KissMeData/317530/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	205800	168860925	5130	5130	5130	5130	140
3	20231227	205700	168860925	5130	5130	5130	5130	0
4	20231227	205600	168860925	5130	5130	5130	5130	0
5	20231227	205500	168860925	5130	5130	5130	5130	0
6	20231227	205400	168860925	5130	5130	5130	5130	0
7	20231227	205300	168860925	5130	5130	5130	5130	0
8	20231227	205200	168860925	5130	5130	5130	5130	0
9	20231227	205100	168860925	5130	5130	5130	5130	0
10	20231227	205000	168860925	5130	5130	5130	5130	0
11	20231227	204900	168860925	5130	5130	5130	5130	0
12	20231227	204800	168860925	5130	5130	5130	5130	0
13	20231227	204700	168860925	5130	5130	5130	5130	0
14	20231227	204600	168860925	5130	5130	5130	5130	0
15	20231227	204500	168860925	5130	5130	5130	5130	0
16	20231227	204400	168860925	5130	5130	5130	5130	0
17	20231227	204300	168860925	5130	5130	5130	5130	0
18	20231227	204200	168860925	5130	5130	5130	5130	0
19	20231227	204100	168860925	5130	5130	5130	5130	0
20	20231227	204000	168860925	5130	5130	5130	5130	0
21	20231227	203900	168860925	5130	5130	5130	5130	0
22	20231227	203800	168860925	5130	5130	5130	5130	0
23	20231227	203700	168860925	5130	5130	5130	5130	0
24	20231227	203600	168860925	5130	5130	5130	5130	0
25	20231227	203500	168860925	5130	5130	5130	5130	0
26	20231227	203400	168860925	5130	5130	5130	5130	0
27	20231227	203300	168860925	5130	5130	5130	5130	0
28	20231227	203200	168860925	5130	5130	5130	5130	0
29	20231227	203100	168860925	5130	5130	5130	5130	0
30	20231227	203000	168860925	5130	5130	5130	5130	0
31	20231227	202900	168860925	5130	5130	5130	5130	0
32	20231227	202800	168860925	5130	5130	5130	5130	140
33	20231227	202700	168860925	5130	5130	5130	5130	0
34	20231227	202600	168860925	5130	5130	5130	5130	0
35	20231227	202500	168860925	5130	5130	5130	5130	0
36	20231227	202400	168860925	5130	5130	5130	5130	0
37	20231227	202300	168860925	5130	5130	5130	5130	0
38	20231227	202200	168860925	5130	5130	5130	5130	0
39	20231227	202100	168860925	5130	5130	5130	5130	0
40	20231227	202000	168860925	5130	5130	5130	5130	0
41	20231227	201900	168860925	5130	5130	5130	5130	0
42	20231227	201800	168860925	5130	5130	5130	5130	0
43	20231227	201700	168860925	5130	5130	5130	5130	0
44	20231227	201600	168860925	5130	5130	5130	5130	0
45	20231227	201500	168860925	5130	5130	5130	5130	0
46	20231227	201400	168860925	5130	5130	5130	5130	0
47	20231227	201300	168860925	5130	5130	5130	5130	0
48	20231227	201200	168860925	5130	5130	5130	5130	0
49	20231227	201100	168860925	5130	5130	5130	5130	0
50	20231227	201000	168860925	5130	5130	5130	5130	0
51	20231227	200900	168860925	5130	5130	5130	5130	0
52	20231227	200800	168860925	5130	5130	5130	5130	0
53	20231227	200700	168860925	5130	5130	5130	5130	0
54	20231227	200600	168860925	5130	5130	5130	5130	0
55	20231227	200500	168860925	5130	5130	5130	5130	0
56	20231227	200400	168860925	5130	5130	5130	5130	0
57	20231227	200300	168860925	5130	5130	5130	5130	0
58	20231227	200200	168860925	5130	5130	5130	5130	0
59	20231227	200100	168860925	5130	5130	5130	5130	0
60	20231227	200000	168860925	5130	5130	5130	5130	0
61	20231227	195900	168860925	5130	5130	5130	5130	0
62	20231227	195800	168860925	5130	5130	5130	5130	140
63	20231227	195700	168860925	5130	5130	5130	5130	0
64	20231227	195600	168860925	5130	5130	5130	5130	0
65	20231227	195500	168860925	5130	5130	5130	5130	0
66	20231227	195400	168860925	5130	5130	5130	5130	0
67	20231227	195300	168860925	5130	5130	5130	5130	0
68	20231227	195200	168860925	5130	5130	5130	5130	0
69	20231227	195100	168860925	5130	5130	5130	5130	0
70	20231227	195000	168860925	5130	5130	5130	5130	0
71	20231227	194900	168860925	5130	5130	5130	5130	0
72	20231227	194800	168860925	5130	5130	5130	5130	0
73	20231227	194700	168860925	5130	5130	5130	5130	0
74	20231227	194600	168860925	5130	5130	5130	5130	0
75	20231227	194500	168860925	5130	5130	5130	5130	0
76	20231227	194400	168860925	5130	5130	5130	5130	0
77	20231227	194300	168860925	5130	5130	5130	5130	0
78	20231227	194200	168860925	5130	5130	5130	5130	0
79	20231227	194100	168860925	5130	5130	5130	5130	0
80	20231227	194000	168860925	5130	5130	5130	5130	0
81	20231227	193900	168860925	5130	5130	5130	5130	0
82	20231227	193800	168860925	5130	5130	5130	5130	0
83	20231227	193700	168860925	5130	5130	5130	5130	0
84	20231227	193600	168860925	5130	5130	5130	5130	0
85	20231227	193500	168860925	5130	5130	5130	5130	0
86	20231227	193400	168860925	5130	5130	5130	5130	0
87	20231227	193300	168860925	5130	5130	5130	5130	0
88	20231227	193200	168860925	5130	5130	5130	5130	0
89	20231227	193100	168860925	5130	5130	5130	5130	0
90	20231227	193000	168860925	5130	5130	5130	5130	0
91	20231227	192900	168860925	5130	5130	5130	5130	0
92	20231227	192800	168860925	5130	5130	5130	5130	140
93	20231227	192700	168860925	5130	5130	5130	5130	0
94	20231227	192600	168860925	5130	5130	5130	5130	0
95	20231227	192500	168860925	5130	5130	5130	5130	0
96	20231227	192400	168860925	5130	5130	5130	5130	0
97	20231227	192300	168860925	5130	5130	5130	5130	0
98	20231227	192200	168860925	5130	5130	5130	5130	0
99	20231227	192100	168860925	5130	5130	5130	5130	0
100	20231227	192000	168860925	5130	5130	5130	5130	0
101	20231227	191900	168860925	5130	5130	5130	5130	0
102	20231227	191800	168860925	5130	5130	5130	5130	0
103	20231227	191700	168860925	5130	5130	5130	5130	0
104	20231227	191600	168860925	5130	5130	5130	5130	0
105	20231227	191500	168860925	5130	5130	5130	5130	0
106	20231227	191400	168860925	5130	5130	5130	5130	0
107	20231227	191300	168860925	5130	5130	5130	5130	0
108	20231227	191200	168860925	5130	5130	5130	5130	0
109	20231227	191100	168860925	5130	5130	5130	5130	0
110	20231227	191000	168860925	5130	5130	5130	5130	0
111	20231227	190900	168860925	5130	5130	5130	5130	0
112	20231227	190800	168860925	5130	5130	5130	5130	0
113	20231227	190700	168860925	5130	5130	5130	5130	0
114	20231227	190600	168860925	5130	5130	5130	5130	0
115	20231227	190500	168860925	5130	5130	5130	5130	0
116	20231227	190400	168860925	5130	5130	5130	5130	0
117	20231227	190300	168860925	5130	5130	5130	5130	0
118	20231227	190200	168860925	5130	5130	5130	5130	0
119	20231227	190100	168860925	5130	5130	5130	5130	0
120	20231227	190000	168860925	5130	5130	5130	5130	0
121	20231227	185900	168860925	5130	5130	5130	5130	0
122	20231227	185800	168860925	5130	5130	5130	5130	140
123	20231227	185700	168860925	5130	5130	5130	5130	0
124	20231227	185600	168860925	5130	5130	5130	5130	0
125	20231227	185500	168860925	5130	5130	5130	5130	0
126	20231227	185400	168860925	5130	5130	5130	5130	0
127	20231227	185300	168860925	5130	5130	5130	5130	0
128	20231227	185200	168860925	5130	5130	5130	5130	0
129	20231227	185100	168860925	5130	5130	5130	5130	0
130	20231227	185000	168860925	5130	5130	5130	5130	0
131	20231227	184900	168860925	5130	5130	5130	5130	0
132	20231227	184800	168860925	5130	5130	5130	5130	0
133	20231227	184700	168860925	5130	5130	5130	5130	0
134	20231227	184600	168860925	5130	5130	5130	5130	0
135	20231227	184500	168860925	5130	5130	5130	5130	0
136	20231227	184400	168860925	5130	5130	5130	5130	0
137	20231227	184300	168860925	5130	5130	5130	5130	0
138	20231227	184200	168860925	5130	5130	5130	5130	0
139	20231227	184100	168860925	5130	5130	5130	5130	0
140	20231227	184000	168860925	5130	5130	5130	5130	0
141	20231227	183900	168860925	5130	5130	5130	5130	0
142	20231227	183800	168860925	5130	5130	5130	5130	0
143	20231227	183700	168860925	5130	5130	5130	5130	0
144	20231227	183600	168860925	5130	5130	5130	5130	0
145	20231227	183500	168860925	5130	5130	5130	5130	0
146	20231227	183400	168860925	5130	5130	5130	5130	0
147	20231227	183300	168860925	5130	5130	5130	5130	0
148	20231227	183200	168860925	5130	5130	5130	5130	0
149	20231227	183100	168860925	5130	5130	5130	5130	0
150	20231227	183000	168860925	5130	5130	5130	5130	0
151	20231227	182900	168860925	5130	5130	5130	5130	0
152	20231227	182800	168860925	5130	5130	5130	5130	140
153	20231227	182700	168860925	5130	5130	5130	5130	0
154	20231227	182600	168860925	5130	5130	5130	5130	0
155	20231227	182500	168860925	5130	5130	5130	5130	0
156	20231227	182400	168860925	5130	5130	5130	5130	0
157	20231227	182300	168860925	5130	5130	5130	5130	0
158	20231227	182200	168860925	5130	5130	5130	5130	0
159	20231227	182100	168860925	5130	5130	5130	5130	0
160	20231227	182000	168860925	5130	5130	5130	5130	0
161	20231227	181900	168860925	5130	5130	5130	5130	0
162	20231227	181800	168860925	5130	5130	5130	5130	0
163	20231227	181700	168860925	5130	5130	5130	5130	0
164	20231227	181600	168860925	5130	5130	5130	5130	0
165	20231227	181500	168860925	5130	5130	5130	5130	0
166	20231227	181400	168860925	5130	5130	5130	5130	0
167	20231227	181300	168860925	5130	5130	5130	5130	0
168	20231227	181200	168860925	5130	5130	5130	5130	0
169	20231227	181100	168860925	5130	5130	5130	5130	0
170	20231227	181000	168860925	5130	5130	5130	5130	0
171	20231227	180900	168860925	5130	5130	5130	5130	0
172	20231227	180800	168860925	5130	5130	5130	5130	0
173	20231227	180700	168860925	5130	5130	5130	5130	0
174	20231227	180600	168860925	5130	5130	5130	5130	0
175	20231227	180500	168860925	5130	5130	5130	5130	0
176	20231227	180400	168860925	5130	5130	5130	5130	0
177	20231227	180300	168860925	5130	5130	5130	5130	0
178	20231227	180200	168860925	5130	5130	5130	5130	0
179	20231227	180100	168860925	5130	5130	5130	5130	0
180	20231227	180000	168860925	5130	5130	5130	5130	0
181	20231227	175900	168860925	5130	5130	5130	5130	0
182	20231227	175800	168860925	5130	5130	5130	5130	140
183	20231227	175700	168860925	5130	5130	5130	5130	0
184	20231227	175600	168860925	5130	5130	5130	5130	0
185	20231227	175500	168860925	5130	5130	5130	5130	0
186	20231227	175400	168860925	5130	5130	5130	5130	0
187	20231227	175300	168860925	5130	5130	5130	5130	0
188	20231227	175200	168860925	5130	5130	5130	5130	0
189	20231227	175100	168860925	5130	5130	5130	5130	0
190	20231227	175000	168860925	5130	5130	5130	5130	0
191	20231227	174900	168860925	5130	5130	5130	5130	0
192	20231227	174800	168860925	5130	5130	5130	5130	0
193	20231227	174700	168860925	5130	5130	5130	5130	0
194	20231227	174600	168860925	5130	5130	5130	5130	0
195	20231227	174500	168860925	5130	5130	5130	5130	0
196	20231227	174400	168860925	5130	5130	5130	5130	0
197	20231227	174300	168860925	5130	5130	5130	5130	0
198	20231227	174200	168860925	5130	5130	5130	5130	0
199	20231227	174100	168860925	5130	5130	5130	5130	0
200	20231227	174000	168860925	5130	5130	5130	5130	0
201	20231227	173900	168860925	5130	5130	5130	5130	0
202	20231227	173800	168860925	5130	5130	5130	5130	0
203	20231227	173700	168860925	5130	5130	5130	5130	0
204	20231227	173600	168860925	5130	5130	5130	5130	0
205	20231227	173500	168860925	5130	5130	5130	5130	0
206	20231227	173400	168860925	5130	5130	5130	5130	0
207	20231227	173300	168860925	5130	5130	5130	5130	0
208	20231227	173200	168860925	5130	5130	5130	5130	0
209	20231227	173100	168860925	5130	5130	5130	5130	0
210	20231227	173000	168860925	5130	5130	5130	5130	0
211	20231227	172900	168860925	5130	5130	5130	5130	0
212	20231227	172800	168860925	5130	5130	5130	5130	140
213	20231227	172700	168860925	5130	5130	5130	5130	0
214	20231227	172600	168860925	5130	5130	5130	5130	0
215	20231227	172500	168860925	5130	5130	5130	5130	0
216	20231227	172400	168860925	5130	5130	5130	5130	0
217	20231227	172300	168860925	5130	5130	5130	5130	0
218	20231227	172200	168860925	5130	5130	5130	5130	0
219	20231227	172100	168860925	5130	5130	5130	5130	0
220	20231227	172000	168860925	5130	5130	5130	5130	0
221	20231227	171900	168860925	5130	5130	5130	5130	0
222	20231227	171800	168860925	5130	5130	5130	5130	0
223	20231227	171700	168860925	5130	5130	5130	5130	0
224	20231227	171600	168860925	5130	5130	5130	5130	0
225	20231227	171500	168860925	5130	5130	5130	5130	0
226	20231227	171400	168860925	5130	5130	5130	5130	0
227	20231227	171300	168860925	5130	5130	5130	5130	0
228	20231227	171200	168860925	5130	5130	5130	5130	0
229	20231227	171100	168860925	5130	5130	5130	5130	0
230	20231227	171000	168860925	5130	5130	5130	5130	0
231	20231227	170900	168860925	5130	5130	5130	5130	0
232	20231227	170800	168860925	5130	5130	5130	5130	0
233	20231227	170700	168860925	5130	5130	5130	5130	0
234	20231227	170600	168860925	5130	5130	5130	5130	0
235	20231227	170500	168860925	5130	5130	5130	5130	0
236	20231227	170400	168860925	5130	5130	5130	5130	0
237	20231227	170300	168860925	5130	5130	5130	5130	0
238	20231227	170200	168860925	5130	5130	5130	5130	0
239	20231227	170100	168860925	5130	5130	5130	5130	0
240	20231227	170000	168860925	5130	5130	5130	5130	0
241	20231227	165900	168860925	5130	5130	5130	5130	0
242	20231227	165800	168860925	5130	5130	5130	5130	140
243	20231227	165700	168860925	5130	5130	5130	5130	0
244	20231227	165600	168860925	5130	5130	5130	5130	0
245	20231227	165500	168860925	5130	5130	5130	5130	0
246	20231227	165400	168860925	5130	5130	5130	5130	0
247	20231227	165300	168860925	5130	5130	5130	5130	0
248	20231227	165200	168860925	5130	5130	5130	5130	0
249	20231227	165100	168860925	5130	5130	5130	5130	0
250	20231227	165000	168860925	5130	5130	5130	5130	0
251	20231227	164900	168860925	5130	5130	5130	5130	0
252	20231227	164800	168860925	5130	5130	5130	5130	0
253	20231227	164700	168860925	5130	5130	5130	5130	0
254	20231227	164600	168860925	5130	5130	5130	5130	0
255	20231227	164500	168860925	5130	5130	5130	5130	0
256	20231227	164400	168860925	5130	5130	5130	5130	0
257	20231227	164300	168860925	5130	5130	5130	5130	0
258	20231227	164200	168860925	5130	5130	5130	5130	0
259	20231227	164100	168860925	5130	5130	5130	5130	0
260	20231227	164000	168860925	5130	5130	5130	5130	0
261	20231227	163900	168860925	5130	5130	5130	5130	0
262	20231227	163800	168860925	5130	5130	5130	5130	0
263	20231227	163700	168860925	5130	5130	5130	5130	0
264	20231227	163600	168860925	5130	5130	5130	5130	0
265	20231227	163500	168860925	5130	5130	5130	5130	0
266	20231227	163400	168860925	5130	5130	5130	5130	0
267	20231227	163300	168860925	5130	5130	5130	5130	0
268	20231227	163200	168860925	5130	5130	5130	5130	0
269	20231227	163100	168860925	5130	5130	5130	5130	0
270	20231227	163000	168860925	5130	5130	5130	5130	0
271	20231227	162900	168860925	5130	5130	5130	5130	0
272	20231227	162800	168860925	5130	5130	5130	5130	140
273	20231227	162700	168860925	5130	5130	5130	5130	0
274	20231227	162600	168860925	5130	5130	5130	5130	0
275	20231227	162500	168860925	5130	5130	5130	5130	0
276	20231227	162400	168860925	5130	5130	5130	5130	0
277	20231227	162300	168860925	5130	5130	5130	5130	0
278	20231227	162200	168860925	5130	5130	5130	5130	0
279	20231227	162100	168860925	5130	5130	5130	5130	0
280	20231227	162000	168860925	5130	5130	5130	5130	0
281	20231227	161900	168860925	5130	5130	5130	5130	0
282	20231227	161800	168860925	5130	5130	5130	5130	0
283	20231227	161700	168860925	5130	5130	5130	5130	0
284	20231227	161600	168860925	5130	5130	5130	5130	0
285	20231227	161500	168860925	5130	5130	5130	5130	0
286	20231227	161400	168860925	5130	5130	5130	5130	0
287	20231227	161300	168860925	5130	5130	5130	5130	0
288	20231227	161200	168860925	5130	5130	5130	5130	0
289	20231227	161100	168860925	5130	5130	5130	5130	0
290	20231227	161000	168860925	5130	5130	5130	5130	0
291	20231227	160900	168860925	5130	5130	5130	5130	0
292	20231227	160800	168860925	5130	5130	5130	5130	0
293	20231227	160700	168860925	5130	5130	5130	5130	0
294	20231227	160600	168860925	5130	5130	5130	5130	0
295	20231227	160500	168860925	5130	5130	5130	5130	0
296	20231227	160400	168860925	5130	5130	5130	5130	0
297	20231227	160300	168860925	5130	5130	5130	5130	0
298	20231227	160200	168860925	5130	5130	5130	5130	0
299	20231227	160100	168860925	5130	5130	5130	5130	0
300	20231227	160000	168860925	5130	5130	5130	5130	0
301	20231227	155900	168860925	5130	5130	5130	5130	0
302	20231227	155800	168860925	5130	5130	5130	5130	140
303	20231227	155700	168860925	5130	5130	5130	5130	0
304	20231227	155600	168860925	5130	5130	5130	5130	0
305	20231227	155500	168860925	5130	5130	5130	5130	0
306	20231227	155400	168860925	5130	5130	5130	5130	0
307	20231227	155300	168860925	5130	5130	5130	5130	0
308	20231227	155200	168860925	5130	5130	5130	5130	0
309	20231227	155100	168860925	5130	5130	5130	5130	0
310	20231227	155000	168860925	5130	5130	5130	5130	0
311	20231227	154900	168860925	5130	5130	5130	5130	0
312	20231227	154800	168860925	5130	5130	5130	5130	0
313	20231227	154700	168860925	5130	5130	5130	5130	0
314	20231227	154600	168860925	5130	5130	5130	5130	0
315	20231227	154500	168860925	5130	5130	5130	5130	0
316	20231227	154400	168860925	5130	5130	5130	5130	0
317	20231227	154300	168860925	5130	5130	5130	5130	0
318	20231227	154200	168860925	5130	5130	5130	5130	0
319	20231227	154100	168860925	5130	5130	5130	5130	0
320	20231227	154000	168860925	5130	5130	5130	5130	0
321	20231227	153900	168860925	5130	5130	5130	5130	0
322	20231227	153800	168860925	5130	5130	5130	5130	0
323	20231227	153700	168860925	5130	5130	5130	5130	0
324	20231227	153600	168860925	5130	5130	5130	5130	0
325	20231227	153500	168860925	5130	5130	5130	5130	0
326	20231227	153400	168860925	5130	5130	5130	5130	0
327	20231227	153300	168860925	5130	5130	5130	5130	0
328	20231227	153200	168860925	5130	5130	5130	5130	0
329	20231227	153100	168860925	5130	5130	5130	5130	0
330	20231227	153000	168860925	5130	5130	5130	5130	140
331	20231227	152900	168142725	5160	5160	5160	5160	0
332	20231227	152800	168142725	5160	5160	5160	5160	0
333	20231227	152700	168142725	5160	5160	5160	5160	0
334	20231227	152600	168142725	5160	5160	5160	5160	0
335	20231227	152500	168142725	5160	5160	5160	5160	0
336	20231227	152400	168142725	5160	5160	5160	5160	0
337	20231227	152300	168142725	5160	5160	5160	5160	0
338	20231227	152200	168142725	5160	5160	5160	5160	0
339	20231227	152100	168142725	5160	5160	5160	5160	0
340	20231227	152000	168142725	5160	5160	5160	5160	0
341	20231227	151900	168142725	5160	5110	5160	5110	162
342	20231227	151800	167308165	5110	5110	5110	5110	1
343	20231227	151700	167303055	5170	5110	5170	5110	50
344	20231227	151600	167045215	5060	5130	5170	5060	1311
345	20231227	151500	160299325	5130	5120	5130	5120	718
346	20231227	151400	156622165	5120	5100	5120	5100	1000
347	20231227	151300	151510585	5110	5080	5110	5080	500
348	20231227	151200	148961905	5080	5080	5080	5080	50
349	20231227	151100	148707905	5080	5080	5080	5080	0
350	20231227	151000	148707905	5080	5080	5080	5080	0
351	20231227	150900	148707905	5080	5080	5080	5080	10
352	20231227	150800	148657105	5080	5080	5080	5080	0
353	20231227	150700	148657105	5080	5080	5080	5080	0
354	20231227	150600	148657105	5080	5050	5080	5050	24
355	20231227	150500	148535875	5040	5060	5060	5040	301
356	20231227	150400	147018345	5080	5080	5080	5080	134
357	20231227	150300	146337625	5060	5060	5060	5060	148
358	20231227	150200	145588745	5050	5050	5050	5050	0
359	20231227	150100	145588745	5050	5050	5050	5050	0
360	20231227	150000	145588745	5050	5050	5050	5050	0
361	20231227	145900	145588745	5050	5050	5050	5050	0
362	20231227	145800	145588745	5050	5050	5050	5050	87
363	20231227	145700	145149395	5050	5050	5050	5050	0
364	20231227	145600	145149395	5050	5050	5050	5050	111
365	20231227	145500	144588845	5050	5050	5050	5050	0
366	20231227	145400	144588845	5050	5050	5050	5050	0
367	20231227	145300	144588845	5050	5050	5050	5050	0
368	20231227	145200	144588845	5050	5050	5050	5050	0
369	20231227	145100	144588845	5050	5050	5050	5050	0
370	20231227	145000	144588845	5050	5050	5050	5050	0
371	20231227	144900	144588845	5050	5050	5050	5050	0
372	20231227	144800	144588845	5050	5050	5050	5050	0
373	20231227	144700	144588845	5050	5050	5050	5050	0
374	20231227	144600	144588845	5050	5050	5050	5050	208
375	20231227	144500	143538445	5060	5060	5060	5060	0
376	20231227	144400	143538445	5060	5060	5060	5060	0
377	20231227	144300	143538445	5060	5060	5060	5060	0
378	20231227	144200	143538445	5060	5060	5060	5060	41
379	20231227	144100	143330985	5060	5060	5060	5060	0
380	20231227	144000	143330985	5060	5060	5060	5060	0
381	20231227	143900	143330985	5060	5060	5060	5060	0
382	20231227	143800	143330985	5060	5060	5060	5060	10
383	20231227	143700	143280385	5050	5050	5050	5050	46
384	20231227	143600	143048085	5050	5050	5050	5050	0
385	20231227	143500	143048085	5050	5050	5050	5050	0
386	20231227	143400	143048085	5050	5050	5050	5050	0
387	20231227	143300	143048085	5050	5050	5050	5050	0
388	20231227	143200	143048085	5050	5050	5050	5050	0
389	20231227	143100	143048085	5050	5050	5050	5050	98
390	20231227	143000	142553185	5060	5060	5060	5060	72
391	20231227	142900	142188865	5060	5060	5060	5060	0
392	20231227	142800	142188865	5060	5050	5060	5050	57
393	20231227	142700	141900945	5050	5060	5060	5050	19
394	20231227	142600	141804985	5060	5060	5060	5060	8
395	20231227	142500	141764505	5050	5050	5050	5050	0
396	20231227	142400	141764505	5050	5050	5050	5050	0
397	20231227	142300	141764505	5050	5050	5050	5050	0
398	20231227	142200	141764505	5050	5050	5050	5050	0
399	20231227	142100	141764505	5050	5050	5050	5050	0
400	20231227	142000	141764505	5050	5050	5050	5050	2
401	20231227	141900	141754405	5050	5050	5050	5050	0
402	20231227	141800	141754405	5050	5050	5050	5050	0
403	20231227	141700	141754405	5050	5050	5050	5050	15
404	20231227	141600	141678655	5060	5060	5060	5060	192
405	20231227	141500	140707135	5080	5080	5080	5080	0
406	20231227	141400	140707135	5080	5080	5080	5080	0
407	20231227	141300	140707135	5080	5080	5080	5080	0
408	20231227	141200	140707135	5080	5080	5080	5080	0
409	20231227	141100	140707135	5080	5080	5080	5080	40
410	20231227	141000	140503935	5080	5080	5080	5080	0
411	20231227	140900	140503935	5080	5080	5080	5080	6
412	20231227	140800	140473455	5060	5060	5060	5060	0
413	20231227	140700	140473455	5060	5060	5060	5060	0
414	20231227	140600	140473455	5060	5060	5060	5060	0
415	20231227	140500	140473455	5060	5060	5060	5060	0
416	20231227	140400	140473455	5060	5060	5060	5060	250
417	20231227	140300	139208455	5060	5060	5060	5060	0
418	20231227	140200	139208455	5060	5060	5060	5060	470
419	20231227	140100	136830255	5060	5060	5060	5060	10
420	20231227	140000	136779655	5080	5080	5080	5080	2
421	20231227	135900	136769495	5080	5080	5080	5080	0
422	20231227	135800	136769495	5080	5080	5080	5080	0
423	20231227	135700	136769495	5080	5080	5080	5080	0
424	20231227	135600	136769495	5080	5080	5080	5080	500
425	20231227	135500	134229495	5090	5090	5090	5090	2
426	20231227	135400	134219315	5080	5080	5080	5080	0
427	20231227	135300	134219315	5080	5080	5080	5080	2
428	20231227	135200	134209155	5080	5080	5080	5080	0
429	20231227	135100	134209155	5080	5080	5080	5080	191
430	20231227	135000	133238875	5080	5080	5080	5080	0
431	20231227	134900	133238875	5080	5080	5080	5080	0
432	20231227	134800	133238875	5080	5080	5080	5080	0
433	20231227	134700	133238875	5080	5080	5080	5080	0
434	20231227	134600	133238875	5080	5080	5080	5080	0
435	20231227	134500	133238875	5080	5080	5080	5080	0
436	20231227	134400	133238875	5080	5080	5080	5080	45
437	20231227	134300	133010275	5060	5060	5060	5060	0
438	20231227	134200	133010275	5060	5060	5060	5060	0
439	20231227	134100	133010275	5060	5060	5060	5060	0
440	20231227	134000	133010275	5060	5060	5060	5060	100
441	20231227	133900	132504275	5060	5060	5060	5060	0
442	20231227	133800	132504275	5060	5060	5060	5060	0
443	20231227	133700	132504275	5060	5060	5060	5060	100
444	20231227	133600	131998275	5060	5060	5060	5060	0
445	20231227	133500	131998275	5060	5060	5060	5060	147
446	20231227	133400	131254455	5060	5060	5060	5060	3
447	20231227	133300	131239275	5060	5060	5060	5060	0
448	20231227	133200	131239275	5060	5060	5060	5060	0
449	20231227	133100	131239275	5060	5060	5060	5060	88
450	20231227	133000	130793995	5060	5060	5060	5060	0
451	20231227	132900	130793995	5060	5060	5060	5060	0
452	20231227	132800	130793995	5060	5060	5060	5060	0
453	20231227	132700	130793995	5060	5060	5060	5060	0
454	20231227	132600	130793995	5060	5060	5060	5060	50
455	20231227	132500	130540995	5060	5060	5060	5060	0
456	20231227	132400	130540995	5060	5060	5060	5060	3
457	20231227	132300	130525815	5050	5050	5050	5050	0
458	20231227	132200	130525815	5050	5050	5050	5050	0
459	20231227	132100	130525815	5050	5050	5050	5050	0
460	20231227	132000	130525815	5050	5050	5050	5050	0
461	20231227	131900	130525815	5050	5050	5050	5050	0
462	20231227	131800	130525815	5050	5050	5050	5050	0
463	20231227	131700	130525815	5050	5060	5060	5050	138
464	20231227	131600	129828465	5050	5050	5050	5050	0
465	20231227	131500	129828465	5050	5050	5050	5050	0
466	20231227	131400	129828465	5050	5050	5050	5050	0
467	20231227	131300	129828465	5050	5050	5050	5050	0
468	20231227	131200	129828465	5050	5050	5050	5050	2
469	20231227	131100	129818365	5050	5050	5050	5050	0
470	20231227	131000	129818365	5050	5050	5050	5050	87
471	20231227	130900	129379015	5060	5060	5060	5060	103
472	20231227	130800	128857835	5060	5060	5060	5060	1
473	20231227	130700	128852775	5060	5060	5060	5060	0
474	20231227	130600	128852775	5060	5060	5060	5060	3
475	20231227	130500	128837595	5060	5060	5060	5060	124
476	20231227	130400	128210155	5060	5060	5060	5060	0
477	20231227	130300	128210155	5060	5060	5060	5060	0
478	20231227	130200	128210155	5060	5060	5060	5060	0
479	20231227	130100	128210155	5060	5060	5060	5060	0
480	20231227	130000	128210155	5060	5060	5060	5060	0
481	20231227	125900	128210155	5060	5060	5060	5060	0
482	20231227	125800	128210155	5060	5060	5060	5060	0
483	20231227	125700	128210155	5060	5060	5060	5060	0
484	20231227	125600	128210155	5060	5060	5060	5060	0
485	20231227	125500	128210155	5060	5060	5060	5060	0
486	20231227	125400	128210155	5060	5060	5060	5060	0
487	20231227	125300	128210155	5060	5060	5060	5060	0
488	20231227	125200	128210155	5060	5060	5060	5060	50
489	20231227	125100	127957155	5050	5050	5050	5050	0
490	20231227	125000	127957155	5050	5050	5050	5050	0
491	20231227	124900	127957155	5050	5050	5050	5050	0
492	20231227	124800	127957155	5050	5050	5050	5050	0
493	20231227	124700	127957155	5050	5050	5050	5050	0
494	20231227	124600	127957155	5050	5050	5050	5050	0
495	20231227	124500	127957155	5050	5050	5050	5050	0
496	20231227	124400	127957155	5050	5050	5050	5050	0
497	20231227	124300	127957155	5050	5050	5050	5050	0
498	20231227	124200	127957155	5050	5050	5050	5050	0
499	20231227	124100	127957155	5050	5050	5050	5050	0
500	20231227	124000	127957155	5050	5050	5050	5050	0
501	20231227	123900	127957155	5050	5050	5050	5050	0
502	20231227	123800	127957155	5050	5050	5050	5050	0
503	20231227	123700	127957155	5050	5050	5050	5050	0
504	20231227	123600	127957155	5050	5050	5050	5050	0
505	20231227	123500	127957155	5050	5050	5050	5050	0
506	20231227	123400	127957155	5050	5050	5050	5050	0
507	20231227	123300	127957155	5050	5050	5050	5050	0
508	20231227	123200	127957155	5050	5050	5050	5050	0
509	20231227	123100	127957155	5050	5050	5050	5050	0
510	20231227	123000	127957155	5050	5050	5050	5050	64
511	20231227	122900	127633955	5050	5050	5050	5050	0
512	20231227	122800	127633955	5050	5050	5050	5050	0
513	20231227	122700	127633955	5050	5050	5050	5050	0
514	20231227	122600	127633955	5050	5050	5050	5050	0
515	20231227	122500	127633955	5050	5070	5070	5050	272
516	20231227	122400	126260275	5080	5080	5080	5080	0
517	20231227	122300	126260275	5080	5080	5080	5080	60
518	20231227	122200	125955475	5060	5060	5060	5060	7
519	20231227	122100	125920055	5060	5060	5060	5060	0
520	20231227	122000	125920055	5060	5060	5060	5060	0
521	20231227	121900	125920055	5060	5060	5060	5060	0
522	20231227	121800	125920055	5060	5060	5060	5060	12
523	20231227	121700	125859335	5080	5080	5080	5080	0
524	20231227	121600	125859335	5080	5080	5080	5080	0
525	20231227	121500	125859335	5080	5080	5080	5080	0
526	20231227	121400	125859335	5080	5080	5080	5080	0
527	20231227	121300	125859335	5080	5080	5080	5080	5
528	20231227	121200	125833935	5080	5080	5080	5080	0
529	20231227	121100	125833935	5080	5080	5080	5080	1
530	20231227	121000	125828855	5050	5050	5050	5050	0
531	20231227	120900	125828855	5050	5050	5050	5050	10
532	20231227	120800	125778355	5040	5040	5040	5040	0
533	20231227	120700	125778355	5040	5040	5040	5040	0
534	20231227	120600	125778355	5040	5040	5040	5040	0
535	20231227	120500	125778355	5040	5040	5040	5040	0
536	20231227	120400	125778355	5040	5040	5040	5040	0
537	20231227	120300	125778355	5040	5050	5050	5040	183
538	20231227	120200	124854615	5050	5050	5050	5050	5
539	20231227	120100	124829365	5060	5060	5060	5060	0
540	20231227	120000	124829365	5060	5060	5060	5060	0
541	20231227	115900	124829365	5060	5060	5060	5060	0
542	20231227	115800	124829365	5060	5060	5060	5060	57
543	20231227	115700	124540945	5060	5060	5060	5060	0
544	20231227	115600	124540945	5060	5060	5060	5060	3
545	20231227	115500	124525765	5060	5060	5060	5060	0
546	20231227	115400	124525765	5060	5060	5060	5060	0
547	20231227	115300	124525765	5060	5060	5060	5060	0
548	20231227	115200	124525765	5060	5060	5060	5060	0
549	20231227	115100	124525765	5060	5060	5060	5060	40
550	20231227	115000	124323365	5090	5090	5090	5090	0
551	20231227	114900	124323365	5090	5090	5090	5090	0
552	20231227	114800	124323365	5090	5090	5090	5090	0
553	20231227	114700	124323365	5090	5090	5090	5090	0
554	20231227	114600	124323365	5090	5090	5090	5090	0
555	20231227	114500	124323365	5090	5090	5090	5090	0
556	20231227	114400	124323365	5090	5090	5090	5090	0
557	20231227	114300	124323365	5090	5090	5090	5090	0
558	20231227	114200	124323365	5090	5090	5090	5090	0
559	20231227	114100	124323365	5090	5090	5090	5090	0
560	20231227	114000	124323365	5090	5090	5090	5090	1
561	20231227	113900	124318275	5080	5060	5080	5060	100
562	20231227	113800	123810315	5040	5040	5040	5040	0
563	20231227	113700	123810315	5040	5040	5040	5040	0
564	20231227	113600	123810315	5040	5040	5040	5040	2
565	20231227	113500	123800235	5040	5040	5040	5040	0
566	20231227	113400	123800235	5040	5040	5040	5040	0
567	20231227	113300	123800235	5040	5040	5040	5040	0
568	20231227	113200	123800235	5040	5040	5040	5040	250
569	20231227	113100	122540235	5030	5030	5030	5030	0
570	20231227	113000	122540235	5030	5030	5030	5030	836
571	20231227	112900	118335155	5040	5050	5050	5040	65
572	20231227	112800	118007545	5040	5040	5040	5040	0
573	20231227	112700	118007545	5040	5040	5040	5040	0
574	20231227	112600	118007545	5040	5040	5040	5040	0
575	20231227	112500	118007545	5040	5040	5040	5040	0
576	20231227	112400	118007545	5040	5040	5040	5040	0
577	20231227	112300	118007545	5040	5040	5040	5040	0
578	20231227	112200	118007545	5040	5040	5040	5040	0
579	20231227	112100	118007545	5040	5040	5040	5040	0
580	20231227	112000	118007545	5040	5040	5040	5040	0
581	20231227	111900	118007545	5040	5040	5040	5040	0
582	20231227	111800	118007545	5040	5040	5040	5040	0
583	20231227	111700	118007545	5040	5040	5040	5040	0
584	20231227	111600	118007545	5040	5040	5040	5040	0
585	20231227	111500	118007545	5040	5040	5040	5040	0
586	20231227	111400	118007545	5040	5040	5040	5040	0
587	20231227	111300	118007545	5040	5040	5040	5040	0
588	20231227	111200	118007545	5040	5040	5040	5040	98
589	20231227	111100	117513625	5050	5050	5050	5050	100
590	20231227	111000	117008625	5040	5040	5040	5040	0
591	20231227	110900	117008625	5040	5040	5040	5040	50
592	20231227	110800	116756625	5040	5040	5040	5040	0
593	20231227	110700	116756625	5040	5040	5040	5040	0
594	20231227	110600	116756625	5040	5040	5040	5040	0
595	20231227	110500	116756625	5040	5040	5040	5040	0
596	20231227	110400	116756625	5040	5040	5040	5040	0
597	20231227	110300	116756625	5040	5040	5040	5040	107
598	20231227	110200	116217345	5040	5040	5040	5040	98
599	20231227	110100	115723425	5080	5080	5080	5080	0
600	20231227	110000	115723425	5080	5070	5080	5070	202
601	20231227	105900	114697735	5070	5070	5070	5070	0
602	20231227	105800	114697735	5070	5070	5070	5070	42
603	20231227	105700	114484795	5070	5070	5070	5070	0
604	20231227	105600	114484795	5070	5070	5070	5070	0
605	20231227	105500	114484795	5070	5070	5070	5070	0
606	20231227	105400	114484795	5070	5070	5070	5070	1
607	20231227	105300	114479725	5040	5040	5040	5040	20
608	20231227	105200	114378925	5060	5060	5060	5060	1
609	20231227	105100	114373865	5060	5060	5060	5060	10
610	20231227	105000	114323265	5030	5030	5030	5030	0
611	20231227	104900	114323265	5030	5030	5030	5030	0
612	20231227	104800	114323265	5030	5030	5030	5030	0
613	20231227	104700	114323265	5030	5050	5050	5030	70
614	20231227	104600	113969885	5050	5050	5050	5050	0
615	20231227	104500	113969885	5050	5050	5050	5050	130
616	20231227	104400	113313385	5050	5050	5050	5050	0
617	20231227	104300	113313385	5050	5050	5050	5050	34
618	20231227	104200	113141685	5050	5050	5050	5050	0
619	20231227	104100	113141685	5050	5050	5050	5050	0
620	20231227	104000	113141685	5050	5050	5050	5050	314
621	20231227	103900	111555985	5040	5040	5040	5040	19
622	20231227	103800	111460225	5030	5040	5040	5030	3
623	20231227	103700	111445115	5040	5040	5040	5040	7
624	20231227	103600	111409835	5020	5020	5020	5020	4
625	20231227	103500	111389755	5020	5020	5020	5020	13
626	20231227	103400	111324495	5020	5020	5020	5020	0
627	20231227	103300	111324495	5020	5020	5020	5020	0
628	20231227	103200	111324495	5020	5020	5020	5020	0
629	20231227	103100	111324495	5020	5020	5020	5020	0
630	20231227	103000	111324495	5020	5020	5020	5020	0
631	20231227	102900	111324495	5020	5020	5020	5020	0
632	20231227	102800	111324495	5020	5020	5020	5020	10
633	20231227	102700	111274295	5010	5010	5010	5010	0
634	20231227	102600	111274295	5010	5010	5010	5010	0
635	20231227	102500	111274295	5010	5010	5010	5010	0
636	20231227	102400	111274295	5010	5010	5010	5010	0
637	20231227	102300	111274295	5010	5010	5010	5010	0
638	20231227	102200	111274295	5010	5010	5010	5010	418
639	20231227	102100	109180115	5010	5030	5030	5010	4
640	20231227	102000	109160035	5000	5000	5000	5000	0
641	20231227	101900	109160035	5000	5000	5000	5000	0
642	20231227	101800	109160035	5000	5000	5000	5000	0
643	20231227	101700	109160035	5000	5000	5000	5000	0
644	20231227	101600	109160035	5000	5000	5000	5000	22
645	20231227	101500	109050035	5030	5000	5030	5000	150
646	20231227	101400	108297035	5050	5020	5050	4995	1001
647	20231227	101300	103289620	5010	5010	5010	5010	0
648	20231227	101200	103289620	5010	5010	5010	5010	0
649	20231227	101100	103289620	5010	5010	5010	5010	80
650	20231227	101000	102888820	5020	5020	5020	5020	120
651	20231227	100900	102286420	5030	5030	5030	5030	1
652	20231227	100800	102281390	5020	5020	5020	5020	0
653	20231227	100700	102281390	5020	5020	5020	5020	4
654	20231227	100600	102261310	5050	5050	5050	5050	7
655	20231227	100500	102225960	5010	5010	5010	5010	0
656	20231227	100400	102225960	5010	5010	5010	5010	200
657	20231227	100300	101223960	5040	5040	5040	5040	0
658	20231227	100200	101223960	5040	5040	5040	5040	152
659	20231227	100100	100457880	5040	5040	5040	5040	18
660	20231227	100000	100367160	5040	5020	5040	5010	1420
661	20231227	095900	93246190	5020	5020	5020	5020	2
662	20231227	095800	93236150	5020	5030	5030	5020	431
663	20231227	095700	91071530	5030	5030	5030	5030	0
664	20231227	095600	91071530	5030	5030	5030	5030	11
665	20231227	095500	91016200	5020	5030	5030	5020	1062
666	20231227	095400	85674740	5040	5040	5040	5040	9
667	20231227	095300	85629380	5040	5040	5040	5030	718
668	20231227	095200	82014070	5040	5040	5040	5040	641
669	20231227	095100	78783430	5040	5050	5050	5040	654
670	20231227	095000	75485120	5050	5050	5050	5050	0
671	20231227	094900	75485120	5050	5060	5060	5050	725
672	20231227	094800	71823750	5060	5060	5060	5060	11
673	20231227	094700	71768090	5050	5060	5060	5050	150
674	20231227	094600	71010580	5050	5050	5050	5050	10
675	20231227	094500	70960080	5080	5080	5080	5080	0
676	20231227	094400	70960080	5080	5080	5080	5080	0
677	20231227	094300	70960080	5080	5080	5080	5080	0
678	20231227	094200	70960080	5080	5080	5080	5080	1
679	20231227	094100	70955000	5030	5030	5030	5030	0
680	20231227	094000	70955000	5030	5030	5030	5030	0
681	20231227	093900	70955000	5030	5080	5080	5030	9
682	20231227	093800	70909480	5080	5080	5080	5080	0
683	20231227	093700	70909480	5080	5050	5080	5030	1707
684	20231227	093600	62303020	5080	5080	5080	5080	0
685	20231227	093500	62303020	5080	5080	5080	5080	0
686	20231227	093400	62303020	5080	5080	5080	5080	1
687	20231227	093300	62297940	5080	5080	5080	5050	203
688	20231227	093200	61271200	5060	5080	5080	5060	233
689	20231227	093100	60090220	5050	5070	5070	5050	503
690	20231227	093000	57545060	5070	5070	5070	5070	12
691	20231227	092900	57484220	5080	5060	5080	5060	158
692	20231227	092800	56684390	5060	5060	5060	5060	22
693	20231227	092700	56573070	5060	5060	5060	5060	146
694	20231227	092600	55834310	5060	5060	5060	5060	19
695	20231227	092500	55738170	5070	5070	5070	5070	33
696	20231227	092400	55570860	5080	5080	5080	5080	0
697	20231227	092300	55570860	5080	5070	5080	5070	402
698	20231227	092200	53532700	5070	5070	5070	5070	0
699	20231227	092100	53532700	5070	5100	5100	5070	8
700	20231227	092000	53492110	5100	5100	5100	5100	104
701	20231227	091900	52961710	5100	5070	5100	5070	122
702	20231227	091800	52343140	5070	5070	5070	5070	5
703	20231227	091700	52317790	5070	5110	5110	5070	214
704	20231227	091600	51229210	5110	5110	5120	5110	171
705	20231227	091500	50355240	5110	5110	5110	5110	0
706	20231227	091400	50355240	5110	5110	5110	5100	52
707	20231227	091300	50089530	5110	5110	5110	5110	0
708	20231227	091200	50089530	5110	5120	5120	5110	2791
709	20231227	091100	35799770	5120	5130	5130	5120	252
710	20231227	091000	34507970	5130	5120	5130	5120	319
711	20231227	090900	32874190	5120	5130	5130	5120	420
712	20231227	090800	30722800	5130	5120	5130	5120	1103
713	20231227	090700	25075380	5150	5120	5150	5120	138
714	20231227	090600	24367910	5120	5140	5140	5120	127
715	20231227	090500	23717510	5120	5120	5120	5120	9
716	20231227	090400	23671430	5130	5120	5130	5120	192
717	20231227	090300	22688380	5120	5080	5120	5080	1348
718	20231227	090200	15813580	5050	5040	5060	5040	1104
719	20231227	090100	10243030	5040	5060	5060	5030	315
720	20231227	090000	8653700	5070	5100	5100	5070	1597