KissMeData/142210/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	201500	368007055	4085	4085	4085	4085	790
3	20231227	201400	368007055	4085	4085	4085	4085	0
4	20231227	201300	368007055	4085	4085	4085	4085	0
5	20231227	201200	368007055	4085	4085	4085	4085	0
6	20231227	201100	368007055	4085	4085	4085	4085	0
7	20231227	201000	368007055	4085	4085	4085	4085	0
8	20231227	200900	368007055	4085	4085	4085	4085	0
9	20231227	200800	368007055	4085	4085	4085	4085	0
10	20231227	200700	368007055	4085	4085	4085	4085	0
11	20231227	200600	368007055	4085	4085	4085	4085	0
12	20231227	200500	368007055	4085	4085	4085	4085	0
13	20231227	200400	368007055	4085	4085	4085	4085	0
14	20231227	200300	368007055	4085	4085	4085	4085	0
15	20231227	200200	368007055	4085	4085	4085	4085	0
16	20231227	200100	368007055	4085	4085	4085	4085	0
17	20231227	200000	368007055	4085	4085	4085	4085	0
18	20231227	195900	368007055	4085	4085	4085	4085	0
19	20231227	195800	368007055	4085	4085	4085	4085	0
20	20231227	195700	368007055	4085	4085	4085	4085	0
21	20231227	195600	368007055	4085	4085	4085	4085	0
22	20231227	195500	368007055	4085	4085	4085	4085	0
23	20231227	195400	368007055	4085	4085	4085	4085	0
24	20231227	195300	368007055	4085	4085	4085	4085	0
25	20231227	195200	368007055	4085	4085	4085	4085	0
26	20231227	195100	368007055	4085	4085	4085	4085	0
27	20231227	195000	368007055	4085	4085	4085	4085	0
28	20231227	194900	368007055	4085	4085	4085	4085	0
29	20231227	194800	368007055	4085	4085	4085	4085	0
30	20231227	194700	368007055	4085	4085	4085	4085	0
31	20231227	194600	368007055	4085	4085	4085	4085	0
32	20231227	194500	368007055	4085	4085	4085	4085	790
33	20231227	194400	368007055	4085	4085	4085	4085	0
34	20231227	194300	368007055	4085	4085	4085	4085	0
35	20231227	194200	368007055	4085	4085	4085	4085	0
36	20231227	194100	368007055	4085	4085	4085	4085	0
37	20231227	194000	368007055	4085	4085	4085	4085	0
38	20231227	193900	368007055	4085	4085	4085	4085	0
39	20231227	193800	368007055	4085	4085	4085	4085	0
40	20231227	193700	368007055	4085	4085	4085	4085	0
41	20231227	193600	368007055	4085	4085	4085	4085	0
42	20231227	193500	368007055	4085	4085	4085	4085	0
43	20231227	193400	368007055	4085	4085	4085	4085	0
44	20231227	193300	368007055	4085	4085	4085	4085	0
45	20231227	193200	368007055	4085	4085	4085	4085	0
46	20231227	193100	368007055	4085	4085	4085	4085	0
47	20231227	193000	368007055	4085	4085	4085	4085	0
48	20231227	192900	368007055	4085	4085	4085	4085	0
49	20231227	192800	368007055	4085	4085	4085	4085	0
50	20231227	192700	368007055	4085	4085	4085	4085	0
51	20231227	192600	368007055	4085	4085	4085	4085	0
52	20231227	192500	368007055	4085	4085	4085	4085	0
53	20231227	192400	368007055	4085	4085	4085	4085	0
54	20231227	192300	368007055	4085	4085	4085	4085	0
55	20231227	192200	368007055	4085	4085	4085	4085	0
56	20231227	192100	368007055	4085	4085	4085	4085	0
57	20231227	192000	368007055	4085	4085	4085	4085	0
58	20231227	191900	368007055	4085	4085	4085	4085	0
59	20231227	191800	368007055	4085	4085	4085	4085	0
60	20231227	191700	368007055	4085	4085	4085	4085	0
61	20231227	191600	368007055	4085	4085	4085	4085	0
62	20231227	191500	368007055	4085	4085	4085	4085	790
63	20231227	191400	368007055	4085	4085	4085	4085	0
64	20231227	191300	368007055	4085	4085	4085	4085	0
65	20231227	191200	368007055	4085	4085	4085	4085	0
66	20231227	191100	368007055	4085	4085	4085	4085	0
67	20231227	191000	368007055	4085	4085	4085	4085	0
68	20231227	190900	368007055	4085	4085	4085	4085	0
69	20231227	190800	368007055	4085	4085	4085	4085	0
70	20231227	190700	368007055	4085	4085	4085	4085	0
71	20231227	190600	368007055	4085	4085	4085	4085	0
72	20231227	190500	368007055	4085	4085	4085	4085	0
73	20231227	190400	368007055	4085	4085	4085	4085	0
74	20231227	190300	368007055	4085	4085	4085	4085	0
75	20231227	190200	368007055	4085	4085	4085	4085	0
76	20231227	190100	368007055	4085	4085	4085	4085	0
77	20231227	190000	368007055	4085	4085	4085	4085	0
78	20231227	185900	368007055	4085	4085	4085	4085	0
79	20231227	185800	368007055	4085	4085	4085	4085	0
80	20231227	185700	368007055	4085	4085	4085	4085	0
81	20231227	185600	368007055	4085	4085	4085	4085	0
82	20231227	185500	368007055	4085	4085	4085	4085	0
83	20231227	185400	368007055	4085	4085	4085	4085	0
84	20231227	185300	368007055	4085	4085	4085	4085	0
85	20231227	185200	368007055	4085	4085	4085	4085	0
86	20231227	185100	368007055	4085	4085	4085	4085	0
87	20231227	185000	368007055	4085	4085	4085	4085	0
88	20231227	184900	368007055	4085	4085	4085	4085	0
89	20231227	184800	368007055	4085	4085	4085	4085	0
90	20231227	184700	368007055	4085	4085	4085	4085	0
91	20231227	184600	368007055	4085	4085	4085	4085	0
92	20231227	184500	368007055	4085	4085	4085	4085	790
93	20231227	184400	368007055	4085	4085	4085	4085	0
94	20231227	184300	368007055	4085	4085	4085	4085	0
95	20231227	184200	368007055	4085	4085	4085	4085	0
96	20231227	184100	368007055	4085	4085	4085	4085	0
97	20231227	184000	368007055	4085	4085	4085	4085	0
98	20231227	183900	368007055	4085	4085	4085	4085	0
99	20231227	183800	368007055	4085	4085	4085	4085	0
100	20231227	183700	368007055	4085	4085	4085	4085	0
101	20231227	183600	368007055	4085	4085	4085	4085	0
102	20231227	183500	368007055	4085	4085	4085	4085	0
103	20231227	183400	368007055	4085	4085	4085	4085	0
104	20231227	183300	368007055	4085	4085	4085	4085	0
105	20231227	183200	368007055	4085	4085	4085	4085	0
106	20231227	183100	368007055	4085	4085	4085	4085	0
107	20231227	183000	368007055	4085	4085	4085	4085	0
108	20231227	182900	368007055	4085	4085	4085	4085	0
109	20231227	182800	368007055	4085	4085	4085	4085	0
110	20231227	182700	368007055	4085	4085	4085	4085	0
111	20231227	182600	368007055	4085	4085	4085	4085	0
112	20231227	182500	368007055	4085	4085	4085	4085	0
113	20231227	182400	368007055	4085	4085	4085	4085	0
114	20231227	182300	368007055	4085	4085	4085	4085	0
115	20231227	182200	368007055	4085	4085	4085	4085	0
116	20231227	182100	368007055	4085	4085	4085	4085	0
117	20231227	182000	368007055	4085	4085	4085	4085	0
118	20231227	181900	368007055	4085	4085	4085	4085	0
119	20231227	181800	368007055	4085	4085	4085	4085	0
120	20231227	181700	368007055	4085	4085	4085	4085	0
121	20231227	181600	368007055	4085	4085	4085	4085	0
122	20231227	181500	368007055	4085	4085	4085	4085	790
123	20231227	181400	368007055	4085	4085	4085	4085	0
124	20231227	181300	368007055	4085	4085	4085	4085	0
125	20231227	181200	368007055	4085	4085	4085	4085	0
126	20231227	181100	368007055	4085	4085	4085	4085	0
127	20231227	181000	368007055	4085	4085	4085	4085	0
128	20231227	180900	368007055	4085	4085	4085	4085	0
129	20231227	180800	368007055	4085	4085	4085	4085	0
130	20231227	180700	368007055	4085	4085	4085	4085	0
131	20231227	180600	368007055	4085	4085	4085	4085	0
132	20231227	180500	368007055	4085	4085	4085	4085	0
133	20231227	180400	368007055	4085	4085	4085	4085	0
134	20231227	180300	368007055	4085	4085	4085	4085	0
135	20231227	180200	368007055	4085	4085	4085	4085	0
136	20231227	180100	368007055	4085	4085	4085	4085	0
137	20231227	180000	368007055	4085	4085	4085	4085	0
138	20231227	175900	368007055	4085	4085	4085	4085	0
139	20231227	175800	368007055	4085	4085	4085	4085	0
140	20231227	175700	368007055	4085	4085	4085	4085	0
141	20231227	175600	368007055	4085	4085	4085	4085	0
142	20231227	175500	368007055	4085	4085	4085	4085	0
143	20231227	175400	368007055	4085	4085	4085	4085	0
144	20231227	175300	368007055	4085	4085	4085	4085	0
145	20231227	175200	368007055	4085	4085	4085	4085	0
146	20231227	175100	368007055	4085	4085	4085	4085	0
147	20231227	175000	368007055	4085	4085	4085	4085	0
148	20231227	174900	368007055	4085	4085	4085	4085	0
149	20231227	174800	368007055	4085	4085	4085	4085	0
150	20231227	174700	368007055	4085	4085	4085	4085	0
151	20231227	174600	368007055	4085	4085	4085	4085	0
152	20231227	174500	368007055	4085	4085	4085	4085	790
153	20231227	174400	368007055	4085	4085	4085	4085	0
154	20231227	174300	368007055	4085	4085	4085	4085	0
155	20231227	174200	368007055	4085	4085	4085	4085	0
156	20231227	174100	368007055	4085	4085	4085	4085	0
157	20231227	174000	368007055	4085	4085	4085	4085	0
158	20231227	173900	368007055	4085	4085	4085	4085	0
159	20231227	173800	368007055	4085	4085	4085	4085	0
160	20231227	173700	368007055	4085	4085	4085	4085	0
161	20231227	173600	368007055	4085	4085	4085	4085	0
162	20231227	173500	368007055	4085	4085	4085	4085	0
163	20231227	173400	368007055	4085	4085	4085	4085	0
164	20231227	173300	368007055	4085	4085	4085	4085	0
165	20231227	173200	368007055	4085	4085	4085	4085	0
166	20231227	173100	368007055	4085	4085	4085	4085	0
167	20231227	173000	368007055	4085	4085	4085	4085	0
168	20231227	172900	368007055	4085	4085	4085	4085	0
169	20231227	172800	368007055	4085	4085	4085	4085	0
170	20231227	172700	368007055	4085	4085	4085	4085	0
171	20231227	172600	368007055	4085	4085	4085	4085	0
172	20231227	172500	368007055	4085	4085	4085	4085	0
173	20231227	172400	368007055	4085	4085	4085	4085	0
174	20231227	172300	368007055	4085	4085	4085	4085	0
175	20231227	172200	368007055	4085	4085	4085	4085	0
176	20231227	172100	368007055	4085	4085	4085	4085	0
177	20231227	172000	368007055	4085	4085	4085	4085	0
178	20231227	171900	368007055	4085	4085	4085	4085	0
179	20231227	171800	368007055	4085	4085	4085	4085	0
180	20231227	171700	368007055	4085	4085	4085	4085	0
181	20231227	171600	368007055	4085	4085	4085	4085	0
182	20231227	171500	368007055	4085	4085	4085	4085	790
183	20231227	171400	368007055	4085	4085	4085	4085	0
184	20231227	171300	368007055	4085	4085	4085	4085	0
185	20231227	171200	368007055	4085	4085	4085	4085	0
186	20231227	171100	368007055	4085	4085	4085	4085	0
187	20231227	171000	368007055	4085	4085	4085	4085	0
188	20231227	170900	368007055	4085	4085	4085	4085	0
189	20231227	170800	368007055	4085	4085	4085	4085	0
190	20231227	170700	368007055	4085	4085	4085	4085	0
191	20231227	170600	368007055	4085	4085	4085	4085	0
192	20231227	170500	368007055	4085	4085	4085	4085	0
193	20231227	170400	368007055	4085	4085	4085	4085	0
194	20231227	170300	368007055	4085	4085	4085	4085	0
195	20231227	170200	368007055	4085	4085	4085	4085	0
196	20231227	170100	368007055	4085	4085	4085	4085	0
197	20231227	170000	368007055	4085	4085	4085	4085	0
198	20231227	165900	368007055	4085	4085	4085	4085	0
199	20231227	165800	368007055	4085	4085	4085	4085	0
200	20231227	165700	368007055	4085	4085	4085	4085	0
201	20231227	165600	368007055	4085	4085	4085	4085	0
202	20231227	165500	368007055	4085	4085	4085	4085	0
203	20231227	165400	368007055	4085	4085	4085	4085	0
204	20231227	165300	368007055	4085	4085	4085	4085	0
205	20231227	165200	368007055	4085	4085	4085	4085	0
206	20231227	165100	368007055	4085	4085	4085	4085	0
207	20231227	165000	368007055	4085	4085	4085	4085	0
208	20231227	164900	368007055	4085	4085	4085	4085	0
209	20231227	164800	368007055	4085	4085	4085	4085	0
210	20231227	164700	368007055	4085	4085	4085	4085	0
211	20231227	164600	368007055	4085	4085	4085	4085	0
212	20231227	164500	368007055	4085	4085	4085	4085	790
213	20231227	164400	368007055	4085	4085	4085	4085	0
214	20231227	164300	368007055	4085	4085	4085	4085	0
215	20231227	164200	368007055	4085	4085	4085	4085	0
216	20231227	164100	368007055	4085	4085	4085	4085	0
217	20231227	164000	368007055	4085	4085	4085	4085	0
218	20231227	163900	368007055	4085	4085	4085	4085	0
219	20231227	163800	368007055	4085	4085	4085	4085	0
220	20231227	163700	368007055	4085	4085	4085	4085	0
221	20231227	163600	368007055	4085	4085	4085	4085	0
222	20231227	163500	368007055	4085	4085	4085	4085	0
223	20231227	163400	368007055	4085	4085	4085	4085	0
224	20231227	163300	368007055	4085	4085	4085	4085	0
225	20231227	163200	368007055	4085	4085	4085	4085	0
226	20231227	163100	368007055	4085	4085	4085	4085	0
227	20231227	163000	368007055	4085	4085	4085	4085	0
228	20231227	162900	368007055	4085	4085	4085	4085	0
229	20231227	162800	368007055	4085	4085	4085	4085	0
230	20231227	162700	368007055	4085	4085	4085	4085	0
231	20231227	162600	368007055	4085	4085	4085	4085	0
232	20231227	162500	368007055	4085	4085	4085	4085	0
233	20231227	162400	368007055	4085	4085	4085	4085	0
234	20231227	162300	368007055	4085	4085	4085	4085	0
235	20231227	162200	368007055	4085	4085	4085	4085	0
236	20231227	162100	368007055	4085	4085	4085	4085	0
237	20231227	162000	368007055	4085	4085	4085	4085	0
238	20231227	161900	368007055	4085	4085	4085	4085	0
239	20231227	161800	368007055	4085	4085	4085	4085	0
240	20231227	161700	368007055	4085	4085	4085	4085	0
241	20231227	161600	368007055	4085	4085	4085	4085	0
242	20231227	161500	368007055	4085	4085	4085	4085	790
243	20231227	161400	368007055	4085	4085	4085	4085	0
244	20231227	161300	368007055	4085	4085	4085	4085	0
245	20231227	161200	368007055	4085	4085	4085	4085	0
246	20231227	161100	368007055	4085	4085	4085	4085	0
247	20231227	161000	368007055	4085	4085	4085	4085	0
248	20231227	160900	368007055	4085	4085	4085	4085	0
249	20231227	160800	368007055	4085	4085	4085	4085	0
250	20231227	160700	368007055	4085	4085	4085	4085	0
251	20231227	160600	368007055	4085	4085	4085	4085	0
252	20231227	160500	368007055	4085	4085	4085	4085	0
253	20231227	160400	368007055	4085	4085	4085	4085	0
254	20231227	160300	368007055	4085	4085	4085	4085	0
255	20231227	160200	368007055	4085	4085	4085	4085	0
256	20231227	160100	368007055	4085	4085	4085	4085	0
257	20231227	160000	368007055	4085	4085	4085	4085	0
258	20231227	155900	368007055	4085	4085	4085	4085	0
259	20231227	155800	368007055	4085	4085	4085	4085	0
260	20231227	155700	368007055	4085	4085	4085	4085	0
261	20231227	155600	368007055	4085	4085	4085	4085	0
262	20231227	155500	368007055	4085	4085	4085	4085	0
263	20231227	155400	368007055	4085	4085	4085	4085	0
264	20231227	155300	368007055	4085	4085	4085	4085	0
265	20231227	155200	368007055	4085	4085	4085	4085	0
266	20231227	155100	368007055	4085	4085	4085	4085	0
267	20231227	155000	368007055	4085	4085	4085	4085	0
268	20231227	154900	368007055	4085	4085	4085	4085	0
269	20231227	154800	368007055	4085	4085	4085	4085	0
270	20231227	154700	368007055	4085	4085	4085	4085	0
271	20231227	154600	368007055	4085	4085	4085	4085	0
272	20231227	154500	368007055	4085	4085	4085	4085	790
273	20231227	154400	368007055	4085	4085	4085	4085	0
274	20231227	154300	368007055	4085	4085	4085	4085	0
275	20231227	154200	368007055	4085	4085	4085	4085	0
276	20231227	154100	368007055	4085	4085	4085	4085	0
277	20231227	154000	368007055	4085	4085	4085	4085	0
278	20231227	153900	368007055	4085	4085	4085	4085	0
279	20231227	153800	368007055	4085	4085	4085	4085	0
280	20231227	153700	368007055	4085	4085	4085	4085	0
281	20231227	153600	368007055	4085	4085	4085	4085	0
282	20231227	153500	368007055	4085	4085	4085	4085	0
283	20231227	153400	368007055	4085	4085	4085	4085	0
284	20231227	153300	368007055	4085	4085	4085	4085	0
285	20231227	153200	368007055	4085	4085	4085	4085	0
286	20231227	153100	368007055	4085	4085	4085	4085	0
287	20231227	153000	368007055	4085	4085	4085	4085	790
288	20231227	152900	364779905	4085	4085	4085	4085	0
289	20231227	152800	364779905	4085	4085	4085	4085	0
290	20231227	152700	364779905	4085	4085	4085	4085	0
291	20231227	152600	364779905	4085	4085	4085	4085	0
292	20231227	152500	364779905	4085	4085	4085	4085	0
293	20231227	152400	364779905	4085	4085	4085	4085	0
294	20231227	152300	364779905	4085	4085	4085	4085	0
295	20231227	152200	364779905	4085	4085	4085	4085	0
296	20231227	152100	364779905	4085	4085	4085	4085	0
297	20231227	152000	364779905	4085	4085	4085	4085	0
298	20231227	151900	364779905	4085	4070	4085	4070	246
299	20231227	151800	363778160	4085	4085	4085	4085	0
300	20231227	151700	363778160	4085	4085	4085	4085	770
301	20231227	151600	360632710	4085	4075	4085	4075	5
302	20231227	151500	360612305	4085	4085	4085	4085	2
303	20231227	151400	360604135	4065	4065	4065	4065	0
304	20231227	151300	360604135	4065	4065	4065	4065	0
305	20231227	151200	360604135	4065	4080	4095	4065	10010
306	20231227	151100	319849540	4090	4090	4095	4090	8
307	20231227	151000	319816810	4080	4085	4085	4080	342
308	20231227	150900	318420100	4090	4090	4090	4090	396
309	20231227	150800	316800460	4085	4085	4085	4085	1
310	20231227	150700	316796375	4090	4090	4090	4090	0
311	20231227	150600	316796375	4090	4090	4090	4090	0
312	20231227	150500	316796375	4090	4090	4090	4090	401
313	20231227	150400	315156285	4095	4095	4095	4095	0
314	20231227	150300	315156285	4095	4095	4095	4095	1471
315	20231227	150200	309132540	4090	4090	4090	4090	0
316	20231227	150100	309132540	4090	4090	4090	4090	0
317	20231227	150000	309132540	4090	4090	4090	4090	413
318	20231227	145900	307443370	4090	4090	4090	4090	0
319	20231227	145800	307443370	4090	4080	4090	4080	101
320	20231227	145700	307030290	4090	4090	4090	4090	487
321	20231227	145600	305038460	4090	4090	4090	4090	500
322	20231227	145500	302993460	4095	4095	4095	4095	2
323	20231227	145400	302985270	4090	4090	4090	4090	0
324	20231227	145300	302985270	4090	4090	4090	4090	0
325	20231227	145200	302985270	4090	4090	4090	4090	529
326	20231227	145100	300821660	4080	4080	4080	4080	51
327	20231227	145000	300613580	4085	4085	4085	4085	0
328	20231227	144900	300613580	4085	4085	4085	4085	0
329	20231227	144800	300613580	4085	4085	4085	4085	0
330	20231227	144700	300613580	4085	4085	4085	4085	0
331	20231227	144600	300613580	4085	4085	4085	4085	4
332	20231227	144500	300597240	4075	4075	4075	4075	0
333	20231227	144400	300597240	4075	4075	4075	4075	0
334	20231227	144300	300597240	4075	4075	4075	4075	0
335	20231227	144200	300597240	4075	4075	4075	4075	0
336	20231227	144100	300597240	4075	4075	4075	4075	0
337	20231227	144000	300597240	4075	4075	4075	4075	0
338	20231227	143900	300597240	4075	4075	4075	4075	0
339	20231227	143800	300597240	4075	4075	4075	4075	0
340	20231227	143700	300597240	4075	4075	4075	4075	0
341	20231227	143600	300597240	4075	4075	4075	4075	0
342	20231227	143500	300597240	4075	4075	4075	4075	0
343	20231227	143400	300597240	4075	4080	4080	4075	52
344	20231227	143300	300385235	4075	4080	4080	4075	158
345	20231227	143200	299741260	4075	4075	4075	4075	0
346	20231227	143100	299741260	4075	4085	4085	4075	238
347	20231227	143000	298770280	4090	4090	4090	4090	0
348	20231227	142900	298770280	4090	4090	4090	4090	0
349	20231227	142800	298770280	4090	4090	4090	4090	0
350	20231227	142700	298770280	4090	4085	4090	4085	341
351	20231227	142600	297375595	4080	4080	4080	4080	0
352	20231227	142500	297375595	4080	4080	4080	4080	0
353	20231227	142400	297375595	4080	4080	4080	4080	0
354	20231227	142300	297375595	4080	4080	4080	4080	0
355	20231227	142200	297375595	4080	4080	4080	4080	1
356	20231227	142100	297371515	4075	4075	4075	4075	0
357	20231227	142000	297371515	4075	4075	4075	4075	0
358	20231227	141900	297371515	4075	4075	4075	4075	0
359	20231227	141800	297371515	4075	4075	4075	4075	0
360	20231227	141700	297371515	4075	4080	4080	4075	52
361	20231227	141600	297159515	4090	4090	4090	4090	0
362	20231227	141500	297159515	4090	4090	4090	4090	0
363	20231227	141400	297159515	4090	4090	4090	4090	0
364	20231227	141300	297159515	4090	4080	4090	4080	124
365	20231227	141200	296652995	4080	4080	4080	4080	0
366	20231227	141100	296652995	4080	4080	4080	4080	0
367	20231227	141000	296652995	4080	4080	4080	4080	111
368	20231227	140900	296200115	4090	4090	4090	4090	0
369	20231227	140800	296200115	4090	4090	4090	4090	0
370	20231227	140700	296200115	4090	4090	4090	4090	0
371	20231227	140600	296200115	4090	4090	4090	4090	36
372	20231227	140500	296052875	4080	4080	4080	4080	0
373	20231227	140400	296052875	4080	4080	4080	4080	0
374	20231227	140300	296052875	4080	4080	4080	4080	0
375	20231227	140200	296052875	4080	4080	4080	4080	0
376	20231227	140100	296052875	4080	4080	4080	4080	0
377	20231227	140000	296052875	4080	4085	4085	4080	1076
378	20231227	135900	291662675	4085	4085	4085	4085	24
379	20231227	135800	291564635	4085	4085	4085	4085	324
380	20231227	135700	290241095	4085	4085	4085	4085	0
381	20231227	135600	290241095	4085	4080	4085	4080	519
382	20231227	135500	288123525	4085	4085	4085	4085	0
383	20231227	135400	288123525	4085	4085	4085	4085	48
384	20231227	135300	287927445	4085	4085	4085	4085	0
385	20231227	135200	287927445	4085	4085	4085	4085	0
386	20231227	135100	287927445	4085	4085	4085	4085	1
387	20231227	135000	287923360	4090	4090	4090	4090	12
388	20231227	134900	287874280	4090	4090	4090	4090	0
389	20231227	134800	287874280	4090	4090	4090	4090	0
390	20231227	134700	287874280	4090	4090	4090	4090	0
391	20231227	134600	287874280	4090	4090	4090	4090	50
392	20231227	134500	287669780	4090	4090	4090	4090	0
393	20231227	134400	287669780	4090	4090	4090	4090	216
394	20231227	134300	286786340	4075	4075	4075	4075	52
395	20231227	134200	286574440	4090	4090	4090	4090	0
396	20231227	134100	286574440	4090	4090	4090	4090	0
397	20231227	134000	286574440	4090	4090	4090	4090	3
398	20231227	133900	286562170	4085	4085	4085	4085	52
399	20231227	133800	286349750	4090	4090	4090	4090	246
400	20231227	133700	285343610	4090	4090	4090	4090	0
401	20231227	133600	285343610	4090	4090	4090	4090	0
402	20231227	133500	285343610	4090	4090	4090	4090	0
403	20231227	133400	285343610	4090	4090	4090	4090	0
404	20231227	133300	285343610	4090	4080	4090	4065	12492
405	20231227	133200	234557855	4090	4090	4090	4090	0
406	20231227	133100	234557855	4090	4090	4090	4090	0
407	20231227	133000	234557855	4090	4090	4090	4090	0
408	20231227	132900	234557855	4090	4090	4090	4090	0
409	20231227	132800	234557855	4090	4090	4090	4090	0
410	20231227	132700	234557855	4090	4090	4090	4090	0
411	20231227	132600	234557855	4090	4065	4090	4065	54
412	20231227	132500	234338295	4070	4070	4070	4070	0
413	20231227	132400	234338295	4070	4070	4070	4070	0
414	20231227	132300	234338295	4070	4070	4070	4070	6102
415	20231227	132200	209503155	4065	4065	4065	4065	90
416	20231227	132100	209137305	4070	4065	4070	4065	390
417	20231227	132000	207551905	4065	4065	4065	4065	170
418	20231227	131900	206860855	4065	4065	4065	4065	501
419	20231227	131800	204824290	4065	4065	4070	4065	2697
420	20231227	131700	193851985	4065	4070	4070	4065	2098
421	20231227	131600	185313175	4075	4075	4075	4075	0
422	20231227	131500	185313175	4075	4075	4075	4075	3
423	20231227	131400	185300950	4075	4085	4085	4075	2276
424	20231227	131300	176020380	4085	4085	4085	4085	0
425	20231227	131200	176020380	4085	4085	4085	4085	0
426	20231227	131100	176020380	4085	4085	4085	4085	1
427	20231227	131000	176016295	4085	4085	4085	4085	3
428	20231227	130900	176004040	4080	4080	4080	4080	52
429	20231227	130800	175791880	4085	4085	4085	4085	0
430	20231227	130700	175791880	4085	4085	4085	4085	0
431	20231227	130600	175791880	4085	4085	4085	4085	1
432	20231227	130500	175787795	4080	4080	4080	4080	0
433	20231227	130400	175787795	4080	4080	4080	4080	0
434	20231227	130300	175787795	4080	4080	4080	4080	0
435	20231227	130200	175787795	4080	4085	4085	4080	20
436	20231227	130100	175706150	4085	4085	4085	4085	0
437	20231227	130000	175706150	4085	4085	4085	4085	0
438	20231227	125900	175706150	4085	4085	4085	4085	1
439	20231227	125800	175702065	4090	4090	4090	4090	10
440	20231227	125700	175661165	4095	4095	4095	4095	2
441	20231227	125600	175652975	4085	4085	4085	4085	0
442	20231227	125500	175652975	4085	4085	4085	4085	0
443	20231227	125400	175652975	4085	4085	4085	4085	235
444	20231227	125300	174693000	4095	4095	4095	4095	1
445	20231227	125200	174688905	4090	4085	4090	4085	82
446	20231227	125100	174353785	4090	4090	4090	4090	11
447	20231227	125000	174308795	4095	4095	4095	4095	0
448	20231227	124900	174308795	4095	4095	4095	4095	0
449	20231227	124800	174308795	4095	4095	4095	4095	1
450	20231227	124700	174304700	4095	4095	4095	4095	10
451	20231227	124600	174263750	4080	4080	4080	4080	0
452	20231227	124500	174263750	4080	4080	4080	4080	0
453	20231227	124400	174263750	4080	4080	4080	4080	0
454	20231227	124300	174263750	4080	4080	4080	4080	0
455	20231227	124200	174263750	4080	4080	4080	4080	0
456	20231227	124100	174263750	4080	4080	4080	4080	0
457	20231227	124000	174263750	4080	4080	4080	4080	0
458	20231227	123900	174263750	4080	4080	4080	4080	0
459	20231227	123800	174263750	4080	4080	4080	4080	0
460	20231227	123700	174263750	4080	4080	4080	4080	0
461	20231227	123600	174263750	4080	4080	4080	4080	0
462	20231227	123500	174263750	4080	4085	4085	4080	552
463	20231227	123400	172011530	4095	4095	4095	4095	0
464	20231227	123300	172011530	4095	4095	4095	4095	100
465	20231227	123200	171602030	4095	4095	4095	4095	1
466	20231227	123100	171597935	4090	4090	4090	4090	30
467	20231227	123000	171475235	4090	4090	4090	4090	568
468	20231227	122900	169152115	4095	4095	4095	4095	0
469	20231227	122800	169152115	4095	4090	4095	4090	790
470	20231227	122700	165918725	4070	4070	4070	4070	0
471	20231227	122600	165918725	4070	4070	4070	4070	0
472	20231227	122500	165918725	4070	4070	4070	4070	0
473	20231227	122400	165918725	4070	4070	4070	4070	300
474	20231227	122300	164697725	4070	4070	4070	4070	0
475	20231227	122200	164697725	4070	4070	4070	4070	0
476	20231227	122100	164697725	4070	4070	4070	4070	51
477	20231227	122000	164490155	4090	4090	4090	4090	0
478	20231227	121900	164490155	4090	4090	4090	4090	2
479	20231227	121800	164481975	4070	4075	4075	4070	53
480	20231227	121700	164266230	4090	4090	4090	4090	54
481	20231227	121600	164045370	4090	4090	4090	4090	0
482	20231227	121500	164045370	4090	4090	4090	4090	1125
483	20231227	121400	159444120	4095	4095	4095	4095	0
484	20231227	121300	159444120	4095	4095	4095	4095	0
485	20231227	121200	159444120	4095	4095	4095	4095	0
486	20231227	121100	159444120	4095	4095	4095	4095	100
487	20231227	121000	159034620	4090	4090	4090	4090	0
488	20231227	120900	159034620	4090	4090	4090	4090	0
489	20231227	120800	159034620	4090	4090	4090	4090	0
490	20231227	120700	159034620	4090	4090	4090	4090	0
491	20231227	120600	159034620	4090	4090	4090	4090	103
492	20231227	120500	158613350	4090	4090	4090	4090	110
493	20231227	120400	158163450	4090	4090	4090	4090	88
494	20231227	120300	157803530	4070	4070	4070	4070	0
495	20231227	120200	157803530	4070	4070	4070	4070	0
496	20231227	120100	157803530	4070	4075	4075	4070	368
497	20231227	120000	156305255	4090	4090	4090	4090	0
498	20231227	115900	156305255	4090	4090	4090	4090	0
499	20231227	115800	156305255	4090	4090	4090	4090	0
500	20231227	115700	156305255	4090	4090	4090	4090	0
501	20231227	115600	156305255	4090	4090	4090	4090	0
502	20231227	115500	156305255	4090	4090	4090	4090	0
503	20231227	115400	156305255	4090	4090	4090	4090	200
504	20231227	115300	155487255	4070	4070	4070	4070	0
505	20231227	115200	155487255	4070	4070	4070	4070	1
506	20231227	115100	155483185	4090	4090	4090	4090	0
507	20231227	115000	155483185	4090	4090	4090	4090	0
508	20231227	114900	155483185	4090	4090	4090	4090	0
509	20231227	114800	155483185	4090	4090	4090	4090	411
510	20231227	114700	153802195	4080	4080	4080	4080	601
511	20231227	114600	151350115	4070	4070	4070	4070	2006
512	20231227	114500	143185695	4070	4070	4070	4070	0
513	20231227	114400	143185695	4070	4070	4075	4070	372
514	20231227	114300	141671555	4075	4075	4075	4075	73
515	20231227	114200	141374080	4080	4080	4080	4080	10
516	20231227	114100	141333280	4075	4075	4075	4075	88
517	20231227	114000	140974680	4075	4075	4075	4075	10
518	20231227	113900	140933930	4070	4070	4070	4070	0
519	20231227	113800	140933930	4070	4070	4070	4070	0
520	20231227	113700	140933930	4070	4070	4070	4070	0
521	20231227	113600	140933930	4070	4070	4070	4070	0
522	20231227	113500	140933930	4070	4070	4070	4070	0
523	20231227	113400	140933930	4070	4070	4070	4070	0
524	20231227	113300	140933930	4070	4070	4070	4070	0
525	20231227	113200	140933930	4070	4070	4070	4070	0
526	20231227	113100	140933930	4070	4080	4080	4070	40
527	20231227	113000	140770830	4080	4080	4080	4080	0
528	20231227	112900	140770830	4080	4080	4080	4080	0
529	20231227	112800	140770830	4080	4080	4080	4080	0
530	20231227	112700	140770830	4080	4080	4080	4080	2432
531	20231227	112600	130848270	4090	4090	4090	4090	0
532	20231227	112500	130848270	4090	4085	4090	4085	690
533	20231227	112400	128029575	4095	4095	4095	4095	0
534	20231227	112300	128029575	4095	4095	4095	4095	0
535	20231227	112200	128029575	4095	4090	4095	4090	138
536	20231227	112100	127464955	4095	4095	4095	4095	2
537	20231227	112000	127456765	4090	4090	4090	4090	0
538	20231227	111900	127456765	4090	4090	4090	4090	217
539	20231227	111800	126569235	4090	4090	4090	4090	83
540	20231227	111700	126229765	4090	4075	4090	4075	1470
541	20231227	111600	120228165	4075	4075	4075	4075	10
542	20231227	111500	120187415	4075	4075	4075	4075	0
543	20231227	111400	120187415	4075	4075	4075	4075	0
544	20231227	111300	120187415	4075	4075	4075	4075	200
545	20231227	111200	119372415	4070	4070	4070	4070	0
546	20231227	111100	119372415	4070	4070	4070	4070	200
547	20231227	111000	118558415	4070	4070	4070	4070	52
548	20231227	110900	118346775	4075	4075	4075	4075	0
549	20231227	110800	118346775	4075	4075	4075	4075	0
550	20231227	110700	118346775	4075	4075	4075	4075	2
551	20231227	110600	118338625	4070	4075	4075	4070	51
552	20231227	110500	118130875	4075	4075	4075	4075	0
553	20231227	110400	118130875	4075	4075	4075	4075	49
554	20231227	110300	117931200	4075	4075	4075	4075	0
555	20231227	110200	117931200	4075	4075	4075	4075	0
556	20231227	110100	117931200	4075	4075	4075	4075	0
557	20231227	110000	117931200	4075	4075	4075	4075	0
558	20231227	105900	117931200	4075	4075	4075	4075	201
559	20231227	105800	117112125	4075	4075	4075	4075	0
560	20231227	105700	117112125	4075	4075	4075	4075	10
561	20231227	105600	117071375	4075	4075	4075	4075	0
562	20231227	105500	117071375	4075	4075	4075	4075	150
563	20231227	105400	116460125	4075	4075	4075	4075	354
564	20231227	105300	115017575	4080	4075	4080	4075	53
565	20231227	105200	114801595	4080	4080	4080	4080	0
566	20231227	105100	114801595	4080	4080	4080	4080	0
567	20231227	105000	114801595	4080	4080	4080	4080	0
568	20231227	104900	114801595	4080	4085	4085	4080	480
569	20231227	104800	112843045	4075	4075	4075	4075	149
570	20231227	104700	112235870	4075	4075	4075	4075	0
571	20231227	104600	112235870	4075	4075	4075	4075	0
572	20231227	104500	112235870	4075	4075	4075	4075	1
573	20231227	104400	112231795	4070	4070	4070	4070	14
574	20231227	104300	112174815	4075	4075	4075	4075	0
575	20231227	104200	112174815	4075	4075	4075	4075	0
576	20231227	104100	112174815	4075	4075	4075	4075	0
577	20231227	104000	112174815	4075	4075	4075	4075	0
578	20231227	103900	112174815	4075	4075	4075	4075	0
579	20231227	103800	112174815	4075	4075	4075	4075	0
580	20231227	103700	112174815	4075	4075	4075	4075	850
581	20231227	103600	108711065	4075	4070	4075	4070	1052
582	20231227	103500	104424425	4070	4070	4070	4070	5
583	20231227	103400	104404075	4075	4070	4075	4070	1214
584	20231227	103300	99458465	4075	4075	4075	4075	0
585	20231227	103200	99458465	4075	4075	4075	4075	0
586	20231227	103100	99458465	4075	4075	4075	4075	0
587	20231227	103000	99458465	4075	4075	4075	4075	48
588	20231227	102900	99262865	4075	4075	4075	4075	0
589	20231227	102800	99262865	4075	4075	4075	4075	26
590	20231227	102700	99156915	4075	4075	4075	4075	0
591	20231227	102600	99156915	4075	4075	4075	4075	9
592	20231227	102500	99120240	4075	4075	4075	4075	1
593	20231227	102400	99116165	4075	4075	4075	4075	0
594	20231227	102300	99116165	4075	4075	4075	4075	0
595	20231227	102200	99116165	4075	4075	4075	4075	7
596	20231227	102100	99087640	4070	4070	4070	4070	0
597	20231227	102000	99087640	4070	4070	4070	4070	0
598	20231227	101900	99087640	4070	4070	4070	4070	53
599	20231227	101800	98871930	4070	4070	4070	4070	0
600	20231227	101700	98871930	4070	4070	4070	4070	12
601	20231227	101600	98823090	4075	4075	4075	4075	0
602	20231227	101500	98823090	4075	4075	4075	4075	0
603	20231227	101400	98823090	4075	4075	4075	4075	0
604	20231227	101300	98823090	4075	4075	4075	4075	0
605	20231227	101200	98823090	4075	4075	4075	4075	0
606	20231227	101100	98823090	4075	4075	4075	4075	0
607	20231227	101000	98823090	4075	4075	4075	4075	0
608	20231227	100900	98823090	4075	4075	4075	4075	0
609	20231227	100800	98823090	4075	4080	4080	4075	1433
610	20231227	100700	92981260	4080	4085	4085	4080	130
611	20231227	100600	92450855	4075	4075	4075	4075	0
612	20231227	100500	92450855	4075	4075	4075	4075	0
613	20231227	100400	92450855	4075	4075	4075	4075	0
614	20231227	100300	92450855	4075	4075	4075	4075	0
615	20231227	100200	92450855	4075	4090	4090	4075	52
616	20231227	100100	92238625	4090	4090	4090	4090	0
617	20231227	100000	92238625	4090	4090	4090	4090	2
618	20231227	095900	92230445	4095	4095	4095	4095	225
619	20231227	095800	91309070	4100	4100	4100	4100	5
620	20231227	095700	91288570	4105	4105	4105	4105	0
621	20231227	095600	91288570	4105	4105	4105	4105	0
622	20231227	095500	91288570	4105	4090	4105	4080	1431
623	20231227	095400	85418120	4085	4085	4085	4085	31
624	20231227	095300	85291485	4075	4075	4075	4075	5
625	20231227	095200	85271110	4075	4075	4075	4075	1
626	20231227	095100	85267035	4095	4095	4095	4095	2
627	20231227	095000	85258845	4075	4080	4080	4075	198
628	20231227	094900	84451305	4095	4095	4095	4095	728
629	20231227	094800	81470145	4095	4095	4095	4095	0
630	20231227	094700	81470145	4095	4095	4095	4095	0
631	20231227	094600	81470145	4095	4095	4095	4095	8
632	20231227	094500	81437385	4070	4075	4075	4070	52
633	20231227	094400	81225740	4100	4100	4100	4100	100
634	20231227	094300	80815740	4100	4100	4100	4100	0
635	20231227	094200	80815740	4100	4100	4100	4100	2
636	20231227	094100	80807540	4095	4095	4095	4095	200
637	20231227	094000	79988540	4095	4095	4095	4095	103
638	20231227	093900	79566755	4095	4095	4095	4095	2
639	20231227	093800	79558565	4095	4095	4095	4095	1
640	20231227	093700	79554470	4080	4065	4080	4065	162
641	20231227	093600	78895710	4085	4085	4085	4085	0
642	20231227	093500	78895710	4085	4085	4085	4085	0
643	20231227	093400	78895710	4085	4090	4090	4085	180
644	20231227	093300	78160160	4095	4095	4095	4095	0
645	20231227	093200	78160160	4095	4095	4095	4095	4
646	20231227	093100	78143780	4085	4085	4085	4085	0
647	20231227	093000	78143780	4085	4085	4085	4085	20
648	20231227	092900	78062080	4085	4085	4085	4085	0
649	20231227	092800	78062080	4085	4085	4085	4085	52
650	20231227	092700	77849660	4095	4095	4095	4095	0
651	20231227	092600	77849660	4095	4095	4095	4095	0
652	20231227	092500	77849660	4095	4100	4100	4095	474
653	20231227	092400	75908605	4095	4095	4095	4095	15
654	20231227	092300	75847180	4095	4095	4095	4095	13
655	20231227	092200	75793945	4095	4095	4095	4095	1
656	20231227	092100	75789850	4115	4115	4115	4115	0
657	20231227	092000	75789850	4115	4115	4115	4115	1
658	20231227	091900	75785735	4115	4090	4115	4090	37
659	20231227	091800	75634355	4090	4115	4115	4090	76
660	20231227	091700	75323115	4120	4120	4120	4120	0
661	20231227	091600	75323115	4120	4120	4120	4120	0
662	20231227	091500	75323115	4120	4120	4120	4120	0
663	20231227	091400	75323115	4120	4110	4120	4110	80
664	20231227	091300	74993625	4120	4120	4120	4120	0
665	20231227	091200	74993625	4120	4120	4120	4120	0
666	20231227	091100	74993625	4120	4120	4120	4120	1
667	20231227	091000	74989505	4100	4050	4100	4050	3989
668	20231227	090900	58683980	4050	4050	4050	4050	969
669	20231227	090800	54759530	4080	4080	4080	4080	349
670	20231227	090700	53335610	4080	4050	4080	4050	514
671	20231227	090600	51253850	4050	4050	4050	4050	461
672	20231227	090500	49386800	4085	4085	4085	4085	123
673	20231227	090400	48884345	4085	4045	4085	4045	1261
674	20231227	090300	43783520	4045	4045	4045	4045	53
675	20231227	090200	43569135	4045	4055	4055	4000	7482
676	20231227	090100	13521630	4095	4055	4095	4055	54
677	20231227	090000	13302580	4090	4050	4090	4050	3281