KissMeData/361570/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	210700	393393545	3925	3925	3925	3925	4059
3	20231227	210600	393393545	3925	3925	3925	3925	0
4	20231227	210500	393393545	3925	3925	3925	3925	0
5	20231227	210400	393393545	3925	3925	3925	3925	0
6	20231227	210300	393393545	3925	3925	3925	3925	0
7	20231227	210200	393393545	3925	3925	3925	3925	0
8	20231227	210100	393393545	3925	3925	3925	3925	0
9	20231227	210000	393393545	3925	3925	3925	3925	0
10	20231227	205900	393393545	3925	3925	3925	3925	0
11	20231227	205800	393393545	3925	3925	3925	3925	0
12	20231227	205700	393393545	3925	3925	3925	3925	0
13	20231227	205600	393393545	3925	3925	3925	3925	0
14	20231227	205500	393393545	3925	3925	3925	3925	0
15	20231227	205400	393393545	3925	3925	3925	3925	0
16	20231227	205300	393393545	3925	3925	3925	3925	0
17	20231227	205200	393393545	3925	3925	3925	3925	0
18	20231227	205100	393393545	3925	3925	3925	3925	0
19	20231227	205000	393393545	3925	3925	3925	3925	0
20	20231227	204900	393393545	3925	3925	3925	3925	0
21	20231227	204800	393393545	3925	3925	3925	3925	0
22	20231227	204700	393393545	3925	3925	3925	3925	0
23	20231227	204600	393393545	3925	3925	3925	3925	0
24	20231227	204500	393393545	3925	3925	3925	3925	0
25	20231227	204400	393393545	3925	3925	3925	3925	0
26	20231227	204300	393393545	3925	3925	3925	3925	0
27	20231227	204200	393393545	3925	3925	3925	3925	0
28	20231227	204100	393393545	3925	3925	3925	3925	0
29	20231227	204000	393393545	3925	3925	3925	3925	0
30	20231227	203900	393393545	3925	3925	3925	3925	0
31	20231227	203800	393393545	3925	3925	3925	3925	0
32	20231227	203700	393393545	3925	3925	3925	3925	4059
33	20231227	203600	393393545	3925	3925	3925	3925	0
34	20231227	203500	393393545	3925	3925	3925	3925	0
35	20231227	203400	393393545	3925	3925	3925	3925	0
36	20231227	203300	393393545	3925	3925	3925	3925	0
37	20231227	203200	393393545	3925	3925	3925	3925	0
38	20231227	203100	393393545	3925	3925	3925	3925	0
39	20231227	203000	393393545	3925	3925	3925	3925	0
40	20231227	202900	393393545	3925	3925	3925	3925	0
41	20231227	202800	393393545	3925	3925	3925	3925	0
42	20231227	202700	393393545	3925	3925	3925	3925	0
43	20231227	202600	393393545	3925	3925	3925	3925	0
44	20231227	202500	393393545	3925	3925	3925	3925	0
45	20231227	202400	393393545	3925	3925	3925	3925	0
46	20231227	202300	393393545	3925	3925	3925	3925	0
47	20231227	202200	393393545	3925	3925	3925	3925	0
48	20231227	202100	393393545	3925	3925	3925	3925	0
49	20231227	202000	393393545	3925	3925	3925	3925	0
50	20231227	201900	393393545	3925	3925	3925	3925	0
51	20231227	201800	393393545	3925	3925	3925	3925	0
52	20231227	201700	393393545	3925	3925	3925	3925	0
53	20231227	201600	393393545	3925	3925	3925	3925	0
54	20231227	201500	393393545	3925	3925	3925	3925	0
55	20231227	201400	393393545	3925	3925	3925	3925	0
56	20231227	201300	393393545	3925	3925	3925	3925	0
57	20231227	201200	393393545	3925	3925	3925	3925	0
58	20231227	201100	393393545	3925	3925	3925	3925	0
59	20231227	201000	393393545	3925	3925	3925	3925	0
60	20231227	200900	393393545	3925	3925	3925	3925	0
61	20231227	200800	393393545	3925	3925	3925	3925	0
62	20231227	200700	393393545	3925	3925	3925	3925	4059
63	20231227	200600	393393545	3925	3925	3925	3925	0
64	20231227	200500	393393545	3925	3925	3925	3925	0
65	20231227	200400	393393545	3925	3925	3925	3925	0
66	20231227	200300	393393545	3925	3925	3925	3925	0
67	20231227	200200	393393545	3925	3925	3925	3925	0
68	20231227	200100	393393545	3925	3925	3925	3925	0
69	20231227	200000	393393545	3925	3925	3925	3925	0
70	20231227	195900	393393545	3925	3925	3925	3925	0
71	20231227	195800	393393545	3925	3925	3925	3925	0
72	20231227	195700	393393545	3925	3925	3925	3925	0
73	20231227	195600	393393545	3925	3925	3925	3925	0
74	20231227	195500	393393545	3925	3925	3925	3925	0
75	20231227	195400	393393545	3925	3925	3925	3925	0
76	20231227	195300	393393545	3925	3925	3925	3925	0
77	20231227	195200	393393545	3925	3925	3925	3925	0
78	20231227	195100	393393545	3925	3925	3925	3925	0
79	20231227	195000	393393545	3925	3925	3925	3925	0
80	20231227	194900	393393545	3925	3925	3925	3925	0
81	20231227	194800	393393545	3925	3925	3925	3925	0
82	20231227	194700	393393545	3925	3925	3925	3925	0
83	20231227	194600	393393545	3925	3925	3925	3925	0
84	20231227	194500	393393545	3925	3925	3925	3925	0
85	20231227	194400	393393545	3925	3925	3925	3925	0
86	20231227	194300	393393545	3925	3925	3925	3925	0
87	20231227	194200	393393545	3925	3925	3925	3925	0
88	20231227	194100	393393545	3925	3925	3925	3925	0
89	20231227	194000	393393545	3925	3925	3925	3925	0
90	20231227	193900	393393545	3925	3925	3925	3925	0
91	20231227	193800	393393545	3925	3925	3925	3925	0
92	20231227	193700	393393545	3925	3925	3925	3925	4059
93	20231227	193600	393393545	3925	3925	3925	3925	0
94	20231227	193500	393393545	3925	3925	3925	3925	0
95	20231227	193400	393393545	3925	3925	3925	3925	0
96	20231227	193300	393393545	3925	3925	3925	3925	0
97	20231227	193200	393393545	3925	3925	3925	3925	0
98	20231227	193100	393393545	3925	3925	3925	3925	0
99	20231227	193000	393393545	3925	3925	3925	3925	0
100	20231227	192900	393393545	3925	3925	3925	3925	0
101	20231227	192800	393393545	3925	3925	3925	3925	0
102	20231227	192700	393393545	3925	3925	3925	3925	0
103	20231227	192600	393393545	3925	3925	3925	3925	0
104	20231227	192500	393393545	3925	3925	3925	3925	0
105	20231227	192400	393393545	3925	3925	3925	3925	0
106	20231227	192300	393393545	3925	3925	3925	3925	0
107	20231227	192200	393393545	3925	3925	3925	3925	0
108	20231227	192100	393393545	3925	3925	3925	3925	0
109	20231227	192000	393393545	3925	3925	3925	3925	0
110	20231227	191900	393393545	3925	3925	3925	3925	0
111	20231227	191800	393393545	3925	3925	3925	3925	0
112	20231227	191700	393393545	3925	3925	3925	3925	0
113	20231227	191600	393393545	3925	3925	3925	3925	0
114	20231227	191500	393393545	3925	3925	3925	3925	0
115	20231227	191400	393393545	3925	3925	3925	3925	0
116	20231227	191300	393393545	3925	3925	3925	3925	0
117	20231227	191200	393393545	3925	3925	3925	3925	0
118	20231227	191100	393393545	3925	3925	3925	3925	0
119	20231227	191000	393393545	3925	3925	3925	3925	0
120	20231227	190900	393393545	3925	3925	3925	3925	0
121	20231227	190800	393393545	3925	3925	3925	3925	0
122	20231227	190700	393393545	3925	3925	3925	3925	4059
123	20231227	190600	393393545	3925	3925	3925	3925	0
124	20231227	190500	393393545	3925	3925	3925	3925	0
125	20231227	190400	393393545	3925	3925	3925	3925	0
126	20231227	190300	393393545	3925	3925	3925	3925	0
127	20231227	190200	393393545	3925	3925	3925	3925	0
128	20231227	190100	393393545	3925	3925	3925	3925	0
129	20231227	190000	393393545	3925	3925	3925	3925	0
130	20231227	185900	393393545	3925	3925	3925	3925	0
131	20231227	185800	393393545	3925	3925	3925	3925	0
132	20231227	185700	393393545	3925	3925	3925	3925	0
133	20231227	185600	393393545	3925	3925	3925	3925	0
134	20231227	185500	393393545	3925	3925	3925	3925	0
135	20231227	185400	393393545	3925	3925	3925	3925	0
136	20231227	185300	393393545	3925	3925	3925	3925	0
137	20231227	185200	393393545	3925	3925	3925	3925	0
138	20231227	185100	393393545	3925	3925	3925	3925	0
139	20231227	185000	393393545	3925	3925	3925	3925	0
140	20231227	184900	393393545	3925	3925	3925	3925	0
141	20231227	184800	393393545	3925	3925	3925	3925	0
142	20231227	184700	393393545	3925	3925	3925	3925	0
143	20231227	184600	393393545	3925	3925	3925	3925	0
144	20231227	184500	393393545	3925	3925	3925	3925	0
145	20231227	184400	393393545	3925	3925	3925	3925	0
146	20231227	184300	393393545	3925	3925	3925	3925	0
147	20231227	184200	393393545	3925	3925	3925	3925	0
148	20231227	184100	393393545	3925	3925	3925	3925	0
149	20231227	184000	393393545	3925	3925	3925	3925	0
150	20231227	183900	393393545	3925	3925	3925	3925	0
151	20231227	183800	393393545	3925	3925	3925	3925	0
152	20231227	183700	393393545	3925	3925	3925	3925	4059
153	20231227	183600	393393545	3925	3925	3925	3925	0
154	20231227	183500	393393545	3925	3925	3925	3925	0
155	20231227	183400	393393545	3925	3925	3925	3925	0
156	20231227	183300	393393545	3925	3925	3925	3925	0
157	20231227	183200	393393545	3925	3925	3925	3925	0
158	20231227	183100	393393545	3925	3925	3925	3925	0
159	20231227	183000	393393545	3925	3925	3925	3925	0
160	20231227	182900	393393545	3925	3925	3925	3925	0
161	20231227	182800	393393545	3925	3925	3925	3925	0
162	20231227	182700	393393545	3925	3925	3925	3925	0
163	20231227	182600	393393545	3925	3925	3925	3925	0
164	20231227	182500	393393545	3925	3925	3925	3925	0
165	20231227	182400	393393545	3925	3925	3925	3925	0
166	20231227	182300	393393545	3925	3925	3925	3925	0
167	20231227	182200	393393545	3925	3925	3925	3925	0
168	20231227	182100	393393545	3925	3925	3925	3925	0
169	20231227	182000	393393545	3925	3925	3925	3925	0
170	20231227	181900	393393545	3925	3925	3925	3925	0
171	20231227	181800	393393545	3925	3925	3925	3925	0
172	20231227	181700	393393545	3925	3925	3925	3925	0
173	20231227	181600	393393545	3925	3925	3925	3925	0
174	20231227	181500	393393545	3925	3925	3925	3925	0
175	20231227	181400	393393545	3925	3925	3925	3925	0
176	20231227	181300	393393545	3925	3925	3925	3925	0
177	20231227	181200	393393545	3925	3925	3925	3925	0
178	20231227	181100	393393545	3925	3925	3925	3925	0
179	20231227	181000	393393545	3925	3925	3925	3925	0
180	20231227	180900	393393545	3925	3925	3925	3925	0
181	20231227	180800	393393545	3925	3925	3925	3925	0
182	20231227	180700	393393545	3925	3925	3925	3925	4059
183	20231227	180600	393393545	3925	3925	3925	3925	0
184	20231227	180500	393393545	3925	3925	3925	3925	0
185	20231227	180400	393393545	3925	3925	3925	3925	0
186	20231227	180300	393393545	3925	3925	3925	3925	0
187	20231227	180200	393393545	3925	3925	3925	3925	0
188	20231227	180100	393393545	3925	3925	3925	3925	0
189	20231227	180000	393393545	3925	3925	3925	3925	0
190	20231227	175900	393393545	3925	3925	3925	3925	0
191	20231227	175800	393393545	3925	3925	3925	3925	0
192	20231227	175700	393393545	3925	3925	3925	3925	0
193	20231227	175600	393393545	3925	3925	3925	3925	0
194	20231227	175500	393393545	3925	3925	3925	3925	0
195	20231227	175400	393393545	3925	3925	3925	3925	0
196	20231227	175300	393393545	3925	3925	3925	3925	0
197	20231227	175200	393393545	3925	3925	3925	3925	0
198	20231227	175100	393393545	3925	3925	3925	3925	0
199	20231227	175000	393393545	3925	3925	3925	3925	0
200	20231227	174900	393393545	3925	3925	3925	3925	0
201	20231227	174800	393393545	3925	3925	3925	3925	0
202	20231227	174700	393393545	3925	3925	3925	3925	0
203	20231227	174600	393393545	3925	3925	3925	3925	0
204	20231227	174500	393393545	3925	3925	3925	3925	0
205	20231227	174400	393393545	3925	3925	3925	3925	0
206	20231227	174300	393393545	3925	3925	3925	3925	0
207	20231227	174200	393393545	3925	3925	3925	3925	0
208	20231227	174100	393393545	3925	3925	3925	3925	0
209	20231227	174000	393393545	3925	3925	3925	3925	0
210	20231227	173900	393393545	3925	3925	3925	3925	0
211	20231227	173800	393393545	3925	3925	3925	3925	0
212	20231227	173700	393393545	3925	3925	3925	3925	4059
213	20231227	173600	393393545	3925	3925	3925	3925	0
214	20231227	173500	393393545	3925	3925	3925	3925	0
215	20231227	173400	393393545	3925	3925	3925	3925	0
216	20231227	173300	393393545	3925	3925	3925	3925	0
217	20231227	173200	393393545	3925	3925	3925	3925	0
218	20231227	173100	393393545	3925	3925	3925	3925	0
219	20231227	173000	393393545	3925	3925	3925	3925	0
220	20231227	172900	393393545	3925	3925	3925	3925	0
221	20231227	172800	393393545	3925	3925	3925	3925	0
222	20231227	172700	393393545	3925	3925	3925	3925	0
223	20231227	172600	393393545	3925	3925	3925	3925	0
224	20231227	172500	393393545	3925	3925	3925	3925	0
225	20231227	172400	393393545	3925	3925	3925	3925	0
226	20231227	172300	393393545	3925	3925	3925	3925	0
227	20231227	172200	393393545	3925	3925	3925	3925	0
228	20231227	172100	393393545	3925	3925	3925	3925	0
229	20231227	172000	393393545	3925	3925	3925	3925	0
230	20231227	171900	393393545	3925	3925	3925	3925	0
231	20231227	171800	393393545	3925	3925	3925	3925	0
232	20231227	171700	393393545	3925	3925	3925	3925	0
233	20231227	171600	393393545	3925	3925	3925	3925	0
234	20231227	171500	393393545	3925	3925	3925	3925	0
235	20231227	171400	393393545	3925	3925	3925	3925	0
236	20231227	171300	393393545	3925	3925	3925	3925	0
237	20231227	171200	393393545	3925	3925	3925	3925	0
238	20231227	171100	393393545	3925	3925	3925	3925	0
239	20231227	171000	393393545	3925	3925	3925	3925	0
240	20231227	170900	393393545	3925	3925	3925	3925	0
241	20231227	170800	393393545	3925	3925	3925	3925	0
242	20231227	170700	393393545	3925	3925	3925	3925	4059
243	20231227	170600	393393545	3925	3925	3925	3925	0
244	20231227	170500	393393545	3925	3925	3925	3925	0
245	20231227	170400	393393545	3925	3925	3925	3925	0
246	20231227	170300	393393545	3925	3925	3925	3925	0
247	20231227	170200	393393545	3925	3925	3925	3925	0
248	20231227	170100	393393545	3925	3925	3925	3925	0
249	20231227	170000	393393545	3925	3925	3925	3925	0
250	20231227	165900	393393545	3925	3925	3925	3925	0
251	20231227	165800	393393545	3925	3925	3925	3925	0
252	20231227	165700	393393545	3925	3925	3925	3925	0
253	20231227	165600	393393545	3925	3925	3925	3925	0
254	20231227	165500	393393545	3925	3925	3925	3925	0
255	20231227	165400	393393545	3925	3925	3925	3925	0
256	20231227	165300	393393545	3925	3925	3925	3925	0
257	20231227	165200	393393545	3925	3925	3925	3925	0
258	20231227	165100	393393545	3925	3925	3925	3925	0
259	20231227	165000	393393545	3925	3925	3925	3925	0
260	20231227	164900	393393545	3925	3925	3925	3925	0
261	20231227	164800	393393545	3925	3925	3925	3925	0
262	20231227	164700	393393545	3925	3925	3925	3925	0
263	20231227	164600	393393545	3925	3925	3925	3925	0
264	20231227	164500	393393545	3925	3925	3925	3925	0
265	20231227	164400	393393545	3925	3925	3925	3925	0
266	20231227	164300	393393545	3925	3925	3925	3925	0
267	20231227	164200	393393545	3925	3925	3925	3925	0
268	20231227	164100	393393545	3925	3925	3925	3925	0
269	20231227	164000	393393545	3925	3925	3925	3925	0
270	20231227	163900	393393545	3925	3925	3925	3925	0
271	20231227	163800	393393545	3925	3925	3925	3925	0
272	20231227	163700	393393545	3925	3925	3925	3925	4059
273	20231227	163600	393393545	3925	3925	3925	3925	0
274	20231227	163500	393393545	3925	3925	3925	3925	0
275	20231227	163400	393393545	3925	3925	3925	3925	0
276	20231227	163300	393393545	3925	3925	3925	3925	0
277	20231227	163200	393393545	3925	3925	3925	3925	0
278	20231227	163100	393393545	3925	3925	3925	3925	0
279	20231227	163000	393393545	3925	3925	3925	3925	0
280	20231227	162900	393393545	3925	3925	3925	3925	0
281	20231227	162800	393393545	3925	3925	3925	3925	0
282	20231227	162700	393393545	3925	3925	3925	3925	0
283	20231227	162600	393393545	3925	3925	3925	3925	0
284	20231227	162500	393393545	3925	3925	3925	3925	0
285	20231227	162400	393393545	3925	3925	3925	3925	0
286	20231227	162300	393393545	3925	3925	3925	3925	0
287	20231227	162200	393393545	3925	3925	3925	3925	0
288	20231227	162100	393393545	3925	3925	3925	3925	0
289	20231227	162000	393393545	3925	3925	3925	3925	0
290	20231227	161900	393393545	3925	3925	3925	3925	0
291	20231227	161800	393393545	3925	3925	3925	3925	0
292	20231227	161700	393393545	3925	3925	3925	3925	0
293	20231227	161600	393393545	3925	3925	3925	3925	0
294	20231227	161500	393393545	3925	3925	3925	3925	0
295	20231227	161400	393393545	3925	3925	3925	3925	0
296	20231227	161300	393393545	3925	3925	3925	3925	0
297	20231227	161200	393393545	3925	3925	3925	3925	0
298	20231227	161100	393393545	3925	3925	3925	3925	0
299	20231227	161000	393393545	3925	3925	3925	3925	0
300	20231227	160900	393393545	3925	3925	3925	3925	0
301	20231227	160800	393393545	3925	3925	3925	3925	0
302	20231227	160700	393393545	3925	3925	3925	3925	4059
303	20231227	160600	393393545	3925	3925	3925	3925	0
304	20231227	160500	393393545	3925	3925	3925	3925	0
305	20231227	160400	393393545	3925	3925	3925	3925	0
306	20231227	160300	393393545	3925	3925	3925	3925	0
307	20231227	160200	393393545	3925	3925	3925	3925	0
308	20231227	160100	393393545	3925	3925	3925	3925	0
309	20231227	160000	393393545	3925	3925	3925	3925	0
310	20231227	155900	393393545	3925	3925	3925	3925	0
311	20231227	155800	393393545	3925	3925	3925	3925	0
312	20231227	155700	393393545	3925	3925	3925	3925	0
313	20231227	155600	393393545	3925	3925	3925	3925	0
314	20231227	155500	393393545	3925	3925	3925	3925	0
315	20231227	155400	393393545	3925	3925	3925	3925	0
316	20231227	155300	393393545	3925	3925	3925	3925	0
317	20231227	155200	393393545	3925	3925	3925	3925	0
318	20231227	155100	393393545	3925	3925	3925	3925	0
319	20231227	155000	393393545	3925	3925	3925	3925	0
320	20231227	154900	393393545	3925	3925	3925	3925	0
321	20231227	154800	393393545	3925	3925	3925	3925	0
322	20231227	154700	393393545	3925	3925	3925	3925	0
323	20231227	154600	393393545	3925	3925	3925	3925	0
324	20231227	154500	393393545	3925	3925	3925	3925	0
325	20231227	154400	393393545	3925	3925	3925	3925	0
326	20231227	154300	393393545	3925	3925	3925	3925	0
327	20231227	154200	393393545	3925	3925	3925	3925	0
328	20231227	154100	393393545	3925	3925	3925	3925	0
329	20231227	154000	393393545	3925	3925	3925	3925	0
330	20231227	153900	393393545	3925	3925	3925	3925	0
331	20231227	153800	393393545	3925	3925	3925	3925	0
332	20231227	153700	393393545	3925	3925	3925	3925	4059
333	20231227	153600	393393545	3925	3925	3925	3925	0
334	20231227	153500	393393545	3925	3925	3925	3925	0
335	20231227	153400	393393545	3925	3925	3925	3925	0
336	20231227	153300	393393545	3925	3925	3925	3925	0
337	20231227	153200	393393545	3925	3925	3925	3925	0
338	20231227	153100	393393545	3925	3925	3925	3925	0
339	20231227	153000	393393545	3925	3925	3925	3925	4059
340	20231227	152900	377461970	3945	3945	3945	3945	0
341	20231227	152800	377461970	3945	3945	3945	3945	0
342	20231227	152700	377461970	3945	3945	3945	3945	0
343	20231227	152600	377461970	3945	3945	3945	3945	0
344	20231227	152500	377461970	3945	3945	3945	3945	0
345	20231227	152400	377461970	3945	3945	3945	3945	0
346	20231227	152300	377461970	3945	3945	3945	3945	0
347	20231227	152200	377461970	3945	3945	3945	3945	0
348	20231227	152100	377461970	3945	3945	3945	3945	0
349	20231227	152000	377461970	3945	3945	3945	3945	0
350	20231227	151900	377461970	3945	3940	3945	3940	99
351	20231227	151800	377071780	3940	3945	3945	3940	1017
352	20231227	151700	373060780	3945	3945	3945	3945	43
353	20231227	151600	372891145	3945	3945	3945	3945	0
354	20231227	151500	372891145	3945	3945	3945	3945	3
355	20231227	151400	372879310	3945	3945	3945	3945	0
356	20231227	151300	372879310	3945	3945	3945	3945	20
357	20231227	151200	372800410	3940	3945	3945	3940	551
358	20231227	151100	370629220	3945	3945	3945	3945	131
359	20231227	151000	370112425	3945	3945	3945	3945	31
360	20231227	150900	369990130	3945	3945	3945	3945	0
361	20231227	150800	369990130	3945	3940	3945	3940	209
362	20231227	150700	369165875	3945	3940	3945	3940	25
363	20231227	150600	369067350	3940	3940	3940	3940	5
364	20231227	150500	369047650	3940	3940	3940	3940	0
365	20231227	150400	369047650	3940	3940	3940	3940	254
366	20231227	150300	368046890	3940	3935	3940	3935	1020
367	20231227	150200	364030625	3935	3935	3935	3935	0
368	20231227	150100	364030625	3935	3930	3935	3930	77
369	20231227	150000	363727765	3930	3930	3930	3930	0
370	20231227	145900	363727765	3930	3925	3930	3925	839
371	20231227	145800	360434240	3930	3930	3930	3930	254
372	20231227	145700	359436020	3925	3925	3925	3925	0
373	20231227	145600	359436020	3925	3920	3925	3920	358
374	20231227	145500	358031835	3920	3920	3920	3920	25
375	20231227	145400	357933835	3940	3940	3940	3940	10
376	20231227	145300	357894435	3940	3940	3940	3940	0
377	20231227	145200	357894435	3940	3940	3940	3940	12
378	20231227	145100	357847155	3940	3940	3940	3940	0
379	20231227	145000	357847155	3940	3940	3940	3940	0
380	20231227	144900	357847155	3940	3920	3940	3920	320
381	20231227	144800	356586755	3920	3940	3940	3920	69
382	20231227	144700	356315275	3945	3940	3945	3940	126
383	20231227	144600	355818305	3945	3945	3945	3945	0
384	20231227	144500	355818305	3945	3945	3945	3945	0
385	20231227	144400	355818305	3945	3945	3945	3945	0
386	20231227	144300	355818305	3945	3945	3945	3945	0
387	20231227	144200	355818305	3945	3945	3945	3945	300
388	20231227	144100	354634805	3920	3920	3920	3920	22
389	20231227	144000	354548565	3920	3920	3920	3920	0
390	20231227	143900	354548565	3920	3925	3925	3920	22
391	20231227	143800	354462315	3915	3915	3915	3915	20
392	20231227	143700	354384015	3915	3930	3930	3915	1218
393	20231227	143600	349602880	3930	3930	3930	3930	0
394	20231227	143500	349602880	3930	3930	3930	3930	15
395	20231227	143400	349543930	3930	3930	3930	3930	479
396	20231227	143300	347661460	3940	3940	3940	3940	0
397	20231227	143200	347661460	3940	3935	3940	3935	68
398	20231227	143100	347393865	3935	3935	3935	3935	41
399	20231227	143000	347232530	3930	3930	3930	3930	3
400	20231227	142900	347220740	3930	3930	3930	3930	0
401	20231227	142800	347220740	3930	3930	3930	3930	10
402	20231227	142700	347181440	3935	3935	3935	3935	3
403	20231227	142600	347169635	3930	3930	3930	3930	20
404	20231227	142500	347091035	3935	3935	3935	3935	9
405	20231227	142400	347055620	3930	3930	3930	3930	0
406	20231227	142300	347055620	3930	3930	3930	3930	15
407	20231227	142200	346996670	3930	3930	3930	3930	0
408	20231227	142100	346996670	3930	3930	3930	3930	0
409	20231227	142000	346996670	3930	3930	3930	3930	0
410	20231227	141900	346996670	3930	3930	3930	3930	0
411	20231227	141800	346996670	3930	3930	3930	3930	22
412	20231227	141700	346910210	3930	3930	3930	3930	0
413	20231227	141600	346910210	3930	3930	3930	3930	0
414	20231227	141500	346910210	3930	3930	3930	3930	0
415	20231227	141400	346910210	3930	3930	3930	3930	0
416	20231227	141300	346910210	3930	3940	3940	3930	129
417	20231227	141200	346402950	3940	3940	3940	3940	5
418	20231227	141100	346383250	3930	3930	3930	3930	0
419	20231227	141000	346383250	3930	3930	3930	3930	0
420	20231227	140900	346383250	3930	3930	3930	3930	0
421	20231227	140800	346383250	3930	3930	3930	3930	34
422	20231227	140700	346249630	3930	3930	3930	3930	0
423	20231227	140600	346249630	3930	3930	3930	3930	0
424	20231227	140500	346249630	3930	3930	3930	3930	16
425	20231227	140400	346186750	3930	3930	3930	3930	0
426	20231227	140300	346186750	3930	3930	3930	3930	711
427	20231227	140200	343392520	3930	3930	3930	3930	0
428	20231227	140100	343392520	3930	3930	3930	3930	1
429	20231227	140000	343388590	3940	3940	3940	3940	6
430	20231227	135900	343364950	3930	3935	3935	3930	176
431	20231227	135800	342672395	3935	3930	3935	3930	60
432	20231227	135700	342436545	3930	3930	3930	3930	0
433	20231227	135600	342436545	3930	3930	3930	3930	0
434	20231227	135500	342436545	3930	3930	3930	3930	0
435	20231227	135400	342436545	3930	3930	3930	3930	0
436	20231227	135300	342436545	3930	3930	3930	3930	0
437	20231227	135200	342436545	3930	3920	3930	3920	263
438	20231227	135100	341404085	3920	3920	3920	3920	0
439	20231227	135000	341404085	3920	3920	3920	3920	1000
440	20231227	134900	337484085	3920	3920	3920	3920	0
441	20231227	134800	337484085	3920	3920	3920	3920	0
442	20231227	134700	337484085	3920	3930	3930	3920	1100
443	20231227	134600	333168790	3945	3940	3945	3930	35
444	20231227	134500	333031040	3925	3925	3925	3925	0
445	20231227	134400	333031040	3925	3940	3940	3925	1000
446	20231227	134300	329098245	3940	3940	3940	3940	150
447	20231227	134200	328507245	3945	3945	3945	3945	174
448	20231227	134100	327820815	3945	3945	3945	3945	8
449	20231227	134000	327789255	3945	3945	3945	3945	0
450	20231227	133900	327789255	3945	3945	3945	3945	0
451	20231227	133800	327789255	3945	3945	3945	3945	0
452	20231227	133700	327789255	3945	3945	3945	3945	0
453	20231227	133600	327789255	3945	3945	3945	3945	0
454	20231227	133500	327789255	3945	3945	3945	3945	101
455	20231227	133400	327390810	3950	3950	3950	3950	242
456	20231227	133300	326434910	3950	3950	3950	3950	5
457	20231227	133200	326415160	3950	3950	3950	3950	0
458	20231227	133100	326415160	3950	3955	3955	3950	29
459	20231227	133000	326300580	3955	3955	3955	3955	0
460	20231227	132900	326300580	3955	3945	3960	3945	43
461	20231227	132800	326130750	3935	3950	3950	3935	369
462	20231227	132700	324678615	3950	3955	3955	3950	15
463	20231227	132600	324619315	3960	3960	3960	3960	10
464	20231227	132500	324579715	3960	3960	3960	3960	0
465	20231227	132400	324579715	3960	3960	3960	3960	10
466	20231227	132300	324540115	3960	3960	3960	3960	180
467	20231227	132200	323827315	3965	3965	3965	3965	0
468	20231227	132100	323827315	3965	3965	3965	3965	0
469	20231227	132000	323827315	3965	3965	3965	3965	0
470	20231227	131900	323827315	3965	3960	3965	3960	511
471	20231227	131800	321803750	3950	3950	3950	3950	16
472	20231227	131700	321740550	3950	3950	3950	3950	1
473	20231227	131600	321736600	3935	3940	3940	3935	45
474	20231227	131500	321559450	3940	3950	3950	3940	138
475	20231227	131400	321015700	3955	3955	3955	3955	0
476	20231227	131300	321015700	3955	3955	3955	3955	0
477	20231227	131200	321015700	3955	3930	3955	3930	28
478	20231227	131100	320905585	3930	3930	3930	3930	0
479	20231227	131000	320905585	3930	3930	3930	3930	240
480	20231227	130900	319962385	3935	3935	3935	3935	50
481	20231227	130800	319765635	3935	3935	3935	3935	0
482	20231227	130700	319765635	3935	3935	3935	3935	30
483	20231227	130600	319647585	3935	3940	3940	3935	629
484	20231227	130500	317170505	3945	3955	3960	3945	290
485	20231227	130400	316026425	3950	3950	3950	3950	4
486	20231227	130300	316010625	3960	3955	3960	3955	4
487	20231227	130200	315994790	3945	3945	3945	3945	19
488	20231227	130100	315919835	3950	3960	3960	3950	41
489	20231227	130000	315757785	3960	3955	3960	3955	4
490	20231227	125900	315741950	3945	3945	3945	3945	0
491	20231227	125800	315741950	3945	3945	3945	3945	0
492	20231227	125700	315741950	3945	3945	3945	3945	0
493	20231227	125600	315741950	3945	3950	3950	3945	500
494	20231227	125500	313767905	3960	3960	3960	3960	0
495	20231227	125400	313767905	3960	3960	3960	3960	0
496	20231227	125300	313767905	3960	3950	3960	3950	98
497	20231227	125200	313380775	3960	3960	3960	3960	3
498	20231227	125100	313368895	3950	3950	3950	3950	0
499	20231227	125000	313368895	3950	3955	3955	3950	1223
500	20231227	124900	308537925	3960	3950	3960	3950	426
501	20231227	124800	306852665	3955	3960	3960	3955	34
502	20231227	124700	306718175	3960	3955	3960	3950	46
503	20231227	124600	306536295	3950	3950	3950	3950	0
504	20231227	124500	306536295	3950	3950	3950	3950	0
505	20231227	124400	306536295	3950	3950	3950	3950	2
506	20231227	124300	306528395	3950	3955	3955	3950	140
507	20231227	124200	305975315	3955	3955	3955	3955	0
508	20231227	124100	305975315	3955	3955	3955	3955	100
509	20231227	124000	305579815	3955	3955	3955	3955	94
510	20231227	123900	305208045	3960	3960	3960	3960	148
511	20231227	123800	304621965	3960	3960	3960	3960	0
512	20231227	123700	304621965	3960	3960	3960	3960	1487
513	20231227	123600	298733445	3965	3965	3965	3965	60
514	20231227	123500	298495545	3965	3965	3965	3965	2
515	20231227	123400	298487615	3970	3970	3970	3965	104
516	20231227	123300	298074740	3970	3970	3970	3970	0
517	20231227	123200	298074740	3970	3970	3970	3965	26
518	20231227	123100	297971620	3965	3965	3965	3965	463
519	20231227	123000	296135825	3970	3965	3970	3965	199
520	20231227	122900	295346525	3970	3975	3975	3970	358
521	20231227	122800	293925235	3980	3980	3980	3980	0
522	20231227	122700	293925235	3980	3980	3980	3980	40
523	20231227	122600	293766035	3980	3975	3980	3975	23
524	20231227	122500	293674595	3970	3975	3975	3970	131
525	20231227	122400	293154370	3975	3975	3975	3975	0
526	20231227	122300	293154370	3975	3975	3980	3975	30
527	20231227	122200	293035100	3975	3975	3975	3970	577
528	20231227	122100	290741850	3970	3970	3970	3970	428
529	20231227	122000	289042690	3980	3975	3980	3975	211
530	20231227	121900	288203950	3985	3985	3985	3985	30
531	20231227	121800	288084400	3990	3985	3990	3985	14
532	20231227	121700	288028595	3985	3980	3985	3980	500
533	20231227	121600	286036145	3985	3980	3985	3980	503
534	20231227	121500	284034190	3980	3970	3980	3960	41
535	20231227	121400	283871590	3980	3980	3980	3980	0
536	20231227	121300	283871590	3980	3980	3980	3980	0
537	20231227	121200	283871590	3980	3975	3980	3975	109
538	20231227	121100	283438300	3970	3970	3970	3970	520
539	20231227	121000	281373900	3970	3960	3970	3960	106
540	20231227	120900	280954105	3965	3965	3965	3965	47
541	20231227	120800	280767750	3965	3965	3965	3965	0
542	20231227	120700	280767750	3965	3965	3965	3965	1215
543	20231227	120600	275950275	3960	3960	3960	3960	32
544	20231227	120500	275823555	3965	3965	3965	3965	0
545	20231227	120400	275823555	3965	3965	3965	3965	0
546	20231227	120300	275823555	3965	3965	3965	3965	0
547	20231227	120200	275823555	3965	3965	3965	3965	0
548	20231227	120100	275823555	3965	3960	3965	3960	83
549	20231227	120000	275494860	3965	3965	3965	3965	3
550	20231227	115900	275482965	3960	3960	3960	3960	38
551	20231227	115800	275332485	3960	3960	3960	3960	125
552	20231227	115700	274837485	3960	3960	3960	3960	14
553	20231227	115600	274782045	3955	3955	3955	3955	0
554	20231227	115500	274782045	3955	3955	3955	3955	61
555	20231227	115400	274540790	3960	3960	3960	3960	500
556	20231227	115300	272560790	3960	3960	3960	3960	0
557	20231227	115200	272560790	3960	3960	3960	3960	37
558	20231227	115100	272414270	3960	3960	3960	3960	730
559	20231227	115000	269523470	3955	3955	3955	3955	1
560	20231227	114900	269519515	3960	3960	3960	3960	0
561	20231227	114800	269519515	3960	3960	3960	3960	2
562	20231227	114700	269511595	3960	3960	3960	3960	0
563	20231227	114600	269511595	3960	3960	3960	3960	0
564	20231227	114500	269511595	3960	3960	3960	3960	20
565	20231227	114400	269432395	3960	3960	3960	3960	20
566	20231227	114300	269353195	3960	3950	3960	3950	1226
567	20231227	114200	264510465	3945	3945	3945	3945	500
568	20231227	114100	262537965	3950	3950	3950	3950	0
569	20231227	114000	262537965	3950	3950	3950	3950	0
570	20231227	113900	262537965	3950	3950	3950	3950	200
571	20231227	113800	261747965	3945	3945	3945	3945	100
572	20231227	113700	261353465	3945	3945	3945	3945	100
573	20231227	113600	260958965	3950	3950	3950	3945	111
574	20231227	113500	260521015	3950	3950	3950	3950	0
575	20231227	113400	260521015	3950	3945	3950	3945	114
576	20231227	113300	260070870	3945	3945	3945	3945	19
577	20231227	113200	259995915	3950	3950	3950	3950	4
578	20231227	113100	259980115	3950	3950	3950	3950	3
579	20231227	113000	259968265	3940	3940	3940	3940	100
580	20231227	112900	259574265	3940	3940	3940	3940	190
581	20231227	112800	258825665	3950	3945	3950	3945	661
582	20231227	112700	256215505	3945	3945	3945	3945	233
583	20231227	112600	255296320	3940	3945	3945	3940	1617
584	20231227	112500	248922350	3950	3950	3950	3950	219
585	20231227	112400	248057300	3950	3950	3950	3950	39
586	20231227	112300	247903250	3950	3950	3950	3950	158
587	20231227	112200	247279150	3950	3960	3960	3950	1463
588	20231227	112100	241489750	3960	3960	3960	3960	200
589	20231227	112000	240697750	3955	3955	3955	3955	30
590	20231227	111900	240579100	3955	3955	3960	3955	315
591	20231227	111800	239333245	3950	3950	3950	3950	0
592	20231227	111700	239333245	3950	3950	3950	3950	77
593	20231227	111600	239029095	3940	3940	3940	3940	0
594	20231227	111500	239029095	3940	3940	3940	3940	0
595	20231227	111400	239029095	3940	3945	3945	3940	857
596	20231227	111300	235648235	3945	3945	3945	3945	210
597	20231227	111200	234819785	3945	3945	3945	3945	140
598	20231227	111100	234267485	3940	3940	3940	3940	201
599	20231227	111000	233475545	3940	3945	3945	3940	8
600	20231227	110900	233444010	3940	3935	3940	3935	90
601	20231227	110800	233089600	3925	3925	3925	3925	1
602	20231227	110700	233085675	3920	3930	3930	3920	690
603	20231227	110600	230377915	3935	3935	3935	3935	0
604	20231227	110500	230377915	3935	3935	3935	3935	0
605	20231227	110400	230377915	3935	3935	3935	3935	3
606	20231227	110300	230366110	3930	3930	3930	3930	0
607	20231227	110200	230366110	3930	3930	3935	3930	15
608	20231227	110100	230307145	3920	3930	3930	3920	478
609	20231227	110000	228429630	3930	3930	3930	3930	55
610	20231227	105900	228213480	3930	3935	3935	3930	501
611	20231227	105800	226244540	3935	3935	3935	3935	2
612	20231227	105700	226236670	3935	3930	3935	3930	23
613	20231227	105600	226146275	3930	3930	3930	3930	0
614	20231227	105500	226146275	3930	3940	3940	3930	410
615	20231227	105400	224532955	3940	3940	3940	3940	176
616	20231227	105300	223839515	3945	3945	3945	3945	104
617	20231227	105200	223429235	3945	3945	3945	3945	0
618	20231227	105100	223429235	3945	3940	3945	3940	68
619	20231227	105000	223161080	3930	3930	3930	3930	55
620	20231227	104900	222944930	3930	3930	3930	3930	7
621	20231227	104800	222917420	3950	3955	3965	3940	2316
622	20231227	104700	213765810	3965	3955	3965	3955	74
623	20231227	104600	213472920	3950	3930	3950	3930	2170
624	20231227	104500	204913860	3930	3930	3930	3930	22
625	20231227	104400	204827400	3930	3930	3930	3930	130
626	20231227	104300	204316500	3930	3920	3930	3920	267
627	20231227	104200	203268615	3925	3925	3925	3925	361
628	20231227	104100	201851690	3925	3915	3925	3915	1781
629	20231227	104000	194877205	3915	3910	3915	3910	2730
630	20231227	103900	184195005	3910	3915	3915	3910	144
631	20231227	103800	183631890	3910	3910	3910	3910	0
632	20231227	103700	183631890	3910	3910	3910	3910	898
633	20231227	103600	180120710	3910	3910	3915	3910	605
634	20231227	103500	177755145	3910	3905	3910	3905	3454
635	20231227	103400	164255630	3905	3905	3905	3905	979
636	20231227	103300	160432635	3905	3900	3905	3900	1205
637	20231227	103200	155728110	3900	3900	3900	3900	500
638	20231227	103100	153778110	3900	3895	3900	3895	1829
639	20231227	103000	146649505	3895	3895	3895	3895	101
640	20231227	102900	146256110	3895	3895	3895	3895	1
641	20231227	102800	146252215	3890	3895	3895	3890	2
642	20231227	102700	146244430	3900	3895	3900	3895	1001
643	20231227	102600	142345530	3895	3890	3895	3890	1488
644	20231227	102500	136554920	3890	3890	3890	3890	10
645	20231227	102400	136516020	3895	3895	3895	3895	500
646	20231227	102300	134568520	3890	3890	3890	3890	10
647	20231227	102200	134529620	3895	3895	3895	3895	0
648	20231227	102100	134529620	3895	3895	3895	3895	62
649	20231227	102000	134288130	3895	3895	3895	3895	1673
650	20231227	101900	127771795	3890	3880	3890	3880	809
651	20231227	101800	124629765	3870	3870	3870	3870	0
652	20231227	101700	124629765	3870	3870	3870	3870	125
653	20231227	101600	124146015	3865	3865	3865	3865	71
654	20231227	101500	123871600	3865	3865	3865	3865	0
655	20231227	101400	123871600	3865	3865	3865	3865	2
656	20231227	101300	123863870	3865	3845	3865	3840	511
657	20231227	101200	121896380	3840	3845	3845	3840	692
658	20231227	101100	119238410	3845	3845	3845	3845	0
659	20231227	101000	119238410	3845	3845	3845	3845	1000
660	20231227	100900	115393410	3840	3840	3840	3840	0
661	20231227	100800	115393410	3840	3845	3845	3840	171
662	20231227	100700	114736650	3860	3860	3860	3860	588
663	20231227	100600	112466970	3865	3865	3865	3865	1
664	20231227	100500	112463105	3865	3865	3865	3865	100
665	20231227	100400	112076605	3865	3865	3865	3865	0
666	20231227	100300	112076605	3865	3860	3865	3860	26
667	20231227	100200	111976230	3845	3845	3845	3845	2
668	20231227	100100	111968540	3845	3845	3845	3845	156
669	20231227	100000	111368720	3845	3845	3845	3845	277
670	20231227	095900	110303655	3845	3845	3845	3845	1664
671	20231227	095800	103905575	3865	3865	3865	3865	1
672	20231227	095700	103901710	3865	3840	3865	3840	14
673	20231227	095600	103847775	3840	3850	3850	3840	2891
674	20231227	095500	92736650	3855	3855	3855	3855	665
675	20231227	095400	90173075	3865	3865	3865	3865	3
676	20231227	095300	90161480	3855	3855	3855	3855	0
677	20231227	095200	90161480	3855	3855	3855	3855	500
678	20231227	095100	88233980	3870	3870	3870	3870	1
679	20231227	095000	88230110	3870	3860	3870	3855	903
680	20231227	094900	84746275	3870	3860	3870	3860	571
681	20231227	094800	82541965	3850	3855	3855	3850	73
682	20231227	094700	82260820	3860	3860	3860	3855	718
683	20231227	094600	79491380	3870	3865	3870	3865	618
684	20231227	094500	77102795	3865	3865	3870	3865	40
685	20231227	094400	76948145	3865	3865	3865	3865	464
686	20231227	094300	75154785	3870	3870	3875	3870	1603
687	20231227	094200	68951045	3875	3890	3890	3875	1106
688	20231227	094100	64660195	3880	3880	3880	3880	1272
689	20231227	094000	59724835	3895	3890	3895	3890	541
690	20231227	093900	57620330	3890	3885	3890	3885	25
691	20231227	093800	57523190	3885	3885	3885	3885	2
692	20231227	093700	57515420	3895	3895	3895	3895	62
693	20231227	093600	57273930	3870	3875	3875	3870	857
694	20231227	093500	53954390	3875	3880	3880	3875	2019
695	20231227	093400	46122770	3880	3885	3885	3880	433
696	20231227	093300	44442350	3900	3900	3900	3900	0
697	20231227	093200	44442350	3900	3900	3900	3900	0
698	20231227	093100	44442350	3900	3900	3900	3900	0
699	20231227	093000	44442350	3900	3880	3900	3880	147
700	20231227	092900	43871930	3885	3885	3885	3885	0
701	20231227	092800	43871930	3885	3880	3900	3880	116
702	20231227	092700	43421260	3880	3880	3900	3880	16
703	20231227	092600	43359120	3885	3885	3885	3885	148
704	20231227	092500	42784140	3900	3900	3900	3900	30
705	20231227	092400	42667140	3900	3900	3900	3900	100
706	20231227	092300	42277140	3900	3900	3900	3885	16
707	20231227	092200	42214890	3880	3900	3900	3880	436
708	20231227	092100	40520770	3900	3900	3900	3900	4
709	20231227	092000	40505170	3910	3910	3910	3910	0
710	20231227	091900	40505170	3910	3905	3910	3905	1500
711	20231227	091800	34647655	3905	3895	3905	3895	212
712	20231227	091700	33820940	3900	3900	3900	3900	51
713	20231227	091600	33622040	3900	3880	3900	3880	251
714	20231227	091500	32648100	3880	3880	3880	3880	0
715	20231227	091400	32648100	3880	3895	3895	3880	2606
716	20231227	091300	22533225	3910	3910	3910	3910	0
717	20231227	091200	22533225	3910	3895	3910	3895	340
718	20231227	091100	21208880	3915	3915	3915	3915	0
719	20231227	091000	21208880	3915	3915	3915	3895	140
720	20231227	090900	20661560	3915	3915	3915	3915	1
721	20231227	090800	20657645	3915	3915	3915	3915	0
722	20231227	090700	20657645	3915	3915	3915	3915	0
723	20231227	090600	20657645	3915	3915	3915	3915	486
724	20231227	090500	18754955	3915	3895	3915	3895	28
725	20231227	090400	18645835	3915	3915	3915	3915	3
726	20231227	090300	18634090	3890	3870	3890	3870	417
727	20231227	090200	17019320	3870	3915	3915	3870	2946
728	20231227	090100	5599035	3915	3895	3915	3895	15
729	20231227	090000	5540550	3915	3910	3920	3910	1417