KissMeData/241690/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	203900	462128135	4150	4150	4150	4150	5161
3	20231227	203800	462128135	4150	4150	4150	4150	0
4	20231227	203700	462128135	4150	4150	4150	4150	0
5	20231227	203600	462128135	4150	4150	4150	4150	0
6	20231227	203500	462128135	4150	4150	4150	4150	0
7	20231227	203400	462128135	4150	4150	4150	4150	0
8	20231227	203300	462128135	4150	4150	4150	4150	0
9	20231227	203200	462128135	4150	4150	4150	4150	0
10	20231227	203100	462128135	4150	4150	4150	4150	0
11	20231227	203000	462128135	4150	4150	4150	4150	0
12	20231227	202900	462128135	4150	4150	4150	4150	0
13	20231227	202800	462128135	4150	4150	4150	4150	0
14	20231227	202700	462128135	4150	4150	4150	4150	0
15	20231227	202600	462128135	4150	4150	4150	4150	0
16	20231227	202500	462128135	4150	4150	4150	4150	0
17	20231227	202400	462128135	4150	4150	4150	4150	0
18	20231227	202300	462128135	4150	4150	4150	4150	0
19	20231227	202200	462128135	4150	4150	4150	4150	0
20	20231227	202100	462128135	4150	4150	4150	4150	0
21	20231227	202000	462128135	4150	4150	4150	4150	0
22	20231227	201900	462128135	4150	4150	4150	4150	0
23	20231227	201800	462128135	4150	4150	4150	4150	0
24	20231227	201700	462128135	4150	4150	4150	4150	0
25	20231227	201600	462128135	4150	4150	4150	4150	0
26	20231227	201500	462128135	4150	4150	4150	4150	0
27	20231227	201400	462128135	4150	4150	4150	4150	0
28	20231227	201300	462128135	4150	4150	4150	4150	0
29	20231227	201200	462128135	4150	4150	4150	4150	0
30	20231227	201100	462128135	4150	4150	4150	4150	0
31	20231227	201000	462128135	4150	4150	4150	4150	0
32	20231227	200900	462128135	4150	4150	4150	4150	5161
33	20231227	200800	462128135	4150	4150	4150	4150	0
34	20231227	200700	462128135	4150	4150	4150	4150	0
35	20231227	200600	462128135	4150	4150	4150	4150	0
36	20231227	200500	462128135	4150	4150	4150	4150	0
37	20231227	200400	462128135	4150	4150	4150	4150	0
38	20231227	200300	462128135	4150	4150	4150	4150	0
39	20231227	200200	462128135	4150	4150	4150	4150	0
40	20231227	200100	462128135	4150	4150	4150	4150	0
41	20231227	200000	462128135	4150	4150	4150	4150	0
42	20231227	195900	462128135	4150	4150	4150	4150	0
43	20231227	195800	462128135	4150	4150	4150	4150	0
44	20231227	195700	462128135	4150	4150	4150	4150	0
45	20231227	195600	462128135	4150	4150	4150	4150	0
46	20231227	195500	462128135	4150	4150	4150	4150	0
47	20231227	195400	462128135	4150	4150	4150	4150	0
48	20231227	195300	462128135	4150	4150	4150	4150	0
49	20231227	195200	462128135	4150	4150	4150	4150	0
50	20231227	195100	462128135	4150	4150	4150	4150	0
51	20231227	195000	462128135	4150	4150	4150	4150	0
52	20231227	194900	462128135	4150	4150	4150	4150	0
53	20231227	194800	462128135	4150	4150	4150	4150	0
54	20231227	194700	462128135	4150	4150	4150	4150	0
55	20231227	194600	462128135	4150	4150	4150	4150	0
56	20231227	194500	462128135	4150	4150	4150	4150	0
57	20231227	194400	462128135	4150	4150	4150	4150	0
58	20231227	194300	462128135	4150	4150	4150	4150	0
59	20231227	194200	462128135	4150	4150	4150	4150	0
60	20231227	194100	462128135	4150	4150	4150	4150	0
61	20231227	194000	462128135	4150	4150	4150	4150	0
62	20231227	193900	462128135	4150	4150	4150	4150	5161
63	20231227	193800	462128135	4150	4150	4150	4150	0
64	20231227	193700	462128135	4150	4150	4150	4150	0
65	20231227	193600	462128135	4150	4150	4150	4150	0
66	20231227	193500	462128135	4150	4150	4150	4150	0
67	20231227	193400	462128135	4150	4150	4150	4150	0
68	20231227	193300	462128135	4150	4150	4150	4150	0
69	20231227	193200	462128135	4150	4150	4150	4150	0
70	20231227	193100	462128135	4150	4150	4150	4150	0
71	20231227	193000	462128135	4150	4150	4150	4150	0
72	20231227	192900	462128135	4150	4150	4150	4150	0
73	20231227	192800	462128135	4150	4150	4150	4150	0
74	20231227	192700	462128135	4150	4150	4150	4150	0
75	20231227	192600	462128135	4150	4150	4150	4150	0
76	20231227	192500	462128135	4150	4150	4150	4150	0
77	20231227	192400	462128135	4150	4150	4150	4150	0
78	20231227	192300	462128135	4150	4150	4150	4150	0
79	20231227	192200	462128135	4150	4150	4150	4150	0
80	20231227	192100	462128135	4150	4150	4150	4150	0
81	20231227	192000	462128135	4150	4150	4150	4150	0
82	20231227	191900	462128135	4150	4150	4150	4150	0
83	20231227	191800	462128135	4150	4150	4150	4150	0
84	20231227	191700	462128135	4150	4150	4150	4150	0
85	20231227	191600	462128135	4150	4150	4150	4150	0
86	20231227	191500	462128135	4150	4150	4150	4150	0
87	20231227	191400	462128135	4150	4150	4150	4150	0
88	20231227	191300	462128135	4150	4150	4150	4150	0
89	20231227	191200	462128135	4150	4150	4150	4150	0
90	20231227	191100	462128135	4150	4150	4150	4150	0
91	20231227	191000	462128135	4150	4150	4150	4150	0
92	20231227	190900	462128135	4150	4150	4150	4150	5161
93	20231227	190800	462128135	4150	4150	4150	4150	0
94	20231227	190700	462128135	4150	4150	4150	4150	0
95	20231227	190600	462128135	4150	4150	4150	4150	0
96	20231227	190500	462128135	4150	4150	4150	4150	0
97	20231227	190400	462128135	4150	4150	4150	4150	0
98	20231227	190300	462128135	4150	4150	4150	4150	0
99	20231227	190200	462128135	4150	4150	4150	4150	0
100	20231227	190100	462128135	4150	4150	4150	4150	0
101	20231227	190000	462128135	4150	4150	4150	4150	0
102	20231227	185900	462128135	4150	4150	4150	4150	0
103	20231227	185800	462128135	4150	4150	4150	4150	0
104	20231227	185700	462128135	4150	4150	4150	4150	0
105	20231227	185600	462128135	4150	4150	4150	4150	0
106	20231227	185500	462128135	4150	4150	4150	4150	0
107	20231227	185400	462128135	4150	4150	4150	4150	0
108	20231227	185300	462128135	4150	4150	4150	4150	0
109	20231227	185200	462128135	4150	4150	4150	4150	0
110	20231227	185100	462128135	4150	4150	4150	4150	0
111	20231227	185000	462128135	4150	4150	4150	4150	0
112	20231227	184900	462128135	4150	4150	4150	4150	0
113	20231227	184800	462128135	4150	4150	4150	4150	0
114	20231227	184700	462128135	4150	4150	4150	4150	0
115	20231227	184600	462128135	4150	4150	4150	4150	0
116	20231227	184500	462128135	4150	4150	4150	4150	0
117	20231227	184400	462128135	4150	4150	4150	4150	0
118	20231227	184300	462128135	4150	4150	4150	4150	0
119	20231227	184200	462128135	4150	4150	4150	4150	0
120	20231227	184100	462128135	4150	4150	4150	4150	0
121	20231227	184000	462128135	4150	4150	4150	4150	0
122	20231227	183900	462128135	4150	4150	4150	4150	5161
123	20231227	183800	462128135	4150	4150	4150	4150	0
124	20231227	183700	462128135	4150	4150	4150	4150	0
125	20231227	183600	462128135	4150	4150	4150	4150	0
126	20231227	183500	462128135	4150	4150	4150	4150	0
127	20231227	183400	462128135	4150	4150	4150	4150	0
128	20231227	183300	462128135	4150	4150	4150	4150	0
129	20231227	183200	462128135	4150	4150	4150	4150	0
130	20231227	183100	462128135	4150	4150	4150	4150	0
131	20231227	183000	462128135	4150	4150	4150	4150	0
132	20231227	182900	462128135	4150	4150	4150	4150	0
133	20231227	182800	462128135	4150	4150	4150	4150	0
134	20231227	182700	462128135	4150	4150	4150	4150	0
135	20231227	182600	462128135	4150	4150	4150	4150	0
136	20231227	182500	462128135	4150	4150	4150	4150	0
137	20231227	182400	462128135	4150	4150	4150	4150	0
138	20231227	182300	462128135	4150	4150	4150	4150	0
139	20231227	182200	462128135	4150	4150	4150	4150	0
140	20231227	182100	462128135	4150	4150	4150	4150	0
141	20231227	182000	462128135	4150	4150	4150	4150	0
142	20231227	181900	462128135	4150	4150	4150	4150	0
143	20231227	181800	462128135	4150	4150	4150	4150	0
144	20231227	181700	462128135	4150	4150	4150	4150	0
145	20231227	181600	462128135	4150	4150	4150	4150	0
146	20231227	181500	462128135	4150	4150	4150	4150	0
147	20231227	181400	462128135	4150	4150	4150	4150	0
148	20231227	181300	462128135	4150	4150	4150	4150	0
149	20231227	181200	462128135	4150	4150	4150	4150	0
150	20231227	181100	462128135	4150	4150	4150	4150	0
151	20231227	181000	462128135	4150	4150	4150	4150	0
152	20231227	180900	462128135	4150	4150	4150	4150	5161
153	20231227	180800	462128135	4150	4150	4150	4150	0
154	20231227	180700	462128135	4150	4150	4150	4150	0
155	20231227	180600	462128135	4150	4150	4150	4150	0
156	20231227	180500	462128135	4150	4150	4150	4150	0
157	20231227	180400	462128135	4150	4150	4150	4150	0
158	20231227	180300	462128135	4150	4150	4150	4150	0
159	20231227	180200	462128135	4150	4150	4150	4150	0
160	20231227	180100	462128135	4150	4150	4150	4150	0
161	20231227	180000	462128135	4150	4150	4150	4150	0
162	20231227	175900	462128135	4150	4150	4150	4150	0
163	20231227	175800	462128135	4150	4150	4150	4150	0
164	20231227	175700	462128135	4150	4150	4150	4150	0
165	20231227	175600	462128135	4150	4150	4150	4150	0
166	20231227	175500	462128135	4150	4150	4150	4150	0
167	20231227	175400	462128135	4150	4150	4150	4150	0
168	20231227	175300	462128135	4150	4150	4150	4150	0
169	20231227	175200	462128135	4150	4150	4150	4150	0
170	20231227	175100	462128135	4150	4150	4150	4150	0
171	20231227	175000	462128135	4150	4150	4150	4150	0
172	20231227	174900	462128135	4150	4150	4150	4150	0
173	20231227	174800	462128135	4150	4150	4150	4150	0
174	20231227	174700	462128135	4150	4150	4150	4150	0
175	20231227	174600	462128135	4150	4150	4150	4150	0
176	20231227	174500	462128135	4150	4150	4150	4150	0
177	20231227	174400	462128135	4150	4150	4150	4150	0
178	20231227	174300	462128135	4150	4150	4150	4150	0
179	20231227	174200	462128135	4150	4150	4150	4150	0
180	20231227	174100	462128135	4150	4150	4150	4150	0
181	20231227	174000	462128135	4150	4150	4150	4150	0
182	20231227	173900	462128135	4150	4150	4150	4150	5161
183	20231227	173800	462128135	4150	4150	4150	4150	0
184	20231227	173700	462128135	4150	4150	4150	4150	0
185	20231227	173600	462128135	4150	4150	4150	4150	0
186	20231227	173500	462128135	4150	4150	4150	4150	0
187	20231227	173400	462128135	4150	4150	4150	4150	0
188	20231227	173300	462128135	4150	4150	4150	4150	0
189	20231227	173200	462128135	4150	4150	4150	4150	0
190	20231227	173100	462128135	4150	4150	4150	4150	0
191	20231227	173000	462128135	4150	4150	4150	4150	0
192	20231227	172900	462128135	4150	4150	4150	4150	0
193	20231227	172800	462128135	4150	4150	4150	4150	0
194	20231227	172700	462128135	4150	4150	4150	4150	0
195	20231227	172600	462128135	4150	4150	4150	4150	0
196	20231227	172500	462128135	4150	4150	4150	4150	0
197	20231227	172400	462128135	4150	4150	4150	4150	0
198	20231227	172300	462128135	4150	4150	4150	4150	0
199	20231227	172200	462128135	4150	4150	4150	4150	0
200	20231227	172100	462128135	4150	4150	4150	4150	0
201	20231227	172000	462128135	4150	4150	4150	4150	0
202	20231227	171900	462128135	4150	4150	4150	4150	0
203	20231227	171800	462128135	4150	4150	4150	4150	0
204	20231227	171700	462128135	4150	4150	4150	4150	0
205	20231227	171600	462128135	4150	4150	4150	4150	0
206	20231227	171500	462128135	4150	4150	4150	4150	0
207	20231227	171400	462128135	4150	4150	4150	4150	0
208	20231227	171300	462128135	4150	4150	4150	4150	0
209	20231227	171200	462128135	4150	4150	4150	4150	0
210	20231227	171100	462128135	4150	4150	4150	4150	0
211	20231227	171000	462128135	4150	4150	4150	4150	0
212	20231227	170900	462128135	4150	4150	4150	4150	5161
213	20231227	170800	462128135	4150	4150	4150	4150	0
214	20231227	170700	462128135	4150	4150	4150	4150	0
215	20231227	170600	462128135	4150	4150	4150	4150	0
216	20231227	170500	462128135	4150	4150	4150	4150	0
217	20231227	170400	462128135	4150	4150	4150	4150	0
218	20231227	170300	462128135	4150	4150	4150	4150	0
219	20231227	170200	462128135	4150	4150	4150	4150	0
220	20231227	170100	462128135	4150	4150	4150	4150	0
221	20231227	170000	462128135	4150	4150	4150	4150	0
222	20231227	165900	462128135	4150	4150	4150	4150	0
223	20231227	165800	462128135	4150	4150	4150	4150	0
224	20231227	165700	462128135	4150	4150	4150	4150	0
225	20231227	165600	462128135	4150	4150	4150	4150	0
226	20231227	165500	462128135	4150	4150	4150	4150	0
227	20231227	165400	462128135	4150	4150	4150	4150	0
228	20231227	165300	462128135	4150	4150	4150	4150	0
229	20231227	165200	462128135	4150	4150	4150	4150	0
230	20231227	165100	462128135	4150	4150	4150	4150	0
231	20231227	165000	462128135	4150	4150	4150	4150	0
232	20231227	164900	462128135	4150	4150	4150	4150	0
233	20231227	164800	462128135	4150	4150	4150	4150	0
234	20231227	164700	462128135	4150	4150	4150	4150	0
235	20231227	164600	462128135	4150	4150	4150	4150	0
236	20231227	164500	462128135	4150	4150	4150	4150	0
237	20231227	164400	462128135	4150	4150	4150	4150	0
238	20231227	164300	462128135	4150	4150	4150	4150	0
239	20231227	164200	462128135	4150	4150	4150	4150	0
240	20231227	164100	462128135	4150	4150	4150	4150	0
241	20231227	164000	462128135	4150	4150	4150	4150	0
242	20231227	163900	462128135	4150	4150	4150	4150	5161
243	20231227	163800	462128135	4150	4150	4150	4150	0
244	20231227	163700	462128135	4150	4150	4150	4150	0
245	20231227	163600	462128135	4150	4150	4150	4150	0
246	20231227	163500	462128135	4150	4150	4150	4150	0
247	20231227	163400	462128135	4150	4150	4150	4150	0
248	20231227	163300	462128135	4150	4150	4150	4150	0
249	20231227	163200	462128135	4150	4150	4150	4150	0
250	20231227	163100	462128135	4150	4150	4150	4150	0
251	20231227	163000	462128135	4150	4150	4150	4150	0
252	20231227	162900	462128135	4150	4150	4150	4150	0
253	20231227	162800	462128135	4150	4150	4150	4150	0
254	20231227	162700	462128135	4150	4150	4150	4150	0
255	20231227	162600	462128135	4150	4150	4150	4150	0
256	20231227	162500	462128135	4150	4150	4150	4150	0
257	20231227	162400	462128135	4150	4150	4150	4150	0
258	20231227	162300	462128135	4150	4150	4150	4150	0
259	20231227	162200	462128135	4150	4150	4150	4150	0
260	20231227	162100	462128135	4150	4150	4150	4150	0
261	20231227	162000	462128135	4150	4150	4150	4150	0
262	20231227	161900	462128135	4150	4150	4150	4150	0
263	20231227	161800	462128135	4150	4150	4150	4150	0
264	20231227	161700	462128135	4150	4150	4150	4150	0
265	20231227	161600	462128135	4150	4150	4150	4150	0
266	20231227	161500	462128135	4150	4150	4150	4150	0
267	20231227	161400	462128135	4150	4150	4150	4150	0
268	20231227	161300	462128135	4150	4150	4150	4150	0
269	20231227	161200	462128135	4150	4150	4150	4150	0
270	20231227	161100	462128135	4150	4150	4150	4150	0
271	20231227	161000	462128135	4150	4150	4150	4150	0
272	20231227	160900	462128135	4150	4150	4150	4150	5161
273	20231227	160800	462128135	4150	4150	4150	4150	0
274	20231227	160700	462128135	4150	4150	4150	4150	0
275	20231227	160600	462128135	4150	4150	4150	4150	0
276	20231227	160500	462128135	4150	4150	4150	4150	0
277	20231227	160400	462128135	4150	4150	4150	4150	0
278	20231227	160300	462128135	4150	4150	4150	4150	0
279	20231227	160200	462128135	4150	4150	4150	4150	0
280	20231227	160100	462128135	4150	4150	4150	4150	0
281	20231227	160000	462128135	4150	4150	4150	4150	0
282	20231227	155900	462128135	4150	4150	4150	4150	0
283	20231227	155800	462128135	4150	4150	4150	4150	0
284	20231227	155700	462128135	4150	4150	4150	4150	0
285	20231227	155600	462128135	4150	4150	4150	4150	0
286	20231227	155500	462128135	4150	4150	4150	4150	0
287	20231227	155400	462128135	4150	4150	4150	4150	0
288	20231227	155300	462128135	4150	4150	4150	4150	0
289	20231227	155200	462128135	4150	4150	4150	4150	0
290	20231227	155100	462128135	4150	4150	4150	4150	0
291	20231227	155000	462128135	4150	4150	4150	4150	0
292	20231227	154900	462128135	4150	4150	4150	4150	0
293	20231227	154800	462128135	4150	4150	4150	4150	0
294	20231227	154700	462128135	4150	4150	4150	4150	0
295	20231227	154600	462128135	4150	4150	4150	4150	0
296	20231227	154500	462128135	4150	4150	4150	4150	0
297	20231227	154400	462128135	4150	4150	4150	4150	0
298	20231227	154300	462128135	4150	4150	4150	4150	0
299	20231227	154200	462128135	4150	4150	4150	4150	0
300	20231227	154100	462128135	4150	4150	4150	4150	0
301	20231227	154000	462128135	4150	4150	4150	4150	0
302	20231227	153900	462128135	4150	4150	4150	4150	5161
303	20231227	153800	462128135	4150	4150	4150	4150	0
304	20231227	153700	462128135	4150	4150	4150	4150	0
305	20231227	153600	462128135	4150	4150	4150	4150	0
306	20231227	153500	462128135	4150	4150	4150	4150	0
307	20231227	153400	462128135	4150	4150	4150	4150	0
308	20231227	153300	462128135	4150	4150	4150	4150	0
309	20231227	153200	462128135	4150	4150	4150	4150	0
310	20231227	153100	462128135	4150	4150	4150	4150	0
311	20231227	153000	462128135	4150	4150	4150	4150	5161
312	20231227	152900	440709985	4150	4150	4150	4150	0
313	20231227	152800	440709985	4150	4150	4150	4150	0
314	20231227	152700	440709985	4150	4150	4150	4150	0
315	20231227	152600	440709985	4150	4150	4150	4150	0
316	20231227	152500	440709985	4150	4150	4150	4150	0
317	20231227	152400	440709985	4150	4150	4150	4150	0
318	20231227	152300	440709985	4150	4150	4150	4150	0
319	20231227	152200	440709985	4150	4150	4150	4150	0
320	20231227	152100	440709985	4150	4150	4150	4150	0
321	20231227	152000	440709985	4150	4150	4150	4150	0
322	20231227	151900	440709985	4150	4155	4165	4150	1959
323	20231227	151800	432573845	4170	4170	4170	4170	0
324	20231227	151700	432573845	4170	4170	4170	4170	0
325	20231227	151600	432573845	4170	4170	4170	4170	12
326	20231227	151500	432523805	4170	4170	4170	4170	109
327	20231227	151400	432069275	4170	4165	4170	4155	261
328	20231227	151300	430982385	4155	4155	4155	4155	800
329	20231227	151200	427658385	4160	4160	4160	4160	212
330	20231227	151100	426776465	4160	4160	4160	4160	0
331	20231227	151000	426776465	4160	4165	4165	4160	105
332	20231227	150900	426339640	4170	4170	4170	4170	0
333	20231227	150800	426339640	4170	4170	4170	4170	0
334	20231227	150700	426339640	4170	4160	4170	4160	664
335	20231227	150600	423576905	4160	4160	4160	4160	30
336	20231227	150500	423452105	4160	4160	4160	4160	0
337	20231227	150400	423452105	4160	4160	4160	4160	0
338	20231227	150300	423452105	4160	4160	4160	4160	12
339	20231227	150200	423402185	4160	4160	4160	4160	40
340	20231227	150100	423235785	4165	4170	4170	4160	170
341	20231227	150000	422527735	4170	4170	4170	4170	163
342	20231227	145900	421848025	4170	4170	4170	4170	2
343	20231227	145800	421839685	4170	4170	4170	4170	3
344	20231227	145700	421827175	4165	4170	4170	4165	7
345	20231227	145600	421797995	4170	4170	4170	4170	0
346	20231227	145500	421797995	4170	4160	4170	4160	8
347	20231227	145400	421764690	4170	4160	4170	4160	1657
348	20231227	145300	414871510	4160	4160	4160	4160	22
349	20231227	145200	414779990	4160	4155	4160	4155	60
350	20231227	145100	414530640	4160	4160	4160	4160	1
351	20231227	145000	414526480	4150	4150	4150	4150	0
352	20231227	144900	414526480	4150	4160	4160	4150	1050
353	20231227	144800	410166430	4160	4155	4160	4150	125
354	20231227	144700	409646890	4155	4160	4160	4155	1691
355	20231227	144600	402620765	4160	4160	4160	4160	124
356	20231227	144500	402104925	4155	4155	4155	4155	596
357	20231227	144400	399628545	4160	4155	4160	4155	69
358	20231227	144300	399341830	4155	4155	4155	4155	710
359	20231227	144200	396391780	4155	4155	4155	4155	0
360	20231227	144100	396391780	4155	4150	4155	4150	1438
361	20231227	144000	390424035	4150	4155	4155	4150	933
362	20231227	143900	386551730	4160	4160	4160	4160	22
363	20231227	143800	386460210	4155	4155	4155	4155	509
364	20231227	143700	384345315	4155	4155	4155	4155	283
365	20231227	143600	383169450	4155	4155	4155	4155	2
366	20231227	143500	383161140	4160	4160	4160	4160	0
367	20231227	143400	383161140	4160	4160	4160	4160	0
368	20231227	143300	383161140	4160	4150	4160	4150	289
369	20231227	143200	381959000	4160	4160	4160	4160	1
370	20231227	143100	381954840	4145	4145	4145	4145	5
371	20231227	143000	381934115	4150	4160	4160	4150	3634
372	20231227	142900	366849015	4160	4160	4160	4160	0
373	20231227	142800	366849015	4160	4155	4160	4155	302
374	20231227	142700	365594195	4155	4155	4155	4155	1508
375	20231227	142600	359328455	4155	4155	4155	4155	1
376	20231227	142500	359324300	4155	4155	4155	4155	0
377	20231227	142400	359324300	4155	4155	4155	4155	8
378	20231227	142300	359291060	4175	4155	4175	4155	247
379	20231227	142200	358264745	4155	4165	4165	4155	1645
380	20231227	142100	351427565	4175	4170	4175	4170	2
381	20231227	142000	351419220	4160	4165	4165	4160	2100
382	20231227	141900	342682720	4165	4165	4165	4165	100
383	20231227	141800	342266220	4165	4165	4165	4165	0
384	20231227	141700	342266220	4165	4165	4165	4165	0
385	20231227	141600	342266220	4165	4165	4165	4165	360
386	20231227	141500	340766820	4175	4175	4175	4175	0
387	20231227	141400	340766820	4175	4165	4175	4165	25
388	20231227	141300	340662545	4165	4170	4170	4165	31
389	20231227	141200	340533425	4165	4170	4170	4165	150
390	20231227	141100	339907965	4170	4170	4175	4170	653
391	20231227	141000	337182455	4175	4175	4175	4175	0
392	20231227	140900	337182455	4175	4175	4175	4175	0
393	20231227	140800	337182455	4175	4175	4175	4175	0
394	20231227	140700	337182455	4175	4175	4175	4175	0
395	20231227	140600	337182455	4175	4175	4175	4175	1
396	20231227	140500	337178280	4175	4175	4175	4175	0
397	20231227	140400	337178280	4175	4175	4175	4175	0
398	20231227	140300	337178280	4175	4175	4175	4175	0
399	20231227	140200	337178280	4175	4175	4175	4175	1
400	20231227	140100	337174105	4175	4175	4175	4175	9
401	20231227	140000	337136530	4175	4175	4175	4175	0
402	20231227	135900	337136530	4175	4175	4175	4175	0
403	20231227	135800	337136530	4175	4175	4175	4175	0
404	20231227	135700	337136530	4175	4175	4175	4175	20
405	20231227	135600	337053030	4165	4170	4170	4165	931
406	20231227	135500	333173395	4180	4180	4180	4180	0
407	20231227	135400	333173395	4180	4180	4180	4180	10
408	20231227	135300	333131595	4180	4180	4180	4180	500
409	20231227	135200	331041595	4175	4175	4175	4175	0
410	20231227	135100	331041595	4175	4175	4175	4175	102
411	20231227	135000	330615745	4175	4175	4175	4175	70
412	20231227	134900	330323495	4160	4160	4160	4160	0
413	20231227	134800	330323495	4160	4160	4160	4160	0
414	20231227	134700	330323495	4160	4160	4160	4160	0
415	20231227	134600	330323495	4160	4185	4185	4160	7312
416	20231227	134500	299825495	4200	4200	4200	4200	0
417	20231227	134400	299825495	4200	4200	4200	4200	0
418	20231227	134300	299825495	4200	4200	4200	4200	0
419	20231227	134200	299825495	4200	4190	4200	4180	112
420	20231227	134100	299356165	4190	4190	4190	4190	0
421	20231227	134000	299356165	4190	4190	4190	4190	7
422	20231227	133900	299326835	4190	4190	4190	4190	6
423	20231227	133800	299301695	4195	4195	4195	4195	1
424	20231227	133700	299297500	4200	4200	4200	4200	0
425	20231227	133600	299297500	4200	4200	4200	4200	1
426	20231227	133500	299293300	4190	4190	4190	4190	0
427	20231227	133400	299293300	4190	4190	4190	4190	100
428	20231227	133300	298874300	4190	4190	4190	4190	1
429	20231227	133200	298870110	4200	4200	4200	4200	1191
430	20231227	133100	293867910	4190	4190	4190	4190	0
431	20231227	133000	293867910	4190	4200	4200	4190	34
432	20231227	132900	293725350	4200	4200	4200	4200	10
433	20231227	132800	293683350	4190	4190	4190	4190	0
434	20231227	132700	293683350	4190	4190	4190	4190	10
435	20231227	132600	293641450	4200	4200	4200	4200	1
436	20231227	132500	293637250	4195	4195	4195	4195	186
437	20231227	132400	292856980	4195	4185	4195	4185	15
438	20231227	132300	292794195	4185	4185	4185	4185	40
439	20231227	132200	292626795	4180	4180	4180	4180	100
440	20231227	132100	292208795	4180	4180	4180	4180	0
441	20231227	132000	292208795	4180	4180	4180	4180	51
442	20231227	131900	291995615	4180	4180	4180	4180	0
443	20231227	131800	291995615	4180	4180	4180	4180	0
444	20231227	131700	291995615	4180	4175	4180	4175	2496
445	20231227	131600	281574770	4175	4175	4175	4175	0
446	20231227	131500	281574770	4175	4175	4175	4175	0
447	20231227	131400	281574770	4175	4175	4175	4175	0
448	20231227	131300	281574770	4175	4175	4175	4175	0
449	20231227	131200	281574770	4175	4175	4175	4175	0
450	20231227	131100	281574770	4175	4180	4180	4175	268
451	20231227	131000	280455365	4175	4175	4175	4175	0
452	20231227	130900	280455365	4175	4175	4175	4175	0
453	20231227	130800	280455365	4175	4175	4175	4175	0
454	20231227	130700	280455365	4175	4175	4175	4175	651
455	20231227	130600	277737440	4185	4175	4185	4175	3
456	20231227	130500	277724900	4180	4180	4180	4180	0
457	20231227	130400	277724900	4180	4180	4180	4180	0
458	20231227	130300	277724900	4180	4180	4180	4180	405
459	20231227	130200	276032000	4185	4180	4185	4180	501
460	20231227	130100	273937815	4185	4185	4185	4185	1
461	20231227	130000	273933630	4185	4185	4185	4185	0
462	20231227	125900	273933630	4185	4185	4185	4185	20
463	20231227	125800	273849930	4200	4185	4200	4185	16
464	20231227	125700	273782955	4180	4180	4180	4180	35
465	20231227	125600	273636655	4185	4185	4185	4185	130
466	20231227	125500	273092605	4185	4185	4185	4185	18
467	20231227	125400	273017275	4185	4185	4185	4185	0
468	20231227	125300	273017275	4185	4185	4185	4185	0
469	20231227	125200	273017275	4185	4185	4185	4185	0
470	20231227	125100	273017275	4185	4185	4185	4185	0
471	20231227	125000	273017275	4185	4185	4185	4185	4
472	20231227	124900	273000535	4185	4185	4185	4185	10
473	20231227	124800	272958685	4180	4185	4185	4180	28
474	20231227	124700	272841555	4190	4190	4190	4190	0
475	20231227	124600	272841555	4190	4190	4190	4190	0
476	20231227	124500	272841555	4190	4190	4190	4190	0
477	20231227	124400	272841555	4190	4190	4190	4190	0
478	20231227	124300	272841555	4190	4190	4190	4190	1999
479	20231227	124200	264465745	4190	4190	4190	4190	1
480	20231227	124100	264461555	4190	4190	4190	4190	2
481	20231227	124000	264453175	4200	4190	4200	4190	250
482	20231227	123900	263403405	4180	4180	4180	4180	0
483	20231227	123800	263403405	4180	4180	4180	4180	40
484	20231227	123700	263236205	4180	4180	4180	4180	0
485	20231227	123600	263236205	4180	4190	4190	4180	778
486	20231227	123500	259981415	4190	4190	4190	4190	10
487	20231227	123400	259939515	4190	4180	4200	4180	23
488	20231227	123300	259843335	4185	4185	4185	4185	1
489	20231227	123200	259839150	4180	4190	4195	4180	1325
490	20231227	123100	254300625	4185	4185	4185	4185	1
491	20231227	123000	254296440	4185	4185	4185	4185	3
492	20231227	122900	254283885	4180	4180	4180	4180	0
493	20231227	122800	254283885	4180	4180	4180	4180	0
494	20231227	122700	254283885	4180	4185	4185	4180	355
495	20231227	122600	252799255	4185	4185	4185	4185	51
496	20231227	122500	252585820	4185	4185	4185	4185	0
497	20231227	122400	252585820	4185	4185	4185	4185	0
498	20231227	122300	252585820	4185	4185	4185	4185	0
499	20231227	122200	252585820	4185	4185	4185	4185	2
500	20231227	122100	252577450	4195	4195	4195	4195	2
501	20231227	122000	252569060	4195	4195	4195	4195	0
502	20231227	121900	252569060	4195	4195	4195	4195	0
503	20231227	121800	252569060	4195	4195	4195	4195	0
504	20231227	121700	252569060	4195	4195	4195	4195	0
505	20231227	121600	252569060	4195	4195	4200	4195	7
506	20231227	121500	252539685	4200	4195	4200	4185	42
507	20231227	121400	252363645	4185	4185	4185	4185	20
508	20231227	121300	252279945	4195	4195	4195	4195	0
509	20231227	121200	252279945	4195	4190	4195	4190	20
510	20231227	121100	252196120	4190	4185	4190	4185	16
511	20231227	121000	252129105	4185	4185	4185	4185	2
512	20231227	120900	252120735	4190	4190	4190	4190	0
513	20231227	120800	252120735	4190	4190	4190	4190	0
514	20231227	120700	252120735	4190	4190	4190	4190	0
515	20231227	120600	252120735	4190	4190	4190	4190	0
516	20231227	120500	252120735	4190	4190	4190	4190	0
517	20231227	120400	252120735	4190	4190	4190	4190	1
518	20231227	120300	252116545	4195	4195	4195	4195	1
519	20231227	120200	252112350	4195	4185	4195	4185	15
520	20231227	120100	252049445	4175	4175	4175	4175	0
521	20231227	120000	252049445	4175	4175	4175	4175	0
522	20231227	115900	252049445	4175	4175	4175	4175	145
523	20231227	115800	251444070	4175	4175	4175	4175	0
524	20231227	115700	251444070	4175	4190	4190	4175	1343
525	20231227	115600	245835710	4190	4190	4190	4185	61
526	20231227	115500	245580370	4195	4195	4195	4195	11
527	20231227	115400	245534225	4195	4195	4195	4195	0
528	20231227	115300	245534225	4195	4195	4195	4195	5
529	20231227	115200	245513250	4215	4215	4215	4215	0
530	20231227	115100	245513250	4215	4215	4215	4215	0
531	20231227	115000	245513250	4215	4195	4215	4195	2
532	20231227	114900	245504840	4195	4195	4195	4195	3
533	20231227	114800	245492255	4215	4215	4215	4215	0
534	20231227	114700	245492255	4215	4190	4215	4190	6
535	20231227	114600	245467065	4215	4185	4215	4185	102
536	20231227	114500	245037575	4200	4200	4200	4200	117
537	20231227	114400	244546175	4200	4185	4200	4185	386
538	20231227	114300	242925005	4200	4200	4205	4180	198
539	20231227	114200	242096560	4190	4200	4200	4190	505
540	20231227	114100	239975610	4200	4200	4200	4200	0
541	20231227	114000	239975610	4200	4200	4200	4200	1
542	20231227	113900	239971410	4190	4190	4190	4190	11
543	20231227	113800	239925320	4180	4180	4180	4180	0
544	20231227	113700	239925320	4180	4180	4180	4180	0
545	20231227	113600	239925320	4180	4190	4200	4180	7
546	20231227	113500	239896030	4180	4180	4180	4180	0
547	20231227	113400	239896030	4180	4180	4180	4180	57
548	20231227	113300	239657770	4200	4190	4200	4190	18
549	20231227	113200	239582330	4180	4180	4180	4180	15
550	20231227	113100	239519630	4200	4200	4200	4200	0
551	20231227	113000	239519630	4200	4200	4200	4200	0
552	20231227	112900	239519630	4200	4190	4200	4190	22
553	20231227	112800	239427250	4180	4180	4180	4180	0
554	20231227	112700	239427250	4180	4190	4200	4180	78
555	20231227	112600	239099730	4200	4190	4200	4190	300
556	20231227	112500	237840025	4190	4190	4190	4190	11
557	20231227	112400	237793935	4195	4195	4195	4195	0
558	20231227	112300	237793935	4195	4195	4195	4175	1372
559	20231227	112200	232055465	4195	4195	4195	4195	0
560	20231227	112100	232055465	4195	4195	4195	4195	757
561	20231227	112000	228879850	4195	4195	4195	4195	0
562	20231227	111900	228879850	4195	4190	4195	4190	121
563	20231227	111800	228372850	4195	4185	4195	4185	696
564	20231227	111700	225459805	4185	4185	4185	4185	23
565	20231227	111600	225363550	4190	4190	4190	4185	22
566	20231227	111500	225271465	4185	4185	4185	4185	52
567	20231227	111400	225053845	4185	4185	4185	4185	6
568	20231227	111300	225028735	4185	4185	4185	4185	1
569	20231227	111200	225024550	4180	4180	4180	4180	0
570	20231227	111100	225024550	4180	4180	4180	4180	0
571	20231227	111000	225024550	4180	4180	4180	4180	0
572	20231227	110900	225024550	4180	4180	4180	4180	0
573	20231227	110800	225024550	4180	4180	4180	4180	900
574	20231227	110700	221262550	4175	4180	4180	4175	105
575	20231227	110600	220823770	4180	4180	4180	4180	0
576	20231227	110500	220823770	4180	4180	4180	4180	0
577	20231227	110400	220823770	4180	4180	4180	4180	10
578	20231227	110300	220781970	4170	4170	4170	4170	0
579	20231227	110200	220781970	4170	4170	4170	4170	0
580	20231227	110100	220781970	4170	4170	4170	4170	7
581	20231227	110000	220752780	4170	4170	4170	4170	0
582	20231227	105900	220752780	4170	4170	4170	4170	0
583	20231227	105800	220752780	4170	4190	4195	4170	55
584	20231227	105700	220522945	4180	4180	4180	4180	0
585	20231227	105600	220522945	4180	4180	4180	4180	0
586	20231227	105500	220522945	4180	4180	4180	4180	0
587	20231227	105400	220522945	4180	4180	4180	4180	0
588	20231227	105300	220522945	4180	4180	4180	4180	1
589	20231227	105200	220518765	4190	4175	4190	4175	191
590	20231227	105100	219718910	4175	4175	4175	4175	11
591	20231227	105000	219672985	4175	4175	4175	4175	160
592	20231227	104900	219004985	4175	4175	4175	4175	3
593	20231227	104800	218992460	4175	4175	4175	4175	11
594	20231227	104700	218946535	4175	4175	4175	4175	18
595	20231227	104600	218871385	4170	4170	4170	4170	0
596	20231227	104500	218871385	4170	4170	4170	4170	200
597	20231227	104400	218037385	4170	4165	4170	4165	213
598	20231227	104300	217150175	4165	4165	4165	4165	0
599	20231227	104200	217150175	4165	4165	4165	4165	195
600	20231227	104100	216338000	4160	4165	4165	4160	1036
601	20231227	104000	212027385	4175	4175	4175	4175	0
602	20231227	103900	212027385	4175	4175	4175	4175	0
603	20231227	103800	212027385	4175	4175	4175	4175	0
604	20231227	103700	212027385	4175	4175	4175	4175	0
605	20231227	103600	212027385	4175	4165	4180	4165	99
606	20231227	103500	211614480	4165	4170	4170	4165	176
607	20231227	103400	210880670	4180	4180	4180	4180	6
608	20231227	103300	210855590	4170	4180	4180	4170	1169
609	20231227	103200	205979870	4180	4180	4180	4180	0
610	20231227	103100	205979870	4180	4180	4180	4180	0
611	20231227	103000	205979870	4180	4170	4180	4170	73
612	20231227	102900	205674750	4170	4170	4170	4170	0
613	20231227	102800	205674750	4170	4170	4170	4170	30
614	20231227	102700	205549650	4170	4160	4170	4160	778
615	20231227	102600	202311550	4170	4165	4170	4165	11
616	20231227	102500	202265730	4170	4170	4170	4170	96
617	20231227	102400	201865410	4185	4185	4185	4185	0
618	20231227	102300	201865410	4185	4190	4190	4185	489
619	20231227	102200	199818940	4190	4190	4190	4190	0
620	20231227	102100	199818940	4190	4190	4190	4190	0
621	20231227	102000	199818940	4190	4190	4190	4190	200
622	20231227	101900	198980940	4190	4165	4190	4165	971
623	20231227	101800	194936495	4160	4160	4160	4160	1328
624	20231227	101700	189412015	4160	4165	4165	4160	1771
625	20231227	101600	182044120	4160	4160	4160	4160	0
626	20231227	101500	182044120	4160	4165	4165	4160	2030
627	20231227	101400	173597050	4165	4170	4170	4165	1095
628	20231227	101300	169034775	4180	4180	4180	4180	12
629	20231227	101200	168984615	4180	4180	4180	4180	0
630	20231227	101100	168984615	4180	4180	4180	4180	0
631	20231227	101000	168984615	4180	4180	4180	4180	6
632	20231227	100900	168959535	4180	4165	4180	4165	231
633	20231227	100800	167995890	4165	4165	4165	4165	169
634	20231227	100700	167292005	4170	4170	4170	4170	10
635	20231227	100600	167250305	4175	4175	4175	4175	4
636	20231227	100500	167233605	4175	4175	4175	4175	242
637	20231227	100400	166223255	4165	4165	4165	4165	0
638	20231227	100300	166223255	4165	4165	4165	4165	0
639	20231227	100200	166223255	4165	4170	4170	4165	524
640	20231227	100100	164040105	4170	4170	4170	4170	0
641	20231227	100000	164040105	4170	4170	4170	4170	1416
642	20231227	095900	158135385	4170	4170	4170	4170	1
643	20231227	095800	158131215	4165	4165	4170	4165	593
644	20231227	095700	155661365	4165	4165	4170	4160	614
645	20231227	095600	153106270	4165	4175	4180	4165	1623
646	20231227	095500	146343210	4190	4170	4190	4170	897
647	20231227	095400	142602700	4175	4180	4180	4175	1136
648	20231227	095300	137856920	4190	4190	4190	4190	1
649	20231227	095200	137852730	4170	4170	4190	4170	1770
650	20231227	095100	130471810	4185	4180	4190	4170	362
651	20231227	095000	128960070	4185	4185	4185	4185	1
652	20231227	094900	128955885	4190	4190	4190	4190	1
653	20231227	094800	128951695	4190	4190	4190	4190	1
654	20231227	094700	128947505	4190	4190	4190	4190	36
655	20231227	094600	128796665	4185	4185	4185	4185	315
656	20231227	094500	127478390	4200	4200	4200	4200	0
657	20231227	094400	127478390	4200	4200	4200	4200	0
658	20231227	094300	127478390	4200	4200	4200	4200	36
659	20231227	094200	127327190	4200	4200	4200	4200	0
660	20231227	094100	127327190	4200	4200	4200	4200	0
661	20231227	094000	127327190	4200	4200	4200	4200	6
662	20231227	093900	127301990	4185	4200	4200	4185	103
663	20231227	093800	126870715	4200	4195	4200	4190	59
664	20231227	093700	126623155	4195	4190	4195	4190	47
665	20231227	093600	126426165	4185	4185	4185	4185	442
666	20231227	093500	124576395	4190	4190	4195	4190	2019
667	20231227	093400	116116780	4195	4195	4195	4195	5
668	20231227	093300	116095805	4195	4185	4195	4185	351
669	20231227	093200	114626840	4185	4185	4185	4185	483
670	20231227	093100	112605485	4185	4180	4185	4180	315
671	20231227	093000	111288710	4180	4175	4180	4165	1673
672	20231227	092900	104313425	4180	4185	4185	4180	1028
673	20231227	092800	100014885	4200	4185	4200	4185	409
674	20231227	092700	98303100	4200	4200	4200	4185	1163
675	20231227	092600	93435810	4200	4195	4200	4185	861
676	20231227	092500	89830680	4200	4190	4200	4190	892
677	20231227	092400	86093170	4185	4190	4190	4185	877
678	20231227	092300	82422195	4200	4200	4205	4195	840
679	20231227	092200	78891180	4200	4200	4205	4200	105
680	20231227	092100	78450130	4205	4190	4205	4190	52
681	20231227	092000	78232005	4190	4200	4205	4190	1053
682	20231227	091900	73819890	4215	4215	4215	4195	728
683	20231227	091800	70762035	4205	4205	4205	4205	401
684	20231227	091700	69075830	4205	4205	4205	4205	237
685	20231227	091600	68079245	4205	4205	4205	4205	0
686	20231227	091500	68079245	4205	4200	4205	4190	63
687	20231227	091400	67815240	4200	4190	4200	4190	249
688	20231227	091300	66771920	4185	4195	4200	4185	2035
689	20231227	091200	58240755	4195	4200	4200	4195	314
690	20231227	091100	56922685	4200	4205	4205	4185	587
691	20231227	091000	54461625	4200	4200	4200	4200	203
692	20231227	090900	53609025	4200	4200	4200	4200	0
693	20231227	090800	53609025	4200	4190	4200	4190	22
694	20231227	090700	53516705	4180	4200	4200	4180	1521
695	20231227	090600	47155375	4210	4210	4210	4200	17
696	20231227	090500	47083955	4175	4200	4200	4175	1437
697	20231227	090400	41075840	4220	4220	4220	4220	1
698	20231227	090300	41071620	4200	4190	4200	4175	993
699	20231227	090200	36915415	4190	4190	4215	4185	1067
700	20231227	090100	32444885	4225	4245	4245	4185	844
701	20231227	090000	28904550	4245	4245	4280	4175	6842