KissMeData/066310/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193800	1080022560	9750	9750	9750	9750	3284
3	20231227	193700	1080022560	9750	9750	9750	9750	0
4	20231227	193600	1080022560	9750	9750	9750	9750	0
5	20231227	193500	1080022560	9750	9750	9750	9750	0
6	20231227	193400	1080022560	9750	9750	9750	9750	0
7	20231227	193300	1080022560	9750	9750	9750	9750	0
8	20231227	193200	1080022560	9750	9750	9750	9750	0
9	20231227	193100	1080022560	9750	9750	9750	9750	0
10	20231227	193000	1080022560	9750	9750	9750	9750	0
11	20231227	192900	1080022560	9750	9750	9750	9750	0
12	20231227	192800	1080022560	9750	9750	9750	9750	0
13	20231227	192700	1080022560	9750	9750	9750	9750	0
14	20231227	192600	1080022560	9750	9750	9750	9750	0
15	20231227	192500	1080022560	9750	9750	9750	9750	0
16	20231227	192400	1080022560	9750	9750	9750	9750	0
17	20231227	192300	1080022560	9750	9750	9750	9750	0
18	20231227	192200	1080022560	9750	9750	9750	9750	0
19	20231227	192100	1080022560	9750	9750	9750	9750	0
20	20231227	192000	1080022560	9750	9750	9750	9750	0
21	20231227	191900	1080022560	9750	9750	9750	9750	0
22	20231227	191800	1080022560	9750	9750	9750	9750	0
23	20231227	191700	1080022560	9750	9750	9750	9750	0
24	20231227	191600	1080022560	9750	9750	9750	9750	0
25	20231227	191500	1080022560	9750	9750	9750	9750	0
26	20231227	191400	1080022560	9750	9750	9750	9750	0
27	20231227	191300	1080022560	9750	9750	9750	9750	0
28	20231227	191200	1080022560	9750	9750	9750	9750	0
29	20231227	191100	1080022560	9750	9750	9750	9750	0
30	20231227	191000	1080022560	9750	9750	9750	9750	0
31	20231227	190900	1080022560	9750	9750	9750	9750	0
32	20231227	190800	1080022560	9750	9750	9750	9750	3284
33	20231227	190700	1080022560	9750	9750	9750	9750	0
34	20231227	190600	1080022560	9750	9750	9750	9750	0
35	20231227	190500	1080022560	9750	9750	9750	9750	0
36	20231227	190400	1080022560	9750	9750	9750	9750	0
37	20231227	190300	1080022560	9750	9750	9750	9750	0
38	20231227	190200	1080022560	9750	9750	9750	9750	0
39	20231227	190100	1080022560	9750	9750	9750	9750	0
40	20231227	190000	1080022560	9750	9750	9750	9750	0
41	20231227	185900	1080022560	9750	9750	9750	9750	0
42	20231227	185800	1080022560	9750	9750	9750	9750	0
43	20231227	185700	1080022560	9750	9750	9750	9750	0
44	20231227	185600	1080022560	9750	9750	9750	9750	0
45	20231227	185500	1080022560	9750	9750	9750	9750	0
46	20231227	185400	1080022560	9750	9750	9750	9750	0
47	20231227	185300	1080022560	9750	9750	9750	9750	0
48	20231227	185200	1080022560	9750	9750	9750	9750	0
49	20231227	185100	1080022560	9750	9750	9750	9750	0
50	20231227	185000	1080022560	9750	9750	9750	9750	0
51	20231227	184900	1080022560	9750	9750	9750	9750	0
52	20231227	184800	1080022560	9750	9750	9750	9750	0
53	20231227	184700	1080022560	9750	9750	9750	9750	0
54	20231227	184600	1080022560	9750	9750	9750	9750	0
55	20231227	184500	1080022560	9750	9750	9750	9750	0
56	20231227	184400	1080022560	9750	9750	9750	9750	0
57	20231227	184300	1080022560	9750	9750	9750	9750	0
58	20231227	184200	1080022560	9750	9750	9750	9750	0
59	20231227	184100	1080022560	9750	9750	9750	9750	0
60	20231227	184000	1080022560	9750	9750	9750	9750	0
61	20231227	183900	1080022560	9750	9750	9750	9750	0
62	20231227	183800	1080022560	9750	9750	9750	9750	3284
63	20231227	183700	1080022560	9750	9750	9750	9750	0
64	20231227	183600	1080022560	9750	9750	9750	9750	0
65	20231227	183500	1080022560	9750	9750	9750	9750	0
66	20231227	183400	1080022560	9750	9750	9750	9750	0
67	20231227	183300	1080022560	9750	9750	9750	9750	0
68	20231227	183200	1080022560	9750	9750	9750	9750	0
69	20231227	183100	1080022560	9750	9750	9750	9750	0
70	20231227	183000	1080022560	9750	9750	9750	9750	0
71	20231227	182900	1080022560	9750	9750	9750	9750	0
72	20231227	182800	1080022560	9750	9750	9750	9750	0
73	20231227	182700	1080022560	9750	9750	9750	9750	0
74	20231227	182600	1080022560	9750	9750	9750	9750	0
75	20231227	182500	1080022560	9750	9750	9750	9750	0
76	20231227	182400	1080022560	9750	9750	9750	9750	0
77	20231227	182300	1080022560	9750	9750	9750	9750	0
78	20231227	182200	1080022560	9750	9750	9750	9750	0
79	20231227	182100	1080022560	9750	9750	9750	9750	0
80	20231227	182000	1080022560	9750	9750	9750	9750	0
81	20231227	181900	1080022560	9750	9750	9750	9750	0
82	20231227	181800	1080022560	9750	9750	9750	9750	0
83	20231227	181700	1080022560	9750	9750	9750	9750	0
84	20231227	181600	1080022560	9750	9750	9750	9750	0
85	20231227	181500	1080022560	9750	9750	9750	9750	0
86	20231227	181400	1080022560	9750	9750	9750	9750	0
87	20231227	181300	1080022560	9750	9750	9750	9750	0
88	20231227	181200	1080022560	9750	9750	9750	9750	0
89	20231227	181100	1080022560	9750	9750	9750	9750	0
90	20231227	181000	1080022560	9750	9750	9750	9750	0
91	20231227	180900	1080022560	9750	9750	9750	9750	0
92	20231227	180800	1080022560	9750	9750	9750	9750	3284
93	20231227	180700	1080022560	9750	9750	9750	9750	0
94	20231227	180600	1080022560	9750	9750	9750	9750	0
95	20231227	180500	1080022560	9750	9750	9750	9750	0
96	20231227	180400	1080022560	9750	9750	9750	9750	0
97	20231227	180300	1080022560	9750	9750	9750	9750	0
98	20231227	180200	1080022560	9750	9750	9750	9750	0
99	20231227	180100	1080022560	9750	9750	9750	9750	0
100	20231227	180000	1080022560	9750	9750	9750	9750	0
101	20231227	175900	1080022560	9750	9750	9750	9750	0
102	20231227	175800	1080022560	9750	9750	9750	9750	0
103	20231227	175700	1080022560	9750	9750	9750	9750	0
104	20231227	175600	1080022560	9750	9750	9750	9750	0
105	20231227	175500	1080022560	9750	9750	9750	9750	0
106	20231227	175400	1080022560	9750	9750	9750	9750	0
107	20231227	175300	1080022560	9750	9750	9750	9750	0
108	20231227	175200	1080022560	9750	9750	9750	9750	0
109	20231227	175100	1080022560	9750	9750	9750	9750	0
110	20231227	175000	1080022560	9750	9750	9750	9750	0
111	20231227	174900	1080022560	9750	9750	9750	9750	0
112	20231227	174800	1080022560	9750	9750	9750	9750	0
113	20231227	174700	1080022560	9750	9750	9750	9750	0
114	20231227	174600	1080022560	9750	9750	9750	9750	0
115	20231227	174500	1080022560	9750	9750	9750	9750	0
116	20231227	174400	1080022560	9750	9750	9750	9750	0
117	20231227	174300	1080022560	9750	9750	9750	9750	0
118	20231227	174200	1080022560	9750	9750	9750	9750	0
119	20231227	174100	1080022560	9750	9750	9750	9750	0
120	20231227	174000	1080022560	9750	9750	9750	9750	0
121	20231227	173900	1080022560	9750	9750	9750	9750	0
122	20231227	173800	1080022560	9750	9750	9750	9750	3284
123	20231227	173700	1080022560	9750	9750	9750	9750	0
124	20231227	173600	1080022560	9750	9750	9750	9750	0
125	20231227	173500	1080022560	9750	9750	9750	9750	0
126	20231227	173400	1080022560	9750	9750	9750	9750	0
127	20231227	173300	1080022560	9750	9750	9750	9750	0
128	20231227	173200	1080022560	9750	9750	9750	9750	0
129	20231227	173100	1080022560	9750	9750	9750	9750	0
130	20231227	173000	1080022560	9750	9750	9750	9750	0
131	20231227	172900	1080022560	9750	9750	9750	9750	0
132	20231227	172800	1080022560	9750	9750	9750	9750	0
133	20231227	172700	1080022560	9750	9750	9750	9750	0
134	20231227	172600	1080022560	9750	9750	9750	9750	0
135	20231227	172500	1080022560	9750	9750	9750	9750	0
136	20231227	172400	1080022560	9750	9750	9750	9750	0
137	20231227	172300	1080022560	9750	9750	9750	9750	0
138	20231227	172200	1080022560	9750	9750	9750	9750	0
139	20231227	172100	1080022560	9750	9750	9750	9750	0
140	20231227	172000	1080022560	9750	9750	9750	9750	0
141	20231227	171900	1080022560	9750	9750	9750	9750	0
142	20231227	171800	1080022560	9750	9750	9750	9750	0
143	20231227	171700	1080022560	9750	9750	9750	9750	0
144	20231227	171600	1080022560	9750	9750	9750	9750	0
145	20231227	171500	1080022560	9750	9750	9750	9750	0
146	20231227	171400	1080022560	9750	9750	9750	9750	0
147	20231227	171300	1080022560	9750	9750	9750	9750	0
148	20231227	171200	1080022560	9750	9750	9750	9750	0
149	20231227	171100	1080022560	9750	9750	9750	9750	0
150	20231227	171000	1080022560	9750	9750	9750	9750	0
151	20231227	170900	1080022560	9750	9750	9750	9750	0
152	20231227	170800	1080022560	9750	9750	9750	9750	3284
153	20231227	170700	1080022560	9750	9750	9750	9750	0
154	20231227	170600	1080022560	9750	9750	9750	9750	0
155	20231227	170500	1080022560	9750	9750	9750	9750	0
156	20231227	170400	1080022560	9750	9750	9750	9750	0
157	20231227	170300	1080022560	9750	9750	9750	9750	0
158	20231227	170200	1080022560	9750	9750	9750	9750	0
159	20231227	170100	1080022560	9750	9750	9750	9750	0
160	20231227	170000	1080022560	9750	9750	9750	9750	0
161	20231227	165900	1080022560	9750	9750	9750	9750	0
162	20231227	165800	1080022560	9750	9750	9750	9750	0
163	20231227	165700	1080022560	9750	9750	9750	9750	0
164	20231227	165600	1080022560	9750	9750	9750	9750	0
165	20231227	165500	1080022560	9750	9750	9750	9750	0
166	20231227	165400	1080022560	9750	9750	9750	9750	0
167	20231227	165300	1080022560	9750	9750	9750	9750	0
168	20231227	165200	1080022560	9750	9750	9750	9750	0
169	20231227	165100	1080022560	9750	9750	9750	9750	0
170	20231227	165000	1080022560	9750	9750	9750	9750	0
171	20231227	164900	1080022560	9750	9750	9750	9750	0
172	20231227	164800	1080022560	9750	9750	9750	9750	0
173	20231227	164700	1080022560	9750	9750	9750	9750	0
174	20231227	164600	1080022560	9750	9750	9750	9750	0
175	20231227	164500	1080022560	9750	9750	9750	9750	0
176	20231227	164400	1080022560	9750	9750	9750	9750	0
177	20231227	164300	1080022560	9750	9750	9750	9750	0
178	20231227	164200	1080022560	9750	9750	9750	9750	0
179	20231227	164100	1080022560	9750	9750	9750	9750	0
180	20231227	164000	1080022560	9750	9750	9750	9750	0
181	20231227	163900	1080022560	9750	9750	9750	9750	0
182	20231227	163800	1080022560	9750	9750	9750	9750	3284
183	20231227	163700	1080022560	9750	9750	9750	9750	0
184	20231227	163600	1080022560	9750	9750	9750	9750	0
185	20231227	163500	1080022560	9750	9750	9750	9750	0
186	20231227	163400	1080022560	9750	9750	9750	9750	0
187	20231227	163300	1080022560	9750	9750	9750	9750	0
188	20231227	163200	1080022560	9750	9750	9750	9750	0
189	20231227	163100	1080022560	9750	9750	9750	9750	0
190	20231227	163000	1080022560	9750	9750	9750	9750	0
191	20231227	162900	1080022560	9750	9750	9750	9750	0
192	20231227	162800	1080022560	9750	9750	9750	9750	0
193	20231227	162700	1080022560	9750	9750	9750	9750	0
194	20231227	162600	1080022560	9750	9750	9750	9750	0
195	20231227	162500	1080022560	9750	9750	9750	9750	0
196	20231227	162400	1080022560	9750	9750	9750	9750	0
197	20231227	162300	1080022560	9750	9750	9750	9750	0
198	20231227	162200	1080022560	9750	9750	9750	9750	0
199	20231227	162100	1080022560	9750	9750	9750	9750	0
200	20231227	162000	1080022560	9750	9750	9750	9750	0
201	20231227	161900	1080022560	9750	9750	9750	9750	0
202	20231227	161800	1080022560	9750	9750	9750	9750	0
203	20231227	161700	1080022560	9750	9750	9750	9750	0
204	20231227	161600	1080022560	9750	9750	9750	9750	0
205	20231227	161500	1080022560	9750	9750	9750	9750	0
206	20231227	161400	1080022560	9750	9750	9750	9750	0
207	20231227	161300	1080022560	9750	9750	9750	9750	0
208	20231227	161200	1080022560	9750	9750	9750	9750	0
209	20231227	161100	1080022560	9750	9750	9750	9750	0
210	20231227	161000	1080022560	9750	9750	9750	9750	0
211	20231227	160900	1080022560	9750	9750	9750	9750	0
212	20231227	160800	1080022560	9750	9750	9750	9750	3284
213	20231227	160700	1080022560	9750	9750	9750	9750	0
214	20231227	160600	1080022560	9750	9750	9750	9750	0
215	20231227	160500	1080022560	9750	9750	9750	9750	0
216	20231227	160400	1080022560	9750	9750	9750	9750	0
217	20231227	160300	1080022560	9750	9750	9750	9750	0
218	20231227	160200	1080022560	9750	9750	9750	9750	0
219	20231227	160100	1080022560	9750	9750	9750	9750	0
220	20231227	160000	1080022560	9750	9750	9750	9750	0
221	20231227	155900	1080022560	9750	9750	9750	9750	0
222	20231227	155800	1080022560	9750	9750	9750	9750	0
223	20231227	155700	1080022560	9750	9750	9750	9750	0
224	20231227	155600	1080022560	9750	9750	9750	9750	0
225	20231227	155500	1080022560	9750	9750	9750	9750	0
226	20231227	155400	1080022560	9750	9750	9750	9750	0
227	20231227	155300	1080022560	9750	9750	9750	9750	0
228	20231227	155200	1080022560	9750	9750	9750	9750	0
229	20231227	155100	1080022560	9750	9750	9750	9750	0
230	20231227	155000	1080022560	9750	9750	9750	9750	0
231	20231227	154900	1080022560	9750	9750	9750	9750	0
232	20231227	154800	1080022560	9750	9750	9750	9750	0
233	20231227	154700	1080022560	9750	9750	9750	9750	0
234	20231227	154600	1080022560	9750	9750	9750	9750	0
235	20231227	154500	1080022560	9750	9750	9750	9750	0
236	20231227	154400	1080022560	9750	9750	9750	9750	0
237	20231227	154300	1080022560	9750	9750	9750	9750	0
238	20231227	154200	1080022560	9750	9750	9750	9750	0
239	20231227	154100	1080022560	9750	9750	9750	9750	0
240	20231227	154000	1080022560	9750	9750	9750	9750	0
241	20231227	153900	1080022560	9750	9750	9750	9750	0
242	20231227	153800	1080022560	9750	9750	9750	9750	3284
243	20231227	153700	1080022560	9750	9750	9750	9750	0
244	20231227	153600	1080022560	9750	9750	9750	9750	0
245	20231227	153500	1080022560	9750	9750	9750	9750	0
246	20231227	153400	1080022560	9750	9750	9750	9750	0
247	20231227	153300	1080022560	9750	9750	9750	9750	0
248	20231227	153200	1080022560	9750	9750	9750	9750	0
249	20231227	153100	1080022560	9750	9750	9750	9750	0
250	20231227	153000	1080022560	9750	9750	9750	9750	3284
251	20231227	152900	1048003560	9760	9760	9760	9760	0
252	20231227	152800	1048003560	9760	9760	9760	9760	0
253	20231227	152700	1048003560	9760	9760	9760	9760	0
254	20231227	152600	1048003560	9760	9760	9760	9760	0
255	20231227	152500	1048003560	9760	9760	9760	9760	0
256	20231227	152400	1048003560	9760	9760	9760	9760	0
257	20231227	152300	1048003560	9760	9760	9760	9760	0
258	20231227	152200	1048003560	9760	9760	9760	9760	0
259	20231227	152100	1048003560	9760	9760	9760	9760	0
260	20231227	152000	1048003560	9760	9760	9760	9760	0
261	20231227	151900	1048003560	9760	9780	9780	9750	1167
262	20231227	151800	1036606190	9790	9780	9790	9780	34
263	20231227	151700	1036273650	9790	9790	9790	9790	0
264	20231227	151600	1036273650	9790	9790	9790	9790	14
265	20231227	151500	1036136590	9790	9790	9790	9790	200
266	20231227	151400	1034178590	9780	9780	9780	9780	0
267	20231227	151300	1034178590	9780	9780	9780	9780	99
268	20231227	151200	1033210370	9760	9770	9780	9760	22
269	20231227	151100	1032995460	9760	9760	9760	9760	523
270	20231227	151000	1027890980	9770	9770	9770	9760	232
271	20231227	150900	1025626370	9770	9770	9770	9770	150
272	20231227	150800	1024160870	9780	9770	9780	9770	17
273	20231227	150700	1023994620	9770	9770	9770	9770	0
274	20231227	150600	1023994620	9770	9780	9780	9770	214
275	20231227	150500	1021901930	9770	9770	9770	9770	0
276	20231227	150400	1021901930	9770	9770	9770	9770	9
277	20231227	150300	1021814000	9770	9790	9790	9770	70
278	20231227	150200	1021130050	9790	9790	9790	9790	0
279	20231227	150100	1021130050	9790	9790	9790	9790	0
280	20231227	150000	1021130050	9790	9780	9790	9780	76
281	20231227	145900	1020386470	9780	9770	9790	9770	257
282	20231227	145800	1017873030	9780	9780	9780	9780	100
283	20231227	145700	1016895030	9770	9770	9770	9770	50
284	20231227	145600	1016406530	9770	9770	9770	9770	420
285	20231227	145500	1012303130	9770	9770	9770	9770	0
286	20231227	145400	1012303130	9770	9770	9770	9770	300
287	20231227	145300	1009372130	9800	9780	9800	9770	687
288	20231227	145200	1002649040	9780	9790	9790	9780	3
289	20231227	145100	1002619690	9760	9770	9770	9760	67
290	20231227	145000	1001965620	9770	9770	9770	9770	30
291	20231227	144900	1001672520	9770	9770	9770	9760	231
292	20231227	144800	999415660	9770	9770	9770	9770	0
293	20231227	144700	999415660	9770	9770	9770	9770	2
294	20231227	144600	999396120	9760	9760	9760	9760	33
295	20231227	144500	999074040	9760	9760	9760	9760	1
296	20231227	144400	999064280	9770	9770	9770	9770	431
297	20231227	144300	994853410	9770	9770	9770	9770	0
298	20231227	144200	994853410	9770	9770	9770	9770	1
299	20231227	144100	994843640	9800	9800	9800	9800	0
300	20231227	144000	994843640	9800	9800	9800	9800	0
301	20231227	143900	994843640	9800	9800	9800	9800	0
302	20231227	143800	994843640	9800	9800	9800	9800	20
303	20231227	143700	994647640	9830	9820	9830	9820	213
304	20231227	143600	992555950	9820	9820	9820	9820	0
305	20231227	143500	992555950	9820	9820	9820	9820	322
306	20231227	143400	989393910	9820	9810	9820	9810	244
307	20231227	143300	986999830	9810	9800	9810	9800	55
308	20231227	143200	986460330	9810	9820	9820	9810	10
309	20231227	143100	986362180	9820	9800	9820	9800	136
310	20231227	143000	985028340	9800	9800	9800	9800	0
311	20231227	142900	985028340	9800	9760	9800	9760	1500
312	20231227	142800	970345570	9760	9750	9760	9750	581
313	20231227	142700	964680070	9760	9760	9760	9760	1
314	20231227	142600	964670310	9740	9740	9740	9740	429
315	20231227	142500	960491850	9740	9740	9740	9740	0
316	20231227	142400	960491850	9740	9740	9740	9740	19
317	20231227	142300	960306790	9740	9740	9740	9740	100
318	20231227	142200	959332790	9740	9740	9740	9740	50
319	20231227	142100	958845790	9720	9720	9720	9720	1
320	20231227	142000	958836070	9720	9720	9720	9720	400
321	20231227	141900	954948070	9720	9720	9720	9720	25
322	20231227	141800	954705070	9710	9710	9710	9710	0
323	20231227	141700	954705070	9710	9710	9710	9710	0
324	20231227	141600	954705070	9710	9710	9710	9710	0
325	20231227	141500	954705070	9710	9710	9710	9710	50
326	20231227	141400	954219570	9710	9720	9720	9710	314
327	20231227	141300	951168580	9720	9720	9720	9720	10
328	20231227	141200	951071380	9720	9720	9720	9720	319
329	20231227	141100	947970700	9720	9720	9720	9720	108
330	20231227	141000	946920940	9710	9720	9720	9710	366
331	20231227	140900	943366860	9720	9720	9720	9720	28
332	20231227	140800	943094700	9760	9760	9760	9760	2
333	20231227	140700	943075180	9710	9710	9710	9710	0
334	20231227	140600	943075180	9710	9710	9710	9710	0
335	20231227	140500	943075180	9710	9720	9720	9710	2336
336	20231227	140400	920382390	9720	9740	9740	9720	2517
337	20231227	140300	895900710	9740	9740	9740	9740	10
338	20231227	140200	895803310	9740	9740	9740	9740	44
339	20231227	140100	895374750	9740	9740	9740	9740	1
340	20231227	140000	895365010	9730	9730	9730	9730	0
341	20231227	135900	895365010	9730	9730	9730	9730	200
342	20231227	135800	893419010	9720	9730	9730	9720	1580
343	20231227	135700	878050800	9740	9740	9740	9740	319
344	20231227	135600	874943740	9740	9740	9740	9740	100
345	20231227	135500	873969740	9730	9730	9730	9730	0
346	20231227	135400	873969740	9730	9730	9730	9730	70
347	20231227	135300	873288640	9740	9740	9740	9740	0
348	20231227	135200	873288640	9740	9740	9740	9740	8
349	20231227	135100	873210720	9740	9740	9740	9740	5
350	20231227	135000	873162020	9740	9740	9740	9740	18
351	20231227	134900	872986700	9740	9740	9740	9740	3
352	20231227	134800	872957480	9740	9740	9740	9730	15
353	20231227	134700	872811420	9740	9740	9740	9740	0
354	20231227	134600	872811420	9740	9750	9750	9740	194
355	20231227	134500	870920130	9750	9750	9750	9750	0
356	20231227	134400	870920130	9750	9750	9750	9750	0
357	20231227	134300	870920130	9750	9750	9750	9750	191
358	20231227	134200	869057880	9730	9750	9750	9730	372
359	20231227	134100	865438180	9720	9720	9720	9720	0
360	20231227	134000	865438180	9720	9720	9720	9720	0
361	20231227	133900	865438180	9720	9720	9720	9720	0
362	20231227	133800	865438180	9720	9740	9740	9720	332
363	20231227	133700	862210500	9720	9740	9740	9720	2000
364	20231227	133600	842761970	9750	9750	9750	9750	100
365	20231227	133500	841786970	9750	9750	9750	9750	5
366	20231227	133400	841738220	9750	9740	9750	9730	504
367	20231227	133300	836832420	9740	9740	9740	9740	0
368	20231227	133200	836832420	9740	9750	9750	9740	442
369	20231227	133100	832523050	9750	9750	9750	9750	4
370	20231227	133000	832484050	9750	9750	9750	9750	220
371	20231227	132900	830339050	9760	9760	9760	9760	311
372	20231227	132800	827303690	9760	9760	9760	9760	0
373	20231227	132700	827303690	9760	9760	9760	9760	0
374	20231227	132600	827303690	9760	9760	9760	9760	0
375	20231227	132500	827303690	9760	9760	9760	9760	0
376	20231227	132400	827303690	9760	9760	9760	9760	0
377	20231227	132300	827303690	9760	9760	9760	9760	0
378	20231227	132200	827303690	9760	9760	9760	9760	0
379	20231227	132100	827303690	9760	9740	9760	9730	1001
380	20231227	132000	817556370	9740	9740	9740	9740	0
381	20231227	131900	817556370	9740	9740	9740	9740	0
382	20231227	131800	817556370	9740	9740	9740	9740	5
383	20231227	131700	817507670	9740	9750	9750	9740	446
384	20231227	131600	813161800	9750	9750	9750	9750	0
385	20231227	131500	813161800	9750	9750	9750	9750	23
386	20231227	131400	812937550	9750	9770	9770	9740	1393
387	20231227	131300	799356160	9760	9760	9760	9760	0
388	20231227	131200	799356160	9760	9760	9760	9760	0
389	20231227	131100	799356160	9760	9760	9760	9760	1
390	20231227	131000	799346400	9760	9760	9760	9760	4
391	20231227	130900	799307360	9760	9760	9760	9760	300
392	20231227	130800	796379360	9760	9760	9760	9760	0
393	20231227	130700	796379360	9760	9760	9760	9760	1
394	20231227	130600	796369600	9760	9760	9760	9760	1
395	20231227	130500	796359840	9760	9760	9760	9760	0
396	20231227	130400	796359840	9760	9760	9760	9760	0
397	20231227	130300	796359840	9760	9760	9760	9760	0
398	20231227	130200	796359840	9760	9760	9760	9760	0
399	20231227	130100	796359840	9760	9760	9770	9760	984
400	20231227	130000	786755530	9760	9770	9770	9760	243
401	20231227	125900	784383830	9770	9770	9770	9770	18
402	20231227	125800	784207970	9760	9770	9770	9760	120
403	20231227	125700	783036160	9780	9790	9790	9780	215
404	20231227	125600	780933400	9800	9800	9800	9800	103
405	20231227	125500	779924000	9800	9800	9800	9800	16
406	20231227	125400	779767200	9800	9800	9800	9800	0
407	20231227	125300	779767200	9800	9800	9800	9800	33
408	20231227	125200	779443800	9790	9790	9790	9790	0
409	20231227	125100	779443800	9790	9790	9790	9790	100
410	20231227	125000	778464800	9790	9790	9790	9790	1
411	20231227	124900	778455010	9790	9790	9790	9790	0
412	20231227	124800	778455010	9790	9790	9790	9790	0
413	20231227	124700	778455010	9790	9790	9790	9790	0
414	20231227	124600	778455010	9790	9790	9790	9790	0
415	20231227	124500	778455010	9790	9790	9790	9790	196
416	20231227	124400	776536170	9790	9790	9790	9790	0
417	20231227	124300	776536170	9790	9790	9790	9790	54
418	20231227	124200	776007510	9790	9780	9790	9780	44
419	20231227	124100	775576760	9780	9780	9780	9780	0
420	20231227	124000	775576760	9780	9800	9800	9780	4
421	20231227	123900	775537580	9780	9780	9780	9780	0
422	20231227	123800	775537580	9780	9780	9780	9780	0
423	20231227	123700	775537580	9780	9780	9780	9780	0
424	20231227	123600	775537580	9780	9800	9800	9780	421
425	20231227	123500	771419780	9780	9780	9780	9780	0
426	20231227	123400	771419780	9780	9780	9780	9780	50
427	20231227	123300	770930780	9780	9780	9780	9780	0
428	20231227	123200	770930780	9780	9780	9780	9780	117
429	20231227	123100	769786520	9780	9770	9780	9770	123
430	20231227	123000	768584570	9770	9770	9770	9770	100
431	20231227	122900	767607570	9770	9770	9770	9770	0
432	20231227	122800	767607570	9770	9770	9770	9770	10
433	20231227	122700	767509870	9760	9760	9760	9760	0
434	20231227	122600	767509870	9760	9760	9760	9760	0
435	20231227	122500	767509870	9760	9760	9760	9760	2
436	20231227	122400	767490350	9750	9750	9750	9750	100
437	20231227	122300	766515350	9750	9750	9750	9750	0
438	20231227	122200	766515350	9750	9750	9750	9750	213
439	20231227	122100	764438600	9740	9750	9750	9740	211
440	20231227	122000	762382350	9740	9750	9750	9740	318
441	20231227	121900	759282690	9750	9750	9750	9750	0
442	20231227	121800	759282690	9750	9770	9770	9750	609
443	20231227	121700	753342490	9750	9770	9770	9750	86
444	20231227	121600	752503630	9760	9760	9760	9760	313
445	20231227	121500	749448750	9760	9760	9760	9760	0
446	20231227	121400	749448750	9760	9760	9760	9760	0
447	20231227	121300	749448750	9760	9760	9760	9760	1
448	20231227	121200	749438990	9760	9760	9760	9760	2
449	20231227	121100	749419470	9760	9760	9760	9760	91
450	20231227	121000	748531310	9760	9760	9760	9760	0
451	20231227	120900	748531310	9760	9770	9770	9760	103
452	20231227	120800	747526020	9760	9760	9760	9760	0
453	20231227	120700	747526020	9760	9760	9760	9760	0
454	20231227	120600	747526020	9760	9760	9760	9760	0
455	20231227	120500	747526020	9760	9760	9760	9760	0
456	20231227	120400	747526020	9760	9760	9760	9760	0
457	20231227	120300	747526020	9760	9760	9760	9760	0
458	20231227	120200	747526020	9760	9760	9760	9760	0
459	20231227	120100	747526020	9760	9760	9760	9760	1
460	20231227	120000	747516260	9760	9760	9760	9760	111
461	20231227	115900	746432900	9760	9760	9760	9760	51
462	20231227	115800	745935140	9740	9740	9740	9740	0
463	20231227	115700	745935140	9740	9740	9740	9740	0
464	20231227	115600	745935140	9740	9740	9740	9740	0
465	20231227	115500	745935140	9740	9760	9760	9740	942
466	20231227	115400	736752860	9760	9760	9760	9760	0
467	20231227	115300	736752860	9760	9760	9760	9760	0
468	20231227	115200	736752860	9760	9760	9760	9760	347
469	20231227	115100	733366140	9760	9760	9760	9760	100
470	20231227	115000	732390140	9760	9760	9760	9760	55
471	20231227	114900	731853340	9760	9760	9760	9760	0
472	20231227	114800	731853340	9760	9760	9760	9760	16
473	20231227	114700	731697180	9760	9760	9760	9760	8
474	20231227	114600	731619100	9790	9790	9790	9790	0
475	20231227	114500	731619100	9790	9790	9790	9790	0
476	20231227	114400	731619100	9790	9790	9790	9790	1
477	20231227	114300	731609310	9790	9790	9790	9790	0
478	20231227	114200	731609310	9790	9790	9790	9790	0
479	20231227	114100	731609310	9790	9790	9790	9790	10
480	20231227	114000	731511410	9780	9780	9780	9780	10
481	20231227	113900	731413610	9760	9760	9760	9760	0
482	20231227	113800	731413610	9760	9760	9760	9760	0
483	20231227	113700	731413610	9760	9760	9760	9760	0
484	20231227	113600	731413610	9760	9760	9760	9760	0
485	20231227	113500	731413610	9760	9760	9760	9760	25
486	20231227	113400	731169610	9760	9760	9760	9760	1
487	20231227	113300	731159850	9760	9760	9760	9760	0
488	20231227	113200	731159850	9760	9760	9760	9760	0
489	20231227	113100	731159850	9760	9760	9760	9760	263
490	20231227	113000	728592970	9760	9760	9760	9760	108
491	20231227	112900	727538890	9740	9740	9740	9740	10
492	20231227	112800	727441490	9750	9760	9760	9750	493
493	20231227	112700	722631540	9770	9770	9770	9770	0
494	20231227	112600	722631540	9770	9770	9770	9770	685
495	20231227	112500	715939090	9770	9770	9770	9770	0
496	20231227	112400	715939090	9770	9780	9780	9770	545
497	20231227	112300	710609070	9780	9780	9780	9780	10
498	20231227	112200	710511270	9780	9780	9780	9780	0
499	20231227	112100	710511270	9780	9800	9800	9780	57
500	20231227	112000	709953780	9800	9800	9800	9800	2
501	20231227	111900	709934180	9800	9800	9800	9790	354
502	20231227	111800	706466430	9810	9810	9810	9810	46
503	20231227	111700	706015170	9810	9810	9820	9810	58
504	20231227	111600	705445670	9820	9810	9820	9810	580
505	20231227	111500	699755770	9810	9810	9810	9810	2
506	20231227	111400	699736150	9800	9800	9800	9800	4096
507	20231227	111300	659595350	9800	9800	9800	9800	4
508	20231227	111200	659556150	9790	9790	9790	9790	0
509	20231227	111100	659556150	9790	9790	9790	9790	16
510	20231227	111000	659399510	9780	9790	9790	9780	145
511	20231227	110900	657981170	9800	9800	9800	9800	20
512	20231227	110800	657785170	9810	9810	9810	9810	0
513	20231227	110700	657785170	9810	9800	9810	9790	7640
514	20231227	110600	582955280	9800	9800	9800	9800	52
515	20231227	110500	582445680	9790	9790	9790	9790	140
516	20231227	110400	581075080	9790	9790	9790	9790	88
517	20231227	110300	580213560	9800	9800	9800	9800	551
518	20231227	110200	574813760	9790	9770	9790	9770	212
519	20231227	110100	572740100	9780	9820	9820	9780	868
520	20231227	110000	564232330	9780	9780	9780	9780	0
521	20231227	105900	564232330	9780	9810	9810	9780	582
522	20231227	105800	558531400	9810	9810	9810	9810	151
523	20231227	105700	557050090	9800	9800	9800	9800	0
524	20231227	105600	557050090	9800	9800	9800	9800	48
525	20231227	105500	556579690	9800	9790	9800	9790	54
526	20231227	105400	556050960	9790	9790	9790	9790	50
527	20231227	105300	555561460	9780	9780	9780	9780	6
528	20231227	105200	555502780	9790	9780	9790	9780	11
529	20231227	105100	555395150	9790	9790	9790	9790	6
530	20231227	105000	555336410	9790	9790	9790	9790	23
531	20231227	104900	555111240	9800	9800	9800	9800	0
532	20231227	104800	555111240	9800	9800	9800	9800	125
533	20231227	104700	553886240	9780	9780	9780	9780	300
534	20231227	104600	550952240	9800	9800	9800	9800	3
535	20231227	104500	550922840	9800	9790	9800	9790	52
536	20231227	104400	550413260	9790	9780	9790	9780	505
537	20231227	104300	545474310	9780	9780	9780	9780	0
538	20231227	104200	545474310	9780	9780	9780	9780	0
539	20231227	104100	545474310	9780	9780	9780	9780	0
540	20231227	104000	545474310	9780	9790	9790	9780	110
541	20231227	103900	544397610	9790	9780	9790	9780	30
542	20231227	103800	544104110	9790	9800	9800	9790	47
543	20231227	103700	543643590	9800	9770	9800	9770	181
544	20231227	103600	541872900	9780	9770	9780	9770	12
545	20231227	103500	541755650	9750	9750	9750	9750	1
546	20231227	103400	541745900	9750	9750	9750	9750	0
547	20231227	103300	541745900	9750	9750	9750	9750	0
548	20231227	103200	541745900	9750	9750	9750	9750	1
549	20231227	103100	541736150	9740	9740	9740	9740	0
550	20231227	103000	541736150	9740	9740	9740	9740	0
551	20231227	102900	541736150	9740	9740	9740	9740	0
552	20231227	102800	541736150	9740	9740	9740	9740	126
553	20231227	102700	540508910	9740	9740	9740	9740	0
554	20231227	102600	540508910	9740	9740	9740	9740	108
555	20231227	102500	539456990	9740	9740	9740	9740	0
556	20231227	102400	539456990	9740	9750	9750	9740	400
557	20231227	102300	535560290	9730	9800	9800	9730	1200
558	20231227	102200	523850470	9790	9790	9790	9790	84
559	20231227	102100	523028110	9790	9780	9790	9780	419
560	20231227	102000	518929050	9730	9730	9730	9730	0
561	20231227	101900	518929050	9730	9730	9730	9730	0
562	20231227	101800	518929050	9730	9730	9730	9730	152
563	20231227	101700	517450090	9730	9780	9780	9730	101
564	20231227	101600	516462360	9720	9720	9720	9720	115
565	20231227	101500	515344560	9720	9720	9720	9720	0
566	20231227	101400	515344560	9720	9720	9770	9720	669
567	20231227	101300	508828080	9760	9720	9760	9720	1552
568	20231227	101200	493740560	9720	9740	9740	9720	481
569	20231227	101100	489063460	9740	9740	9740	9740	21
570	20231227	101000	488858920	9740	9740	9740	9740	1
571	20231227	100900	488849180	9720	9720	9720	9720	0
572	20231227	100800	488849180	9720	9730	9730	9720	570
573	20231227	100700	483308060	9760	9760	9760	9760	1
574	20231227	100600	483298300	9720	9720	9720	9720	595
575	20231227	100500	477514900	9720	9740	9740	9720	1793
576	20231227	100400	460064430	9750	9750	9750	9750	21
577	20231227	100300	459859680	9740	9750	9750	9740	126
578	20231227	100200	458631650	9750	9740	9750	9730	31
579	20231227	100100	458329590	9760	9760	9760	9760	174
580	20231227	100000	456631350	9750	9750	9750	9750	0
581	20231227	095900	456631350	9750	9720	9750	9720	46
582	20231227	095800	456184180	9720	9720	9720	9720	84
583	20231227	095700	455367700	9720	9730	9730	9720	93
584	20231227	095600	454463130	9720	9720	9720	9720	20
585	20231227	095500	454268730	9720	9720	9770	9720	421
586	20231227	095400	450176560	9720	9720	9720	9710	426
587	20231227	095300	446036900	9770	9720	9770	9710	858
588	20231227	095200	437700820	9720	9720	9740	9720	1136
589	20231227	095100	426648880	9720	9740	9740	9720	515
590	20231227	095000	421639880	9740	9740	9740	9740	246
591	20231227	094900	419243840	9740	9740	9740	9740	910
592	20231227	094800	410380440	9740	9750	9750	9740	274
593	20231227	094700	407709080	9750	9750	9750	9750	130
594	20231227	094600	406441580	9750	9750	9750	9750	6
595	20231227	094500	406383080	9750	9740	9750	9740	120
596	20231227	094400	405213180	9750	9750	9750	9750	677
597	20231227	094300	398612430	9750	9770	9770	9750	2002
598	20231227	094200	379087750	9780	9780	9780	9780	28
599	20231227	094100	378813910	9780	9780	9780	9780	156
600	20231227	094000	377288230	9790	9840	9840	9790	454
601	20231227	093900	372842900	9840	9780	9840	9780	76
602	20231227	093800	372098420	9850	9850	9850	9850	61
603	20231227	093700	371497570	9860	9740	9860	9740	706
604	20231227	093600	364565780	9740	9740	9750	9730	291
605	20231227	093500	361729880	9740	9740	9740	9740	19
606	20231227	093400	361544820	9740	9720	9740	9720	623
607	20231227	093300	355486320	9720	9720	9730	9720	219
608	20231227	093200	353357420	9720	9720	9730	9720	855
609	20231227	093100	345046180	9720	9750	9760	9720	1577
610	20231227	093000	329687480	9750	9780	9780	9750	900
611	20231227	092900	320896710	9790	9790	9790	9790	759
612	20231227	092800	313466100	9790	9810	9810	9790	3023
613	20231227	092700	283824530	9810	9810	9810	9810	337
614	20231227	092600	280518560	9810	9830	9830	9810	1265
615	20231227	092500	268093330	9820	9820	9820	9820	10
616	20231227	092400	267995130	9820	9820	9820	9820	121
617	20231227	092300	266806910	9820	9860	9860	9820	375
618	20231227	092200	263120820	9830	9820	9860	9820	405
619	20231227	092100	259143450	9820	9820	9820	9820	399
620	20231227	092000	255225270	9850	9840	9850	9820	484
621	20231227	091900	250464010	9840	9810	9840	9810	699
622	20231227	091800	243590270	9810	9820	9820	9810	397
623	20231227	091700	239695640	9820	9820	9820	9810	203
624	20231227	091600	237703180	9820	9820	9820	9810	528
625	20231227	091500	232519720	9820	9810	9820	9810	245
626	20231227	091400	230113860	9820	9800	9820	9800	274
627	20231227	091300	227428200	9820	9820	9820	9810	216
628	20231227	091200	225307230	9820	9810	9820	9800	1195
629	20231227	091100	213593750	9810	9810	9810	9800	1693
630	20231227	091000	196997420	9810	9810	9810	9810	246
631	20231227	090900	194584160	9810	9810	9810	9800	3012
632	20231227	090800	165064000	9810	9810	9810	9810	927
633	20231227	090700	155970130	9810	9820	9840	9810	908
634	20231227	090600	147043160	9810	9840	9840	9800	4205
635	20231227	090500	105728080	9840	9850	9850	9830	3442
636	20231227	090400	71838870	9850	9850	9870	9850	1196
637	20231227	090300	60057720	9850	9850	9880	9850	1086
638	20231227	090200	49360590	9850	9860	9870	9850	1999
639	20231227	090100	29660580	9860	9880	9900	9860	1332
640	20231227	090000	16510530	9860	9860	9900	9860	1671