2845	2795	9031
363	20231227	151800	763284070	2840	2810	2840	2810	5800
364	20231227	151700	746871070	2830	2805	2830	2805	2791
365	20231227	151600	739008485	2810	2810	2810	2810	0
366	20231227	151500	739008485	2810	2810	2810	2810	0
367	20231227	151400	739008485	2810	2805	2810	2805	272
368	20231227	151300	738244260	2810	2805	2810	2805	147
369	20231227	151200	737831320	2805	2805	2810	2800	782
370	20231227	151100	735639540	2805	2805	2805	2805	126
371	20231227	151000	735286110	2810	2805	2810	2805	30
372	20231227	150900	735201940	2820	2820	2820	2820	40
373	20231227	150800	735089140	2800	2825	2825	2800	655
374	20231227	150700	733255015	2805	2815	2815	2805	3000
375	20231227	150600	724836715	2850	2850	2850	2850	0
376	20231227	150500	724836715	2850	2850	2850	2850	0
377	20231227	150400	724836715	2850	2850	2850	2850	0
378	20231227	150300	724836715	2850	2850	2850	2850	0
379	20231227	150200	724836715	2850	2850	2850	2850	0
380	20231227	150100	724836715	2850	2850	2850	2850	0
381	20231227	150000	724836715	2850	2810	2850	2810	505
382	20231227	145900	723399655	2850	2810	2850	2810	1779
383	20231227	145800	718361770	2810	2810	2810	2810	111
384	20231227	145700	718049860	2810	2810	2810	2810	1034
385	20231227	145600	715144320	2820	2820	2820	2815	4032
386	20231227	145500	703781910	2820	2820	2820	2820	0
387	20231227	145400	703781910	2820	2820	2820	2820	0
388	20231227	145300	703781910	2820	2820	2820	2820	300
389	20231227	145200	702935910	2820	2820	2820	2820	0
390	20231227	145100	702935910	2820	2820	2820	2820	0
391	20231227	145000	702935910	2820	2820	2820	2820	0
392	20231227	144900	702935910	2820	2820	2820	2820	0
393	20231227	144800	702935910	2820	2820	2820	2820	0
394	20231227	144700	702935910	2820	2820	2820	2820	0
395	20231227	144600	702935910	2820	2820	2820	2820	0
396	20231227	144500	702935910	2820	2820	2820	2820	0
397	20231227	144400	702935910	2820	2820	2820	2820	713
398	20231227	144300	700925250	2820	2820	2820	2820	99
399	20231227	144200	700646070	2825	2825	2825	2825	0
400	20231227	144100	700646070	2825	2825	2825	2825	358
401	20231227	144000	699634720	2840	2840	2840	2840	0
402	20231227	143900	699634720	2840	2840	2840	2840	1
403	20231227	143800	699631880	2840	2840	2840	2840	0
404	20231227	143700	699631880	2840	2840	2840	2840	300
405	20231227	143600	698779880	2840	2840	2840	2840	0
406	20231227	143500	698779880	2840	2840	2840	2840	0
407	20231227	143400	698779880	2840	2840	2840	2840	0
408	20231227	143300	698779880	2840	2825	2840	2825	758
409	20231227	143200	696632265	2840	2840	2840	2840	2401
410	20231227	143100	689813425	2835	2835	2835	2835	110
411	20231227	143000	689501575	2820	2820	2820	2820	10
412	20231227	142900	689473375	2810	2810	2810	2810	0
413	20231227	142800	689473375	2810	2810	2810	2810	0
414	20231227	142700	689473375	2810	2810	2810	2810	0
415	20231227	142600	689473375	2810	2810	2810	2810	0
416	20231227	142500	689473375	2810	2810	2810	2810	190
417	20231227	142400	688939475	2810	2810	2810	2810	200
418	20231227	142300	688377475	2815	2815	2815	2815	3
419	20231227	142200	688369030	2815	2815	2815	2815	144
420	20231227	142100	687963670	2820	2820	2820	2820	0
421	20231227	142000	687963670	2820	2820	2820	2820	3
422	20231227	141900	687955210	2825	2835	2835	2825	9
423	20231227	141800	687929755	2835	2835	2835	2835	2
424	20231227	141700	687924085	2850	2850	2850	2850	0
425	20231227	141600	687924085	2850	2850	2850	2850	0
426	20231227	141500	687924085	2850	2815	2850	2815	5500
427	20231227	141400	672289090	2815	2815	2815	2815	840
428	20231227	141300	669924490	2815	2810	2815	2810	2249
429	20231227	141200	663599015	2800	2800	2800	2800	10
430	20231227	141100	663571015	2810	2810	2810	2810	398
431	20231227	141000	662452635	2810	2810	2810	2810	500
432	20231227	140900	661047635	2810	2810	2810	2810	2
433	20231227	140800	661042015	2810	2810	2810	2810	8
434	20231227	140700	661019535	2795	2795	2795	2795	4230
435	20231227	140600	649196685	2795	2795	2795	2795	161
436	20231227	140500	648746690	2795	2795	2795	2795	0
437	20231227	140400	648746690	2795	2790	2795	2780	1903
438	20231227	140300	643435310	2785	2785	2785	2785	0
439	20231227	140200	643435310	2785	2780	2785	2780	704
440	20231227	140100	641478170	2780	2780	2780	2780	0
441	20231227	140000	641478170	2780	2790	2790	2780	2594
442	20231227	135900	634257595	2790	2790	2790	2790	0
443	20231227	135800	634257595	2790	2790	2790	2790	0
444	20231227	135700	634257595	2790	2790	2790	2790	0
445	20231227	135600	634257595	2790	2790	2790	2790	0
446	20231227	135500	634257595	2790	2790	2790	2790	0
447	20231227	135400	634257595	2790	2790	2790	2790	0
448	20231227	135300	634257595	2790	2790	2790	2790	0
449	20231227	135200	634257595	2790	2790	2790	2790	10
450	20231227	135100	634229695	2790	2790	2790	2790	1675
451	20231227	135000	629556445	2795	2795	2795	2795	0
452	20231227	134900	629556445	2795	2795	2795	2795	0
453	20231227	134800	629556445	2795	2795	2795	2795	9
454	20231227	134700	629531290	2795	2800	2800	2795	140
455	20231227	134600	629139430	2805	2795	2805	2795	1919
456	20231227	134500	623766365	2800	2795	2800	2795	538
457	20231227	134400	622262650	2795	2795	2795	2795	8
458	20231227	134300	622240290	2795	2800	2800	2795	205
459	20231227	134200	621666815	2800	2800	2800	2800	0
460	20231227	134100	621666815	2800	2800	2800	2800	1
461	20231227	134000	621664015	2800	2800	2800	2800	100
462	20231227	133900	621384015	2800	2800	2800	2800	0
463	20231227	133800	621384015	2800	2800	2800	2800	0
464	20231227	133700	621384015	2800	2790	2800	2790	1118
465	20231227	133600	618254795	2790	2790	2790	2790	0
466	20231227	133500	618254795	2790	2790	2790	2790	23
467	20231227	133400	618190625	2790	2785	2790	2785	3010
468	20231227	133300	609807725	2790	2790	2790	2790	0
469	20231227	133200	609807725	2790	2790	2790	2790	0
470	20231227	133100	609807725	2790	2790	2790	2790	101
471	20231227	133000	609525935	2790	2790	2790	2790	0
472	20231227	132900	609525935	2790	2790	2790	2790	0
473	20231227	132800	609525935	2790	2790	2790	2790	20
474	20231227	132700	609470135	2785	2785	2785	2785	1
475	20231227	132600	609467350	2790	2785	2790	2785	116
476	20231227	132500	609144035	2785	2785	2785	2785	0
477	20231227	132400	609144035	2785	2785	2785	2785	1300
478	20231227	132300	605523535	2775	2780	2780	2775	355
479	20231227	132200	604538380	2775	2775	2775	2775	0
480	20231227	132100	604538380	2775	2775	2775	2775	0
481	20231227	132000	604538380	2775	2775	2775	2775	1508
482	20231227	131900	600353680	2775	2775	2775	2775	363
483	20231227	131800	599346355	2775	2775	2775	2775	923
484	20231227	131700	596785030	2775	2775	2775	2770	1170
485	20231227	131600	593543280	2775	2785	2785	2775	4941
486	20231227	131500	579820965	2785	2790	2790	2785	951
487	20231227	131400	577171500	2795	2795	2795	2795	2
488	20231227	131300	577165910	2790	2795	2800	2790	2473
489	20231227	131200	570261570	2800	2800	2800	2800	36
490	20231227	131100	570160770	2800	2800	2800	2800	3
491	20231227	131000	570152370	2785	2800	2800	2785	3202
492	20231227	130900	561230800	2805	2785	2805	2785	1000
493	20231227	130800	558431435	2760	2800	2800	2745	13586
494	20231227	130700	520859660	2805	2805	2805	2805	3002
495	20231227	130600	512439050	2790	2815	2815	2780	16234
496	20231227	130500	467111195	2820	2820	2820	2820	238
497	20231227	130400	466440035	2820	2820	2820	2820	0
498	20231227	130300	466440035	2820	2820	2820	2820	1117
499	20231227	130200	463290095	2820	2820	2820	2815	655
500	20231227	130100	461443045	2835	2835	2835	2835	19
501	20231227	130000	461389180	2835	2835	2835	2835	20
502	20231227	125900	461332480	2835	2820	2840	2820	2387
503	20231227	125800	454601105	2820	2815	2820	2815	448
504	20231227	125700	453339880	2815	2805	2815	2805	2169
505	20231227	125600	447238310	2790	2790	2790	2790	1000
506	20231227	125500	444448310	2790	2835	2835	2790	44148
507	20231227	125400	320754685	2830	2830	2830	2830	0
508	20231227	125300	320754685	2830	2830	2830	2830	0
509	20231227	125200	320754685	2830	2830	2830	2830	0
510	20231227	125100	320754685	2830	2850	2850	2830	7011
511	20231227	125000	300894305	2850	2850	2850	2850	0
512	20231227	124900	300894305	2850	2850	2850	2850	300
513	20231227	124800	300039305	2855	2855	2855	2855	0
514	20231227	124700	300039305	2855	2855	2855	2855	0
515	20231227	124600	300039305	2855	2855	2855	2855	0
516	20231227	124500	300039305	2855	2855	2855	2855	0
517	20231227	124400	300039305	2855	2855	2855	2855	0
518	20231227	124300	300039305	2855	2855	2855	2855	0
519	20231227	124200	300039305	2855	2855	2855	2855	0
520	20231227	124100	300039305	2855	2855	2855	2855	0
521	20231227	124000	300039305	2855	2855	2855	2855	274
522	20231227	123900	299257035	2855	2855	2855	2855	3063
523	20231227	123800	290512170	2855	2855	2855	2855	0
524	20231227	123700	290512170	2855	2855	2855	2855	0
525	20231227	123600	290512170	2855	2850	2855	2850	2
526	20231227	123500	290506465	2830	2830	2830	2830	0
527	20231227	123400	290506465	2830	2830	2830	2830	0
528	20231227	123300	290506465	2830	2840	2840	2830	7000
529	20231227	123200	270682230	2840	2855	2855	2840	5008
530	20231227	123100	256435090	2855	2855	2855	2855	0
531	20231227	123000	256435090	2855	2855	2855	2855	300
532	20231227	122900	255578590	2850	2850	2850	2850	0
533	20231227	122800	255578590	2850	2850	2850	2850	0
534	20231227	122700	255578590	2850	2850	2850	2850	0
535	20231227	122600	255578590	2850	2850	2850	2850	0
536	20231227	122500	255578590	2850	2850	2850	2850	0
537	20231227	122400	255578590	2850	2855	2855	2850	1133
538	20231227	122300	252346655	2855	2855	2855	2855	0
539	20231227	122200	252346655	2855	2855	2855	2855	0
540	20231227	122100	252346655	2855	2855	2855	2855	0
541	20231227	122000	252346655	2855	2855	2855	2855	16
542	20231227	121900	252300975	2855	2855	2855	2855	0
543	20231227	121800	252300975	2855	2855	2855	2855	1805
544	20231227	121700	247147700	2855	2855	2855	2855	98
545	20231227	121600	246867910	2850	2850	2850	2850	0
546	20231227	121500	246867910	2850	2850	2850	2850	0
547	20231227	121400	246867910	2850	2860	2860	2850	1337
548	20231227	121300	243052640	2855	2855	2855	2855	0
549	20231227	121200	243052640	2855	2855	2855	2855	0
550	20231227	121100	243052640	2855	2855	2855	2855	0
551	20231227	121000	243052640	2855	2865	2865	2855	1458
552	20231227	120900	238884755	2885	2885	2885	2885	0
553	20231227	120800	238884755	2885	2885	2885	2885	0
554	20231227	120700	238884755	2885	2885	2885	2885	0
555	20231227	120600	238884755	2885	2885	2885	2885	2
556	20231227	120500	238878985	2875	2875	2875	2875	0
557	20231227	120400	238878985	2875	2875	2875	2875	0
558	20231227	120300	238878985	2875	2875	2875	2875	0
559	20231227	120200	238878985	2875	2875	2875	2875	0
560	20231227	120100	238878985	2875	2875	2875	2875	567
561	20231227	120000	237248860	2870	2870	2870	2870	144
562	20231227	115900	236835580	2865	2865	2865	2865	500
563	20231227	115800	235403080	2860	2860	2860	2860	0
564	20231227	115700	235403080	2860	2860	2860	2860	0
565	20231227	115600	235403080	2860	2860	2860	2860	5
566	20231227	115500	235388780	2870	2870	2870	2870	0
567	20231227	115400	235388780	2870	2870	2870	2870	58
568	20231227	115300	235222320	2870	2870	2870	2870	9
569	20231227	115200	235196490	2870	2870	2870	2870	26
570	20231227	115100	235121870	2870	2870	2870	2870	0
571	20231227	115000	235121870	2870	2870	2870	2870	394
572	20231227	114900	233991090	2870	2870	2870	2870	0
573	20231227	114800	233991090	2870	2870	2870	2870	36
574	20231227	114700	233887770	2875	2860	2875	2860	46
575	20231227	114600	233756060	2860	2860	2860	2860	472
576	20231227	114500	232406140	2860	2860	2860	2860	26
577	20231227	114400	232331780	2860	2875	2875	2860	3691
578	20231227	114300	221754485	2880	2880	2880	2880	0
579	20231227	114200	221754485	2880	2880	2880	2880	0
580	20231227	114100	221754485	2880	2880	2880	2880	0
581	20231227	114000	221754485	2880	2880	2880	2880	2020
582	20231227	113900	215936885	2880	2880	2880	2880	0
583	20231227	113800	215936885	2880	2885	2885	2880	1600
584	20231227	113700	211328385	2895	2895	2895	2895	0
585	20231227	113600	211328385	2895	2895	2895	2895	20
586	20231227	113500	211270485	2895	2895	2895	2895	0
587	20231227	113400	211270485	2895	2895	2895	2895	0
588	20231227	113300	211270485	2895	2895	2895	2895	0
589	20231227	113200	211270485	2895	2895	2895	2895	0
590	20231227	113100	211270485	2895	2895	2895	2895	0
591	20231227	113000	211270485	2895	2895	2895	2895	1
592	20231227	112900	211267590	2895	2895	2895	2895	0
593	20231227	112800	211267590	2895	2895	2895	2895	0
594	20231227	112700	211267590	2895	2895	2895	2895	0
595	20231227	112600	211267590	2895	2895	2895	2895	20
596	20231227	112500	211209690	2895	2895	2895	2895	0
597	20231227	112400	211209690	2895	2895	2895	2895	100
598	20231227	112300	210920190	2895	2895	2895	2895	0
599	20231227	112200	210920190	2895	2895	2895	2895	0
600	20231227	112100	210920190	2895	2895	2895	2895	0
601	20231227	112000	210920190	2895	2895	2895	2895	0
602	20231227	111900	210920190	2895	2895	2895	2895	0
603	20231227	111800	210920190	2895	2895	2895	2895	0
604	20231227	111700	210920190	2895	2895	2895	2895	0
605	20231227	111600	210920190	2895	2895	2895	2895	0
606	20231227	111500	210920190	2895	2895	2895	2895	5
607	20231227	111400	210905715	2895	2895	2895	2895	0
608	20231227	111300	210905715	2895	2895	2895	2895	0
609	20231227	111200	210905715	2895	2895	2895	2895	1
610	20231227	111100	210902820	2895	2895	2895	2895	0
611	20231227	111000	210902820	2895	2895	2895	2895	0
612	20231227	110900	210902820	2895	2895	2895	2895	0
613	20231227	110800	210902820	2895	2895	2895	2895	0
614	20231227	110700	210902820	2895	2895	2895	2895	0
615	20231227	110600	210902820	2895	2895	2895	2895	0
616	20231227	110500	210902820	2895	2895	2895	2895	0
617	20231227	110400	210902820	2895	2895	2895	2895	0
618	20231227	110300	210902820	2895	2895	2895	2895	0
619	20231227	110200	210902820	2895	2895	2895	2895	0
620	20231227	110100	210902820	2895	2895	2895	2895	0
621	20231227	110000	210902820	2895	2895	2895	2895	0
622	20231227	105900	210902820	2895	2895	2895	2895	0
623	20231227	105800	210902820	2895	2895	2895	2895	0
624	20231227	105700	210902820	2895	2895	2895	2895	0
625	20231227	105600	210902820	2895	2895	2895	2895	0
626	20231227	105500	210902820	2895	2895	2895	2895	0
627	20231227	105400	210902820	2895	2895	2895	2895	0
628	20231227	105300	210902820	2895	2895	2895	2895	0
629	20231227	105200	210902820	2895	2895	2895	2895	0
630	20231227	105100	210902820	2895	2880	2895	2880	65
631	20231227	105000	210715605	2880	2880	2880	2880	0
632	20231227	104900	210715605	2880	2880	2880	2880	4
633	20231227	104800	210704085	2880	2880	2880	2880	1
634	20231227	104700	210701205	2870	2870	2870	2870	0
635	20231227	104600	210701205	2870	2870	2870	2870	52
636	20231227	104500	210551965	2870	2870	2870	2870	67
637	20231227	104400	210359675	2875	2875	2875	2875	1
638	20231227	104300	210356800	2875	2875	2875	2875	647
639	20231227	104200	208496675	2880	2880	2880	2880	0
640	20231227	104100	208496675	2880	2880	2880	2880	0
641	20231227	104000	208496675	2880	2880	2880	2880	0
642	20231227	103900	208496675	2880	2880	2880	2880	1
643	20231227	103800	208493795	2880	2880	2880	2880	0
644	20231227	103700	208493795	2880	2880	2880	2880	0
645	20231227	103600	208493795	2880	2880	2880	2880	30
646	20231227	103500	208407395	2880	2880	2880	2880	0
647	20231227	103400	208407395	2880	2880	2880	2880	0
648	20231227	103300	208407395	2880	2880	2880	2880	0
649	20231227	103200	208407395	2880	2880	2880	2880	0
650	20231227	103100	208407395	2880	2880	2880	2880	0
651	20231227	103000	208407395	2880	2880	2880	2880	20
652	20231227	102900	208349795	2890	2890	2890	2890	1781
653	20231227	102800	203202705	2890	2890	2890	2890	0
654	20231227	102700	203202705	2890	2890	2890	2890	0
655	20231227	102600	203202705	2890	2890	2890	2890	1
656	20231227	102500	203199815	2890	2890	2890	2890	515
657	20231227	102400	201711465	2885	2885	2885	2885	1
658	20231227	102300	201708580	2885	2885	2885	2885	0
659	20231227	102200	201708580	2885	2885	2885	2885	0
660	20231227	102100	201708580	2885	2885	2885	2885	0
661	20231227	102000	201708580	2885	2880	2885	2880	77
662	20231227	101900	201486810	2880	2880	2880	2880	6
663	20231227	101800	201469530	2880	2880	2880	2880	0
664	20231227	101700	201469530	2880	2880	2880	2880	1
665	20231227	101600	201466650	2880	2860	2880	2860	2
666	20231227	101500	201460910	2880	2880	2880	2880	1
667	20231227	101400	201458030	2860	2860	2860	2860	50
668	20231227	101300	201315030	2885	2880	2885	2880	348
669	20231227	101200	200312785	2855	2855	2855	2855	0
670	20231227	101100	200312785	2855	2855	2855	2855	0
671	20231227	101000	200312785	2855	2855	2855	2855	0
672	20231227	100900	200312785	2855	2870	2870	2855	500
673	20231227	100800	198884840	2885	2885	2885	2885	0
674	20231227	100700	198884840	2885	2875	2885	2870	51
675	20231227	100600	198738385	2875	2875	2875	2875	2
676	20231227	100500	198732635	2855	2875	2875	2855	148
677	20231227	100400	198309420	2880	2885	2885	2880	2
678	20231227	100300	198303655	2885	2885	2885	2885	0
679	20231227	100200	198303655	2885	2885	2885	2885	1743
680	20231227	100100	193275100	2885	2885	2885	2885	0
681	20231227	100000	193275100	2885	2885	2885	2885	286
682	20231227	095900	192449990	2885	2885	2885	2885	0
683	20231227	095800	192449990	2885	2885	2885	2885	0
684	20231227	095700	192449990	2885	2885	2885	2885	1
685	20231227	095600	192447105	2880	2880	2880	2880	0
686	20231227	095500	192447105	2880	2880	2880	2880	0
687	20231227	095400	192447105	2880	2885	2885	2865	32
688	20231227	095300	192355390	2890	2870	2890	2860	142
689	20231227	095200	191948840	2890	2890	2890	2890	0
690	20231227	095100	191948840	2890	2890	2890	2890	0
691	20231227	095000	191948840	2890	2890	2890	2890	346
692	20231227	094900	190948900	2890	2890	2890	2890	1
693	20231227	094800	190946010	2890	2880	2890	2880	1102
694	20231227	094700	187772240	2880	2880	2880	2880	0
695	20231227	094600	187772240	2880	2880	2880	2880	10
696	20231227	094500	187743440	2880	2880	2880	2875	311
697	20231227	094400	186849255	2880	2855	2880	2850	467
698	20231227	094300	185516605	2855	2855	2855	2855	1900
699	20231227	094200	180092105	2855	2855	2855	2855	568
700	20231227	094100	178470465	2855	2860	2860	2855	1653
701	20231227	094000	173743345	2865	2860	2865	2860	537
702	20231227	093900	172205755	2860	2860	2860	2860	0
703	20231227	093800	172205755	2860	2860	2860	2860	0
704	20231227	093700	172205755	2860	2860	2860	2860	0
705	20231227	093600	172205755	2860	2860	2860	2860	282
706	20231227	093500	171399235	2855	2850	2855	2850	446
707	20231227	093400	170128015	2850	2855	2855	2850	139
708	20231227	093300	169731300	2855	2855	2855	2855	229
709	20231227	093200	169077505	2860	2860	2860	2860	1718
710	20231227	093100	164164025	2860	2860	2860	2860	0
711	20231227	093000	164164025	2860	2860	2860	2860	309
712	20231227	092900	163280285	2860	2860	2860	2860	200
713	20231227	092800	162708285	2860	2860	2860	2860	0
714	20231227	092700	162708285	2860	2860	2860	2860	0
715	20231227	092600	162708285	2860	2855	2860	2855	39
716	20231227	092500	162596935	2855	2865	2865	2855	3838
717	20231227	092400	151618895	2875	2875	2875	2875	709
718	20231227	092300	149580520	2875	2875	2875	2875	6
719	20231227	092200	149563270	2880	2875	2880	2875	16
720	20231227	092100	149517265	2870	2870	2870	2870	0
721	20231227	092000	149517265	2870	2870	2870	2870	142
722	20231227	091900	149109725	2870	2855	2870	2855	656
723	20231227	091800	147235935	2870	2875	2875	2870	710
724	20231227	091700	145198105	2875	2860	2875	2850	4736
725	20231227	091600	131688785	2860	2860	2860	2860	2
726	20231227	091500	131683065	2850	2895	2895	2850	17003
727	20231227	091400	83188860	2895	2880	2895	2880	301
728	20231227	091300	82321965	2880	2880	2880	2880	500
729	20231227	091200	80881965	2900	2885	2900	2885	2020
730	20231227	091100	75044235	2875	2855	2875	2855	3472
731	20231227	091000	65067925	2855	2850	2855	2850	18
732	20231227	090900	65016615	2890	2930	2930	2815	21240
733	20231227	090800	3823570	2940	2940	2940	2940	1
734	20231227	090700	3820630	2925	2930	2930	2925	1000
735	20231227	090600	895165	2940	2950	2955	2940	139
736	20231227	090500	484830	2955	2955	2955	2955	135
737	20231227	090400	85905	2925	2925	2925	2925	0
738	20231227	090300	85905	2925	2925	2925	2925	0
739	20231227	090200	85905	2925	2925	2925	2925	0
740	20231227	090100	85905	2925	2925	2925	2925	2
741	20231227	090000	80055	2965	2965	2965	2965	27