KissMeData/102260/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	200200	704557415	4495	4495	4495	4495	4117
3	20231227	200100	704557415	4495	4495	4495	4495	0
4	20231227	200000	704557415	4495	4495	4495	4495	0
5	20231227	195900	704557415	4495	4495	4495	4495	0
6	20231227	195800	704557415	4495	4495	4495	4495	0
7	20231227	195700	704557415	4495	4495	4495	4495	0
8	20231227	195600	704557415	4495	4495	4495	4495	0
9	20231227	195500	704557415	4495	4495	4495	4495	0
10	20231227	195400	704557415	4495	4495	4495	4495	0
11	20231227	195300	704557415	4495	4495	4495	4495	0
12	20231227	195200	704557415	4495	4495	4495	4495	0
13	20231227	195100	704557415	4495	4495	4495	4495	0
14	20231227	195000	704557415	4495	4495	4495	4495	0
15	20231227	194900	704557415	4495	4495	4495	4495	0
16	20231227	194800	704557415	4495	4495	4495	4495	0
17	20231227	194700	704557415	4495	4495	4495	4495	0
18	20231227	194600	704557415	4495	4495	4495	4495	0
19	20231227	194500	704557415	4495	4495	4495	4495	0
20	20231227	194400	704557415	4495	4495	4495	4495	0
21	20231227	194300	704557415	4495	4495	4495	4495	0
22	20231227	194200	704557415	4495	4495	4495	4495	0
23	20231227	194100	704557415	4495	4495	4495	4495	0
24	20231227	194000	704557415	4495	4495	4495	4495	0
25	20231227	193900	704557415	4495	4495	4495	4495	0
26	20231227	193800	704557415	4495	4495	4495	4495	0
27	20231227	193700	704557415	4495	4495	4495	4495	0
28	20231227	193600	704557415	4495	4495	4495	4495	0
29	20231227	193500	704557415	4495	4495	4495	4495	0
30	20231227	193400	704557415	4495	4495	4495	4495	0
31	20231227	193300	704557415	4495	4495	4495	4495	0
32	20231227	193200	704557415	4495	4495	4495	4495	4117
33	20231227	193100	704557415	4495	4495	4495	4495	0
34	20231227	193000	704557415	4495	4495	4495	4495	0
35	20231227	192900	704557415	4495	4495	4495	4495	0
36	20231227	192800	704557415	4495	4495	4495	4495	0
37	20231227	192700	704557415	4495	4495	4495	4495	0
38	20231227	192600	704557415	4495	4495	4495	4495	0
39	20231227	192500	704557415	4495	4495	4495	4495	0
40	20231227	192400	704557415	4495	4495	4495	4495	0
41	20231227	192300	704557415	4495	4495	4495	4495	0
42	20231227	192200	704557415	4495	4495	4495	4495	0
43	20231227	192100	704557415	4495	4495	4495	4495	0
44	20231227	192000	704557415	4495	4495	4495	4495	0
45	20231227	191900	704557415	4495	4495	4495	4495	0
46	20231227	191800	704557415	4495	4495	4495	4495	0
47	20231227	191700	704557415	4495	4495	4495	4495	0
48	20231227	191600	704557415	4495	4495	4495	4495	0
49	20231227	191500	704557415	4495	4495	4495	4495	0
50	20231227	191400	704557415	4495	4495	4495	4495	0
51	20231227	191300	704557415	4495	4495	4495	4495	0
52	20231227	191200	704557415	4495	4495	4495	4495	0
53	20231227	191100	704557415	4495	4495	4495	4495	0
54	20231227	191000	704557415	4495	4495	4495	4495	0
55	20231227	190900	704557415	4495	4495	4495	4495	0
56	20231227	190800	704557415	4495	4495	4495	4495	0
57	20231227	190700	704557415	4495	4495	4495	4495	0
58	20231227	190600	704557415	4495	4495	4495	4495	0
59	20231227	190500	704557415	4495	4495	4495	4495	0
60	20231227	190400	704557415	4495	4495	4495	4495	0
61	20231227	190300	704557415	4495	4495	4495	4495	0
62	20231227	190200	704557415	4495	4495	4495	4495	4117
63	20231227	190100	704557415	4495	4495	4495	4495	0
64	20231227	190000	704557415	4495	4495	4495	4495	0
65	20231227	185900	704557415	4495	4495	4495	4495	0
66	20231227	185800	704557415	4495	4495	4495	4495	0
67	20231227	185700	704557415	4495	4495	4495	4495	0
68	20231227	185600	704557415	4495	4495	4495	4495	0
69	20231227	185500	704557415	4495	4495	4495	4495	0
70	20231227	185400	704557415	4495	4495	4495	4495	0
71	20231227	185300	704557415	4495	4495	4495	4495	0
72	20231227	185200	704557415	4495	4495	4495	4495	0
73	20231227	185100	704557415	4495	4495	4495	4495	0
74	20231227	185000	704557415	4495	4495	4495	4495	0
75	20231227	184900	704557415	4495	4495	4495	4495	0
76	20231227	184800	704557415	4495	4495	4495	4495	0
77	20231227	184700	704557415	4495	4495	4495	4495	0
78	20231227	184600	704557415	4495	4495	4495	4495	0
79	20231227	184500	704557415	4495	4495	4495	4495	0
80	20231227	184400	704557415	4495	4495	4495	4495	0
81	20231227	184300	704557415	4495	4495	4495	4495	0
82	20231227	184200	704557415	4495	4495	4495	4495	0
83	20231227	184100	704557415	4495	4495	4495	4495	0
84	20231227	184000	704557415	4495	4495	4495	4495	0
85	20231227	183900	704557415	4495	4495	4495	4495	0
86	20231227	183800	704557415	4495	4495	4495	4495	0
87	20231227	183700	704557415	4495	4495	4495	4495	0
88	20231227	183600	704557415	4495	4495	4495	4495	0
89	20231227	183500	704557415	4495	4495	4495	4495	0
90	20231227	183400	704557415	4495	4495	4495	4495	0
91	20231227	183300	704557415	4495	4495	4495	4495	0
92	20231227	183200	704557415	4495	4495	4495	4495	4117
93	20231227	183100	704557415	4495	4495	4495	4495	0
94	20231227	183000	704557415	4495	4495	4495	4495	0
95	20231227	182900	704557415	4495	4495	4495	4495	0
96	20231227	182800	704557415	4495	4495	4495	4495	0
97	20231227	182700	704557415	4495	4495	4495	4495	0
98	20231227	182600	704557415	4495	4495	4495	4495	0
99	20231227	182500	704557415	4495	4495	4495	4495	0
100	20231227	182400	704557415	4495	4495	4495	4495	0
101	20231227	182300	704557415	4495	4495	4495	4495	0
102	20231227	182200	704557415	4495	4495	4495	4495	0
103	20231227	182100	704557415	4495	4495	4495	4495	0
104	20231227	182000	704557415	4495	4495	4495	4495	0
105	20231227	181900	704557415	4495	4495	4495	4495	0
106	20231227	181800	704557415	4495	4495	4495	4495	0
107	20231227	181700	704557415	4495	4495	4495	4495	0
108	20231227	181600	704557415	4495	4495	4495	4495	0
109	20231227	181500	704557415	4495	4495	4495	4495	0
110	20231227	181400	704557415	4495	4495	4495	4495	0
111	20231227	181300	704557415	4495	4495	4495	4495	0
112	20231227	181200	704557415	4495	4495	4495	4495	0
113	20231227	181100	704557415	4495	4495	4495	4495	0
114	20231227	181000	704557415	4495	4495	4495	4495	0
115	20231227	180900	704557415	4495	4495	4495	4495	0
116	20231227	180800	704557415	4495	4495	4495	4495	0
117	20231227	180700	704557415	4495	4495	4495	4495	0
118	20231227	180600	704557415	4495	4495	4495	4495	0
119	20231227	180500	704557415	4495	4495	4495	4495	0
120	20231227	180400	704557415	4495	4495	4495	4495	0
121	20231227	180300	704557415	4495	4495	4495	4495	0
122	20231227	180200	704557415	4495	4495	4495	4495	4117
123	20231227	180100	704557415	4495	4495	4495	4495	0
124	20231227	180000	704557415	4495	4495	4495	4495	0
125	20231227	175900	704557415	4495	4495	4495	4495	0
126	20231227	175800	704557415	4495	4495	4495	4495	0
127	20231227	175700	704557415	4495	4495	4495	4495	0
128	20231227	175600	704557415	4495	4495	4495	4495	0
129	20231227	175500	704557415	4495	4495	4495	4495	0
130	20231227	175400	704557415	4495	4495	4495	4495	0
131	20231227	175300	704557415	4495	4495	4495	4495	0
132	20231227	175200	704557415	4495	4495	4495	4495	0
133	20231227	175100	704557415	4495	4495	4495	4495	0
134	20231227	175000	704557415	4495	4495	4495	4495	0
135	20231227	174900	704557415	4495	4495	4495	4495	0
136	20231227	174800	704557415	4495	4495	4495	4495	0
137	20231227	174700	704557415	4495	4495	4495	4495	0
138	20231227	174600	704557415	4495	4495	4495	4495	0
139	20231227	174500	704557415	4495	4495	4495	4495	0
140	20231227	174400	704557415	4495	4495	4495	4495	0
141	20231227	174300	704557415	4495	4495	4495	4495	0
142	20231227	174200	704557415	4495	4495	4495	4495	0
143	20231227	174100	704557415	4495	4495	4495	4495	0
144	20231227	174000	704557415	4495	4495	4495	4495	0
145	20231227	173900	704557415	4495	4495	4495	4495	0
146	20231227	173800	704557415	4495	4495	4495	4495	0
147	20231227	173700	704557415	4495	4495	4495	4495	0
148	20231227	173600	704557415	4495	4495	4495	4495	0
149	20231227	173500	704557415	4495	4495	4495	4495	0
150	20231227	173400	704557415	4495	4495	4495	4495	0
151	20231227	173300	704557415	4495	4495	4495	4495	0
152	20231227	173200	704557415	4495	4495	4495	4495	4117
153	20231227	173100	704557415	4495	4495	4495	4495	0
154	20231227	173000	704557415	4495	4495	4495	4495	0
155	20231227	172900	704557415	4495	4495	4495	4495	0
156	20231227	172800	704557415	4495	4495	4495	4495	0
157	20231227	172700	704557415	4495	4495	4495	4495	0
158	20231227	172600	704557415	4495	4495	4495	4495	0
159	20231227	172500	704557415	4495	4495	4495	4495	0
160	20231227	172400	704557415	4495	4495	4495	4495	0
161	20231227	172300	704557415	4495	4495	4495	4495	0
162	20231227	172200	704557415	4495	4495	4495	4495	0
163	20231227	172100	704557415	4495	4495	4495	4495	0
164	20231227	172000	704557415	4495	4495	4495	4495	0
165	20231227	171900	704557415	4495	4495	4495	4495	0
166	20231227	171800	704557415	4495	4495	4495	4495	0
167	20231227	171700	704557415	4495	4495	4495	4495	0
168	20231227	171600	704557415	4495	4495	4495	4495	0
169	20231227	171500	704557415	4495	4495	4495	4495	0
170	20231227	171400	704557415	4495	4495	4495	4495	0
171	20231227	171300	704557415	4495	4495	4495	4495	0
172	20231227	171200	704557415	4495	4495	4495	4495	0
173	20231227	171100	704557415	4495	4495	4495	4495	0
174	20231227	171000	704557415	4495	4495	4495	4495	0
175	20231227	170900	704557415	4495	4495	4495	4495	0
176	20231227	170800	704557415	4495	4495	4495	4495	0
177	20231227	170700	704557415	4495	4495	4495	4495	0
178	20231227	170600	704557415	4495	4495	4495	4495	0
179	20231227	170500	704557415	4495	4495	4495	4495	0
180	20231227	170400	704557415	4495	4495	4495	4495	0
181	20231227	170300	704557415	4495	4495	4495	4495	0
182	20231227	170200	704557415	4495	4495	4495	4495	4117
183	20231227	170100	704557415	4495	4495	4495	4495	0
184	20231227	170000	704557415	4495	4495	4495	4495	0
185	20231227	165900	704557415	4495	4495	4495	4495	0
186	20231227	165800	704557415	4495	4495	4495	4495	0
187	20231227	165700	704557415	4495	4495	4495	4495	0
188	20231227	165600	704557415	4495	4495	4495	4495	0
189	20231227	165500	704557415	4495	4495	4495	4495	0
190	20231227	165400	704557415	4495	4495	4495	4495	0
191	20231227	165300	704557415	4495	4495	4495	4495	0
192	20231227	165200	704557415	4495	4495	4495	4495	0
193	20231227	165100	704557415	4495	4495	4495	4495	0
194	20231227	165000	704557415	4495	4495	4495	4495	0
195	20231227	164900	704557415	4495	4495	4495	4495	0
196	20231227	164800	704557415	4495	4495	4495	4495	0
197	20231227	164700	704557415	4495	4495	4495	4495	0
198	20231227	164600	704557415	4495	4495	4495	4495	0
199	20231227	164500	704557415	4495	4495	4495	4495	0
200	20231227	164400	704557415	4495	4495	4495	4495	0
201	20231227	164300	704557415	4495	4495	4495	4495	0
202	20231227	164200	704557415	4495	4495	4495	4495	0
203	20231227	164100	704557415	4495	4495	4495	4495	0
204	20231227	164000	704557415	4495	4495	4495	4495	0
205	20231227	163900	704557415	4495	4495	4495	4495	0
206	20231227	163800	704557415	4495	4495	4495	4495	0
207	20231227	163700	704557415	4495	4495	4495	4495	0
208	20231227	163600	704557415	4495	4495	4495	4495	0
209	20231227	163500	704557415	4495	4495	4495	4495	0
210	20231227	163400	704557415	4495	4495	4495	4495	0
211	20231227	163300	704557415	4495	4495	4495	4495	0
212	20231227	163200	704557415	4495	4495	4495	4495	4117
213	20231227	163100	704557415	4495	4495	4495	4495	0
214	20231227	163000	704557415	4495	4495	4495	4495	0
215	20231227	162900	704557415	4495	4495	4495	4495	0
216	20231227	162800	704557415	4495	4495	4495	4495	0
217	20231227	162700	704557415	4495	4495	4495	4495	0
218	20231227	162600	704557415	4495	4495	4495	4495	0
219	20231227	162500	704557415	4495	4495	4495	4495	0
220	20231227	162400	704557415	4495	4495	4495	4495	0
221	20231227	162300	704557415	4495	4495	4495	4495	0
222	20231227	162200	704557415	4495	4495	4495	4495	0
223	20231227	162100	704557415	4495	4495	4495	4495	0
224	20231227	162000	704557415	4495	4495	4495	4495	0
225	20231227	161900	704557415	4495	4495	4495	4495	0
226	20231227	161800	704557415	4495	4495	4495	4495	0
227	20231227	161700	704557415	4495	4495	4495	4495	0
228	20231227	161600	704557415	4495	4495	4495	4495	0
229	20231227	161500	704557415	4495	4495	4495	4495	0
230	20231227	161400	704557415	4495	4495	4495	4495	0
231	20231227	161300	704557415	4495	4495	4495	4495	0
232	20231227	161200	704557415	4495	4495	4495	4495	0
233	20231227	161100	704557415	4495	4495	4495	4495	0
234	20231227	161000	704557415	4495	4495	4495	4495	0
235	20231227	160900	704557415	4495	4495	4495	4495	0
236	20231227	160800	704557415	4495	4495	4495	4495	0
237	20231227	160700	704557415	4495	4495	4495	4495	0
238	20231227	160600	704557415	4495	4495	4495	4495	0
239	20231227	160500	704557415	4495	4495	4495	4495	0
240	20231227	160400	704557415	4495	4495	4495	4495	0
241	20231227	160300	704557415	4495	4495	4495	4495	0
242	20231227	160200	704557415	4495	4495	4495	4495	4117
243	20231227	160100	704557415	4495	4495	4495	4495	0
244	20231227	160000	704557415	4495	4495	4495	4495	0
245	20231227	155900	704557415	4495	4495	4495	4495	0
246	20231227	155800	704557415	4495	4495	4495	4495	0
247	20231227	155700	704557415	4495	4495	4495	4495	0
248	20231227	155600	704557415	4495	4495	4495	4495	0
249	20231227	155500	704557415	4495	4495	4495	4495	0
250	20231227	155400	704557415	4495	4495	4495	4495	0
251	20231227	155300	704557415	4495	4495	4495	4495	0
252	20231227	155200	704557415	4495	4495	4495	4495	0
253	20231227	155100	704557415	4495	4495	4495	4495	0
254	20231227	155000	704557415	4495	4495	4495	4495	0
255	20231227	154900	704557415	4495	4495	4495	4495	0
256	20231227	154800	704557415	4495	4495	4495	4495	0
257	20231227	154700	704557415	4495	4495	4495	4495	0
258	20231227	154600	704557415	4495	4495	4495	4495	0
259	20231227	154500	704557415	4495	4495	4495	4495	0
260	20231227	154400	704557415	4495	4495	4495	4495	0
261	20231227	154300	704557415	4495	4495	4495	4495	0
262	20231227	154200	704557415	4495	4495	4495	4495	0
263	20231227	154100	704557415	4495	4495	4495	4495	0
264	20231227	154000	704557415	4495	4495	4495	4495	0
265	20231227	153900	704557415	4495	4495	4495	4495	0
266	20231227	153800	704557415	4495	4495	4495	4495	0
267	20231227	153700	704557415	4495	4495	4495	4495	0
268	20231227	153600	704557415	4495	4495	4495	4495	0
269	20231227	153500	704557415	4495	4495	4495	4495	0
270	20231227	153400	704557415	4495	4495	4495	4495	0
271	20231227	153300	704557415	4495	4495	4495	4495	0
272	20231227	153200	704557415	4495	4495	4495	4495	4117
273	20231227	153100	704557415	4495	4495	4495	4495	0
274	20231227	153000	704557415	4495	4495	4495	4495	4117
275	20231227	152900	686051500	4480	4480	4480	4480	0
276	20231227	152800	686051500	4480	4480	4480	4480	0
277	20231227	152700	686051500	4480	4480	4480	4480	0
278	20231227	152600	686051500	4480	4480	4480	4480	0
279	20231227	152500	686051500	4480	4480	4480	4480	0
280	20231227	152400	686051500	4480	4480	4480	4480	0
281	20231227	152300	686051500	4480	4480	4480	4480	0
282	20231227	152200	686051500	4480	4480	4480	4480	0
283	20231227	152100	686051500	4480	4480	4480	4480	0
284	20231227	152000	686051500	4480	4480	4480	4480	0
285	20231227	151900	686051500	4480	4470	4490	4465	1264
286	20231227	151800	680387965	4440	4465	4465	4440	3653
287	20231227	151700	664151455	4465	4465	4465	4465	0
288	20231227	151600	664151455	4465	4470	4500	4460	3551
289	20231227	151500	648220850	4470	4430	4470	4430	4519
290	20231227	151400	628078345	4435	4435	4435	4435	2
291	20231227	151300	628069475	4425	4440	4440	4425	5489
292	20231227	151200	603769440	4430	4425	4430	4425	1738
293	20231227	151100	596070280	4430	4425	4430	4425	336
294	20231227	151000	594581980	4425	4425	4425	4425	2622
295	20231227	150900	582979630	4425	4425	4425	4425	35
296	20231227	150800	582824755	4430	4430	4430	4430	0
297	20231227	150700	582824755	4430	4430	4430	4430	501
298	20231227	150600	580605325	4430	4430	4430	4430	0
299	20231227	150500	580605325	4430	4435	4435	4430	2484
300	20231227	150400	569601190	4435	4435	4435	4435	0
301	20231227	150300	569601190	4435	4430	4435	4430	22
302	20231227	150200	569503720	4435	4435	4435	4435	862
303	20231227	150100	565680750	4430	4430	4430	4430	519
304	20231227	150000	563381580	4425	4425	4425	4425	18
305	20231227	145900	563301930	4430	4425	4430	4425	22
306	20231227	145800	563204555	4430	4425	4430	4425	176
307	20231227	145700	562425750	4425	4425	4425	4425	3728
308	20231227	145600	545929350	4425	4430	4430	4425	19
309	20231227	145500	545845265	4425	4430	4430	4425	20
310	20231227	145400	545756755	4425	4425	4430	4425	35
311	20231227	145300	545601875	4430	4430	4430	4425	20
312	20231227	145200	545513360	4425	4425	4430	4425	36
313	20231227	145100	545354055	4430	4425	4430	4425	18
314	20231227	145000	545274400	4425	4425	4425	4425	1798
315	20231227	144900	537318250	4425	4425	4430	4425	910
316	20231227	144800	533291495	4430	4425	4430	4425	285
317	20231227	144700	532030085	4425	4430	4430	4425	4942
318	20231227	144600	510137385	4430	4430	4430	4430	17
319	20231227	144500	510062075	4430	4430	4430	4430	18
320	20231227	144400	509982335	4430	4435	4435	4430	145
321	20231227	144300	509339430	4430	4430	4430	4430	17
322	20231227	144200	509264120	4430	4430	4430	4430	35
323	20231227	144100	509109070	4430	4430	4430	4430	17
324	20231227	144000	509033760	4430	4440	4440	4430	23
325	20231227	143900	508931810	4430	4430	4440	4430	36
326	20231227	143800	508772320	4430	4430	4430	4430	18
327	20231227	143700	508692580	4430	4430	4430	4430	34
328	20231227	143600	508541960	4430	4430	4430	4430	17
329	20231227	143500	508466650	4430	4435	4435	4430	517
330	20231227	143400	506173840	4430	4440	4440	4430	36
331	20231227	143300	506014350	4430	4440	4440	4430	18
332	20231227	143200	505934600	4430	4430	4430	4430	35
333	20231227	143100	505779550	4440	4430	4440	4430	28
334	20231227	143000	505655400	4440	4435	4440	4430	51
335	20231227	142900	505429290	4430	4440	4440	4430	36
336	20231227	142800	505269790	4430	4430	4430	4430	18
337	20231227	142700	505190050	4430	4430	4430	4430	34
338	20231227	142600	505039430	4430	4440	4440	4430	28
339	20231227	142500	504915290	4430	4440	4440	4430	67
340	20231227	142400	504617980	4430	4440	4440	4430	3762
341	20231227	142300	487933500	4440	4440	4440	4440	0
342	20231227	142200	487933500	4440	4440	4440	4440	0
343	20231227	142100	487933500	4440	4440	4440	4440	0
344	20231227	142000	487933500	4440	4440	4440	4440	0
345	20231227	141900	487933500	4440	4440	4440	4440	300
346	20231227	141800	486601500	4440	4440	4440	4440	0
347	20231227	141700	486601500	4440	4440	4440	4440	0
348	20231227	141600	486601500	4440	4435	4440	4435	38
349	20231227	141500	486432885	4445	4445	4445	4445	0
350	20231227	141400	486432885	4445	4445	4445	4445	6
351	20231227	141300	486406215	4445	4445	4445	4445	0
352	20231227	141200	486406215	4445	4445	4445	4445	0
353	20231227	141100	486406215	4445	4445	4445	4445	0
354	20231227	141000	486406215	4445	4445	4445	4445	0
355	20231227	140900	486406215	4445	4445	4445	4445	8
356	20231227	140800	486370655	4435	4435	4435	4435	50
357	20231227	140700	486148905	4440	4440	4440	4440	0
358	20231227	140600	486148905	4440	4435	4440	4435	72
359	20231227	140500	485829335	4440	4440	4440	4440	0
360	20231227	140400	485829335	4440	4440	4440	4440	0
361	20231227	140300	485829335	4440	4440	4440	4440	20
362	20231227	140200	485740535	4440	4440	4440	4440	4
363	20231227	140100	485722775	4440	4440	4440	4440	100
364	20231227	140000	485278775	4435	4440	4440	4435	320
365	20231227	135900	483858975	4440	4440	4440	4440	0
366	20231227	135800	483858975	4440	4440	4440	4440	0
367	20231227	135700	483858975	4440	4440	4440	4440	0
368	20231227	135600	483858975	4440	4440	4440	4440	0
369	20231227	135500	483858975	4440	4440	4440	4440	17
370	20231227	135400	483783495	4440	4440	4440	4440	0
371	20231227	135300	483783495	4440	4440	4440	4440	632
372	20231227	135200	480977415	4435	4435	4435	4435	0
373	20231227	135100	480977415	4435	4435	4435	4435	150
374	20231227	135000	480312165	4435	4435	4435	4435	20
375	20231227	134900	480223465	4435	4435	4435	4435	1735
376	20231227	134800	472528740	4435	4440	4440	4435	51
377	20231227	134700	472302505	4440	4440	4440	4440	39
378	20231227	134600	472129345	4440	4440	4440	4440	18
379	20231227	134500	472049425	4440	4440	4440	4440	30
380	20231227	134400	471916225	4440	4440	4445	4440	84
381	20231227	134300	471543020	4440	4445	4445	4440	44
382	20231227	134200	471347635	4440	4445	4445	4440	2
383	20231227	134100	471338750	4440	4445	4445	4440	15
384	20231227	134000	471272125	4435	4440	4440	4435	2
385	20231227	133900	471263250	4445	4445	4445	4445	2
386	20231227	133800	471254360	4445	4440	4445	4440	104
387	20231227	133700	470792350	4440	4440	4440	4440	332
388	20231227	133600	469318270	4440	4440	4440	4440	0
389	20231227	133500	469318270	4440	4440	4440	4440	0
390	20231227	133400	469318270	4440	4440	4440	4440	0
391	20231227	133300	469318270	4440	4440	4440	4440	0
392	20231227	133200	469318270	4440	4445	4445	4440	497
393	20231227	133100	467111575	4445	4445	4450	4445	494
394	20231227	133000	464915580	4445	4445	4445	4445	1
395	20231227	132900	464911135	4445	4445	4445	4445	2
396	20231227	132800	464902245	4440	4440	4440	4440	30
397	20231227	132700	464769045	4440	4440	4440	4440	0
398	20231227	132600	464769045	4440	4440	4440	4440	6
399	20231227	132500	464742405	4440	4440	4440	4440	0
400	20231227	132400	464742405	4440	4440	4440	4440	0
401	20231227	132300	464742405	4440	4440	4440	4440	0
402	20231227	132200	464742405	4440	4440	4440	4440	1
403	20231227	132100	464737965	4440	4440	4440	4440	1034
404	20231227	132000	460147005	4440	4440	4440	4440	1
405	20231227	131900	460142565	4440	4440	4440	4440	0
406	20231227	131800	460142565	4440	4440	4440	4440	4
407	20231227	131700	460124805	4440	4440	4440	4440	0
408	20231227	131600	460124805	4440	4440	4440	4440	0
409	20231227	131500	460124805	4440	4440	4440	4440	0
410	20231227	131400	460124805	4440	4440	4440	4440	1
411	20231227	131300	460120365	4440	4440	4440	4440	0
412	20231227	131200	460120365	4440	4440	4440	4440	0
413	20231227	131100	460120365	4440	4445	4445	4440	2285
414	20231227	131000	449974960	4445	4445	4445	4445	0
415	20231227	130900	449974960	4445	4445	4445	4445	0
416	20231227	130800	449974960	4445	4445	4445	4445	5
417	20231227	130700	449952735	4440	4440	4440	4440	0
418	20231227	130600	449952735	4440	4440	4440	4440	150
419	20231227	130500	449286735	4445	4445	4445	4445	0
420	20231227	130400	449286735	4445	4445	4445	4445	0
421	20231227	130300	449286735	4445	4445	4445	4445	96
422	20231227	130200	448860015	4445	4445	4445	4445	3
423	20231227	130100	448846680	4445	4445	4445	4445	0
424	20231227	130000	448846680	4445	4445	4445	4445	24
425	20231227	125900	448740000	4445	4445	4445	4445	47
426	20231227	125800	448531085	4450	4450	4450	4450	200
427	20231227	125700	447641085	4450	4450	4450	4450	99
428	20231227	125600	447200535	4450	4450	4450	4450	0
429	20231227	125500	447200535	4450	4450	4450	4450	0
430	20231227	125400	447200535	4450	4450	4450	4450	0
431	20231227	125300	447200535	4450	4450	4450	4450	0
432	20231227	125200	447200535	4450	4450	4450	4450	0
433	20231227	125100	447200535	4450	4445	4450	4445	506
434	20231227	125000	444951360	4445	4445	4445	4445	28
435	20231227	124900	444826900	4440	4445	4445	4440	110
436	20231227	124800	444338250	4450	4450	4450	4450	0
437	20231227	124700	444338250	4450	4450	4450	4450	0
438	20231227	124600	444338250	4450	4450	4450	4450	0
439	20231227	124500	444338250	4450	4450	4450	4450	0
440	20231227	124400	444338250	4450	4450	4450	4450	0
441	20231227	124300	444338250	4450	4450	4450	4450	1
442	20231227	124200	444333800	4440	4440	4440	4440	0
443	20231227	124100	444333800	4440	4440	4440	4440	22
444	20231227	124000	444236120	4445	4445	4445	4445	1105
445	20231227	123900	439324395	4445	4445	4445	4445	0
446	20231227	123800	439324395	4445	4445	4445	4445	0
447	20231227	123700	439324395	4445	4445	4445	4445	64
448	20231227	123600	439039915	4440	4440	4440	4440	669
449	20231227	123500	436069555	4440	4440	4440	4440	0
450	20231227	123400	436069555	4440	4440	4440	4440	0
451	20231227	123300	436069555	4440	4440	4440	4440	1
452	20231227	123200	436065115	4440	4440	4440	4440	22
453	20231227	123100	435967435	4440	4440	4440	4440	120
454	20231227	123000	435434635	4440	4440	4440	4440	1
455	20231227	122900	435430195	4440	4440	4440	4440	40
456	20231227	122800	435252595	4440	4440	4440	4440	200
457	20231227	122700	434364595	4440	4440	4440	4440	1
458	20231227	122600	434360155	4435	4435	4435	4435	0
459	20231227	122500	434360155	4435	4435	4435	4435	250
460	20231227	122400	433251405	4435	4435	4435	4435	0
461	20231227	122300	433251405	4435	4435	4435	4435	0
462	20231227	122200	433251405	4435	4435	4435	4435	0
463	20231227	122100	433251405	4435	4435	4435	4435	654
464	20231227	122000	430350915	4435	4435	4435	4435	0
465	20231227	121900	430350915	4435	4435	4435	4435	100
466	20231227	121800	429907415	4435	4435	4435	4435	0
467	20231227	121700	429907415	4435	4435	4435	4435	0
468	20231227	121600	429907415	4435	4435	4435	4435	0
469	20231227	121500	429907415	4435	4435	4435	4435	0
470	20231227	121400	429907415	4435	4430	4435	4430	1601
471	20231227	121300	422809980	4435	4435	4435	4435	0
472	20231227	121200	422809980	4435	4435	4435	4435	454
473	20231227	121100	420796490	4440	4440	4440	4440	0
474	20231227	121000	420796490	4440	4435	4440	4435	21
475	20231227	120900	420703340	4435	4435	4435	4435	49
476	20231227	120800	420486025	4435	4435	4435	4435	0
477	20231227	120700	420486025	4435	4435	4435	4435	250
478	20231227	120600	419377275	4435	4440	4440	4430	486
479	20231227	120500	417222490	4435	4435	4435	4435	0
480	20231227	120400	417222490	4435	4440	4440	4435	4619
481	20231227	120300	396732225	4435	4435	4435	4435	42
482	20231227	120200	396545955	4440	4440	4440	4440	0
483	20231227	120100	396545955	4440	4440	4440	4440	1278
484	20231227	120000	390871635	4440	4440	4440	4440	1125
485	20231227	115900	385876635	4440	4450	4450	4440	8620
486	20231227	115800	347566120	4455	4455	4455	4455	0
487	20231227	115700	347566120	4455	4455	4455	4455	100
488	20231227	115600	347120620	4455	4455	4455	4455	0
489	20231227	115500	347120620	4455	4455	4455	4455	0
490	20231227	115400	347120620	4455	4455	4455	4455	10
491	20231227	115300	347076070	4455	4455	4455	4455	10
492	20231227	115200	347031520	4455	4455	4455	4455	10
493	20231227	115100	346986970	4455	4455	4455	4455	0
494	20231227	115000	346986970	4455	4455	4455	4455	10
495	20231227	114900	346942420	4455	4455	4455	4455	2
496	20231227	114800	346933510	4455	4455	4455	4455	3
497	20231227	114700	346920145	4455	4455	4455	4455	4
498	20231227	114600	346902325	4455	4455	4455	4455	0
499	20231227	114500	346902325	4455	4455	4455	4455	0
500	20231227	114400	346902325	4455	4455	4455	4455	0
501	20231227	114300	346902325	4455	4455	4455	4455	0
502	20231227	114200	346902325	4455	4455	4455	4455	1
503	20231227	114100	346897870	4455	4455	4455	4455	0
504	20231227	114000	346897870	4455	4455	4455	4455	0
505	20231227	113900	346897870	4455	4455	4455	4455	0
506	20231227	113800	346897870	4455	4455	4455	4455	10
507	20231227	113700	346853320	4455	4455	4455	4455	0
508	20231227	113600	346853320	4455	4455	4455	4455	10
509	20231227	113500	346808770	4455	4455	4455	4455	0
510	20231227	113400	346808770	4455	4450	4455	4450	503
511	20231227	113300	344570405	4455	4455	4455	4455	0
512	20231227	113200	344570405	4455	4455	4455	4455	11
513	20231227	113100	344521400	4455	4455	4455	4455	0
514	20231227	113000	344521400	4455	4455	4455	4455	0
515	20231227	112900	344521400	4455	4455	4455	4455	0
516	20231227	112800	344521400	4455	4455	4455	4455	0
517	20231227	112700	344521400	4455	4455	4455	4455	0
518	20231227	112600	344521400	4455	4455	4455	4455	0
519	20231227	112500	344521400	4455	4455	4455	4455	113
520	20231227	112400	344017985	4455	4455	4455	4455	0
521	20231227	112300	344017985	4455	4455	4455	4455	0
522	20231227	112200	344017985	4455	4455	4455	4455	50
523	20231227	112100	343795235	4455	4455	4455	4455	5
524	20231227	112000	343772960	4455	4455	4455	4455	0
525	20231227	111900	343772960	4455	4455	4455	4455	1
526	20231227	111800	343768505	4455	4455	4455	4455	1
527	20231227	111700	343764050	4455	4455	4455	4455	3
528	20231227	111600	343750685	4455	4455	4455	4455	11
529	20231227	111500	343701680	4455	4455	4455	4455	0
530	20231227	111400	343701680	4455	4455	4455	4455	0
531	20231227	111300	343701680	4455	4455	4455	4455	3
532	20231227	111200	343688315	4455	4455	4455	4455	0
533	20231227	111100	343688315	4455	4455	4455	4455	0
534	20231227	111000	343688315	4455	4455	4455	4455	0
535	20231227	110900	343688315	4455	4455	4455	4455	0
536	20231227	110800	343688315	4455	4455	4455	4455	173
537	20231227	110700	342917600	4455	4455	4455	4455	17
538	20231227	110600	342841865	4455	4450	4455	4450	72
539	20231227	110500	342521305	4455	4455	4455	4455	0
540	20231227	110400	342521305	4455	4455	4455	4455	0
541	20231227	110300	342521305	4455	4455	4455	4455	0
542	20231227	110200	342521305	4455	4455	4455	4455	0
543	20231227	110100	342521305	4455	4455	4455	4455	1094
544	20231227	110000	337647535	4460	4460	4460	4460	0
545	20231227	105900	337647535	4460	4460	4460	4460	2
546	20231227	105800	337638615	4465	4465	4465	4465	33
547	20231227	105700	337491270	4455	4455	4455	4455	100
548	20231227	105600	337045770	4460	4460	4460	4460	0
549	20231227	105500	337045770	4460	4460	4460	4460	0
550	20231227	105400	337045770	4460	4460	4460	4460	25
551	20231227	105300	336934270	4460	4460	4460	4460	17
552	20231227	105200	336858450	4460	4460	4460	4460	79
553	20231227	105100	336506110	4460	4460	4460	4460	100
554	20231227	105000	336060110	4455	4455	4455	4455	0
555	20231227	104900	336060110	4455	4455	4455	4455	0
556	20231227	104800	336060110	4455	4455	4455	4455	40
557	20231227	104700	335881910	4455	4455	4455	4455	0
558	20231227	104600	335881910	4455	4455	4455	4455	15
559	20231227	104500	335815085	4460	4460	4460	4460	0
560	20231227	104400	335815085	4460	4450	4460	4450	221
561	20231227	104300	334831625	4450	4455	4455	4450	3681
562	20231227	104200	318449925	4455	4455	4455	4455	1
563	20231227	104100	318445470	4460	4460	4460	4460	0
564	20231227	104000	318445470	4460	4460	4460	4460	0
565	20231227	103900	318445470	4460	4460	4460	4460	130
566	20231227	103800	317865670	4460	4460	4460	4460	0
567	20231227	103700	317865670	4460	4460	4460	4460	0
568	20231227	103600	317865670	4460	4460	4460	4460	12
569	20231227	103500	317812150	4460	4460	4460	4460	22
570	20231227	103400	317714030	4460	4460	4460	4460	23
571	20231227	103300	317611450	4455	4455	4455	4455	0
572	20231227	103200	317611450	4455	4455	4455	4455	10
573	20231227	103100	317566900	4450	4445	4450	4445	377
574	20231227	103000	315889500	4445	4445	4445	4445	10
575	20231227	102900	315845050	4450	4455	4460	4450	8576
576	20231227	102800	277675080	4455	4455	4455	4455	51
577	20231227	102700	277447875	4455	4455	4455	4455	0
578	20231227	102600	277447875	4455	4455	4455	4455	0
579	20231227	102500	277447875	4455	4465	4465	4455	21
580	20231227	102400	277354305	4460	4460	4460	4460	0
581	20231227	102300	277354305	4460	4460	4460	4460	0
582	20231227	102200	277354305	4460	4460	4460	4460	11
583	20231227	102100	277305245	4465	4465	4465	4465	0
584	20231227	102000	277305245	4465	4465	4465	4465	310
585	20231227	101900	275921095	4465	4455	4465	4455	168
586	20231227	101800	275172535	4465	4465	4465	4465	1
587	20231227	101700	275168070	4455	4455	4455	4455	0
588	20231227	101600	275168070	4455	4460	4460	4455	160
589	20231227	101500	274455020	4455	4455	4455	4455	0
590	20231227	101400	274455020	4455	4460	4460	4455	165
591	20231227	101300	273719480	4475	4465	4475	4465	10
592	20231227	101200	273674745	4470	4455	4470	4455	260
593	20231227	101100	272513450	4465	4465	4465	4465	3
594	20231227	101000	272500055	4465	4465	4465	4465	11
595	20231227	100900	272450940	4465	4465	4465	4465	1
596	20231227	100800	272446475	4455	4455	4455	4455	1179
597	20231227	100700	267194030	4465	4465	4465	4465	0
598	20231227	100600	267194030	4465	4465	4465	4465	0
599	20231227	100500	267194030	4465	4465	4465	4465	130
600	20231227	100400	266613580	4465	4465	4465	4465	0
601	20231227	100300	266613580	4465	4465	4465	4465	0
602	20231227	100200	266613580	4465	4465	4465	4465	44
603	20231227	100100	266417120	4465	4465	4465	4465	400
604	20231227	100000	264631120	4465	4455	4465	4455	422
605	20231227	095900	262751090	4455	4455	4455	4455	0
606	20231227	095800	262751090	4455	4455	4455	4455	100
607	20231227	095700	262305590	4450	4450	4450	4450	0
608	20231227	095600	262305590	4450	4450	4450	4450	0
609	20231227	095500	262305590	4450	4450	4450	4450	143
610	20231227	095400	261669240	4450	4450	4450	4450	1288
611	20231227	095300	255937640	4445	4445	4445	4445	5
612	20231227	095200	255915415	4445	4450	4450	4445	741
613	20231227	095100	252621115	4450	4445	4450	4445	104
614	20231227	095000	252158830	4445	4445	4445	4445	0
615	20231227	094900	252158830	4445	4445	4445	4445	18
616	20231227	094800	252078820	4445	4445	4450	4445	612
617	20231227	094700	249357960	4440	4450	4450	4440	1000
618	20231227	094600	244910345	4450	4450	4450	4450	0
619	20231227	094500	244910345	4450	4440	4475	4440	750
620	20231227	094400	241580255	4435	4450	4450	4435	1544
621	20231227	094300	234720985	4450	4455	4455	4450	3000
622	20231227	094200	221365200	4455	4460	4460	4455	1019
623	20231227	094100	216824725	4460	4460	4460	4460	345
624	20231227	094000	215286025	4460	4460	4460	4460	100
625	20231227	093900	214840025	4460	4460	4460	4460	0
626	20231227	093800	214840025	4460	4460	4460	4460	6
627	20231227	093700	214813265	4460	4460	4460	4460	3
628	20231227	093600	214799885	4470	4470	4470	4470	2
629	20231227	093500	214790945	4470	4455	4470	4455	602
630	20231227	093400	212109005	4460	4475	4475	4460	12580
631	20231227	093300	155887540	4480	4480	4480	4470	121
632	20231227	093200	155345480	4480	4480	4480	4475	9
633	20231227	093100	155305195	4480	4480	4480	4480	0
634	20231227	093000	155305195	4480	4480	4480	4475	86
635	20231227	092900	154919965	4480	4480	4480	4480	140
636	20231227	092800	154292765	4480	4480	4480	4480	1
637	20231227	092700	154288285	4480	4480	4480	4480	1010
638	20231227	092600	149763485	4475	4475	4475	4475	1
639	20231227	092500	149759010	4475	4475	4475	4475	4967
640	20231227	092400	127531685	4475	4475	4475	4475	67
641	20231227	092300	127231860	4480	4480	4480	4480	0
642	20231227	092200	127231860	4480	4480	4480	4480	11
643	20231227	092100	127182580	4475	4485	4485	4475	1675
644	20231227	092000	119686395	4475	4485	4485	4475	150
645	20231227	091900	119014945	4480	4480	4480	4480	502
646	20231227	091800	116765985	4480	4485	4485	4480	665
647	20231227	091700	113785865	4480	4480	4480	4480	0
648	20231227	091600	113785865	4480	4485	4485	4480	559
649	20231227	091500	111281520	4485	4485	4485	4485	254
650	20231227	091400	110142330	4485	4485	4485	4480	373
651	20231227	091300	108469785	4480	4485	4485	4480	365
652	20231227	091200	106834530	4480	4495	4495	4480	772
653	20231227	091100	103375790	4485	4490	4490	4485	16
654	20231227	091000	103303975	4490	4490	4495	4490	230
655	20231227	090900	102271200	4490	4490	4495	4470	913
656	20231227	090800	98173480	4490	4470	4495	4465	2966
657	20231227	090700	84865350	4465	4490	4490	4465	1591
658	20231227	090600	77752205	4470	4470	4470	4470	0
659	20231227	090500	77752205	4470	4480	4490	4470	280
660	20231227	090400	76500415	4470	4490	4490	4470	105
661	20231227	090300	76029065	4490	4495	4495	4490	233
662	20231227	090200	74982785	4500	4470	4500	4470	1057
663	20231227	090100	70255640	4470	4470	4470	4470	530
664	20231227	090000	67886540	4450	4450	4510	4450	15238