KissMeData/353810/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	210600	154805615	3575	3575	3575	3575	1001
3	20231227	210500	154805615	3575	3575	3575	3575	0
4	20231227	210400	154805615	3575	3575	3575	3575	0
5	20231227	210300	154805615	3575	3575	3575	3575	0
6	20231227	210200	154805615	3575	3575	3575	3575	0
7	20231227	210100	154805615	3575	3575	3575	3575	0
8	20231227	210000	154805615	3575	3575	3575	3575	0
9	20231227	205900	154805615	3575	3575	3575	3575	0
10	20231227	205800	154805615	3575	3575	3575	3575	0
11	20231227	205700	154805615	3575	3575	3575	3575	0
12	20231227	205600	154805615	3575	3575	3575	3575	0
13	20231227	205500	154805615	3575	3575	3575	3575	0
14	20231227	205400	154805615	3575	3575	3575	3575	0
15	20231227	205300	154805615	3575	3575	3575	3575	0
16	20231227	205200	154805615	3575	3575	3575	3575	0
17	20231227	205100	154805615	3575	3575	3575	3575	0
18	20231227	205000	154805615	3575	3575	3575	3575	0
19	20231227	204900	154805615	3575	3575	3575	3575	0
20	20231227	204800	154805615	3575	3575	3575	3575	0
21	20231227	204700	154805615	3575	3575	3575	3575	0
22	20231227	204600	154805615	3575	3575	3575	3575	0
23	20231227	204500	154805615	3575	3575	3575	3575	0
24	20231227	204400	154805615	3575	3575	3575	3575	0
25	20231227	204300	154805615	3575	3575	3575	3575	0
26	20231227	204200	154805615	3575	3575	3575	3575	0
27	20231227	204100	154805615	3575	3575	3575	3575	0
28	20231227	204000	154805615	3575	3575	3575	3575	0
29	20231227	203900	154805615	3575	3575	3575	3575	0
30	20231227	203800	154805615	3575	3575	3575	3575	0
31	20231227	203700	154805615	3575	3575	3575	3575	0
32	20231227	203600	154805615	3575	3575	3575	3575	1001
33	20231227	203500	154805615	3575	3575	3575	3575	0
34	20231227	203400	154805615	3575	3575	3575	3575	0
35	20231227	203300	154805615	3575	3575	3575	3575	0
36	20231227	203200	154805615	3575	3575	3575	3575	0
37	20231227	203100	154805615	3575	3575	3575	3575	0
38	20231227	203000	154805615	3575	3575	3575	3575	0
39	20231227	202900	154805615	3575	3575	3575	3575	0
40	20231227	202800	154805615	3575	3575	3575	3575	0
41	20231227	202700	154805615	3575	3575	3575	3575	0
42	20231227	202600	154805615	3575	3575	3575	3575	0
43	20231227	202500	154805615	3575	3575	3575	3575	0
44	20231227	202400	154805615	3575	3575	3575	3575	0
45	20231227	202300	154805615	3575	3575	3575	3575	0
46	20231227	202200	154805615	3575	3575	3575	3575	0
47	20231227	202100	154805615	3575	3575	3575	3575	0
48	20231227	202000	154805615	3575	3575	3575	3575	0
49	20231227	201900	154805615	3575	3575	3575	3575	0
50	20231227	201800	154805615	3575	3575	3575	3575	0
51	20231227	201700	154805615	3575	3575	3575	3575	0
52	20231227	201600	154805615	3575	3575	3575	3575	0
53	20231227	201500	154805615	3575	3575	3575	3575	0
54	20231227	201400	154805615	3575	3575	3575	3575	0
55	20231227	201300	154805615	3575	3575	3575	3575	0
56	20231227	201200	154805615	3575	3575	3575	3575	0
57	20231227	201100	154805615	3575	3575	3575	3575	0
58	20231227	201000	154805615	3575	3575	3575	3575	0
59	20231227	200900	154805615	3575	3575	3575	3575	0
60	20231227	200800	154805615	3575	3575	3575	3575	0
61	20231227	200700	154805615	3575	3575	3575	3575	0
62	20231227	200600	154805615	3575	3575	3575	3575	1001
63	20231227	200500	154805615	3575	3575	3575	3575	0
64	20231227	200400	154805615	3575	3575	3575	3575	0
65	20231227	200300	154805615	3575	3575	3575	3575	0
66	20231227	200200	154805615	3575	3575	3575	3575	0
67	20231227	200100	154805615	3575	3575	3575	3575	0
68	20231227	200000	154805615	3575	3575	3575	3575	0
69	20231227	195900	154805615	3575	3575	3575	3575	0
70	20231227	195800	154805615	3575	3575	3575	3575	0
71	20231227	195700	154805615	3575	3575	3575	3575	0
72	20231227	195600	154805615	3575	3575	3575	3575	0
73	20231227	195500	154805615	3575	3575	3575	3575	0
74	20231227	195400	154805615	3575	3575	3575	3575	0
75	20231227	195300	154805615	3575	3575	3575	3575	0
76	20231227	195200	154805615	3575	3575	3575	3575	0
77	20231227	195100	154805615	3575	3575	3575	3575	0
78	20231227	195000	154805615	3575	3575	3575	3575	0
79	20231227	194900	154805615	3575	3575	3575	3575	0
80	20231227	194800	154805615	3575	3575	3575	3575	0
81	20231227	194700	154805615	3575	3575	3575	3575	0
82	20231227	194600	154805615	3575	3575	3575	3575	0
83	20231227	194500	154805615	3575	3575	3575	3575	0
84	20231227	194400	154805615	3575	3575	3575	3575	0
85	20231227	194300	154805615	3575	3575	3575	3575	0
86	20231227	194200	154805615	3575	3575	3575	3575	0
87	20231227	194100	154805615	3575	3575	3575	3575	0
88	20231227	194000	154805615	3575	3575	3575	3575	0
89	20231227	193900	154805615	3575	3575	3575	3575	0
90	20231227	193800	154805615	3575	3575	3575	3575	0
91	20231227	193700	154805615	3575	3575	3575	3575	0
92	20231227	193600	154805615	3575	3575	3575	3575	1001
93	20231227	193500	154805615	3575	3575	3575	3575	0
94	20231227	193400	154805615	3575	3575	3575	3575	0
95	20231227	193300	154805615	3575	3575	3575	3575	0
96	20231227	193200	154805615	3575	3575	3575	3575	0
97	20231227	193100	154805615	3575	3575	3575	3575	0
98	20231227	193000	154805615	3575	3575	3575	3575	0
99	20231227	192900	154805615	3575	3575	3575	3575	0
100	20231227	192800	154805615	3575	3575	3575	3575	0
101	20231227	192700	154805615	3575	3575	3575	3575	0
102	20231227	192600	154805615	3575	3575	3575	3575	0
103	20231227	192500	154805615	3575	3575	3575	3575	0
104	20231227	192400	154805615	3575	3575	3575	3575	0
105	20231227	192300	154805615	3575	3575	3575	3575	0
106	20231227	192200	154805615	3575	3575	3575	3575	0
107	20231227	192100	154805615	3575	3575	3575	3575	0
108	20231227	192000	154805615	3575	3575	3575	3575	0
109	20231227	191900	154805615	3575	3575	3575	3575	0
110	20231227	191800	154805615	3575	3575	3575	3575	0
111	20231227	191700	154805615	3575	3575	3575	3575	0
112	20231227	191600	154805615	3575	3575	3575	3575	0
113	20231227	191500	154805615	3575	3575	3575	3575	0
114	20231227	191400	154805615	3575	3575	3575	3575	0
115	20231227	191300	154805615	3575	3575	3575	3575	0
116	20231227	191200	154805615	3575	3575	3575	3575	0
117	20231227	191100	154805615	3575	3575	3575	3575	0
118	20231227	191000	154805615	3575	3575	3575	3575	0
119	20231227	190900	154805615	3575	3575	3575	3575	0
120	20231227	190800	154805615	3575	3575	3575	3575	0
121	20231227	190700	154805615	3575	3575	3575	3575	0
122	20231227	190600	154805615	3575	3575	3575	3575	1001
123	20231227	190500	154805615	3575	3575	3575	3575	0
124	20231227	190400	154805615	3575	3575	3575	3575	0
125	20231227	190300	154805615	3575	3575	3575	3575	0
126	20231227	190200	154805615	3575	3575	3575	3575	0
127	20231227	190100	154805615	3575	3575	3575	3575	0
128	20231227	190000	154805615	3575	3575	3575	3575	0
129	20231227	185900	154805615	3575	3575	3575	3575	0
130	20231227	185800	154805615	3575	3575	3575	3575	0
131	20231227	185700	154805615	3575	3575	3575	3575	0
132	20231227	185600	154805615	3575	3575	3575	3575	0
133	20231227	185500	154805615	3575	3575	3575	3575	0
134	20231227	185400	154805615	3575	3575	3575	3575	0
135	20231227	185300	154805615	3575	3575	3575	3575	0
136	20231227	185200	154805615	3575	3575	3575	3575	0
137	20231227	185100	154805615	3575	3575	3575	3575	0
138	20231227	185000	154805615	3575	3575	3575	3575	0
139	20231227	184900	154805615	3575	3575	3575	3575	0
140	20231227	184800	154805615	3575	3575	3575	3575	0
141	20231227	184700	154805615	3575	3575	3575	3575	0
142	20231227	184600	154805615	3575	3575	3575	3575	0
143	20231227	184500	154805615	3575	3575	3575	3575	0
144	20231227	184400	154805615	3575	3575	3575	3575	0
145	20231227	184300	154805615	3575	3575	3575	3575	0
146	20231227	184200	154805615	3575	3575	3575	3575	0
147	20231227	184100	154805615	3575	3575	3575	3575	0
148	20231227	184000	154805615	3575	3575	3575	3575	0
149	20231227	183900	154805615	3575	3575	3575	3575	0
150	20231227	183800	154805615	3575	3575	3575	3575	0
151	20231227	183700	154805615	3575	3575	3575	3575	0
152	20231227	183600	154805615	3575	3575	3575	3575	1001
153	20231227	183500	154805615	3575	3575	3575	3575	0
154	20231227	183400	154805615	3575	3575	3575	3575	0
155	20231227	183300	154805615	3575	3575	3575	3575	0
156	20231227	183200	154805615	3575	3575	3575	3575	0
157	20231227	183100	154805615	3575	3575	3575	3575	0
158	20231227	183000	154805615	3575	3575	3575	3575	0
159	20231227	182900	154805615	3575	3575	3575	3575	0
160	20231227	182800	154805615	3575	3575	3575	3575	0
161	20231227	182700	154805615	3575	3575	3575	3575	0
162	20231227	182600	154805615	3575	3575	3575	3575	0
163	20231227	182500	154805615	3575	3575	3575	3575	0
164	20231227	182400	154805615	3575	3575	3575	3575	0
165	20231227	182300	154805615	3575	3575	3575	3575	0
166	20231227	182200	154805615	3575	3575	3575	3575	0
167	20231227	182100	154805615	3575	3575	3575	3575	0
168	20231227	182000	154805615	3575	3575	3575	3575	0
169	20231227	181900	154805615	3575	3575	3575	3575	0
170	20231227	181800	154805615	3575	3575	3575	3575	0
171	20231227	181700	154805615	3575	3575	3575	3575	0
172	20231227	181600	154805615	3575	3575	3575	3575	0
173	20231227	181500	154805615	3575	3575	3575	3575	0
174	20231227	181400	154805615	3575	3575	3575	3575	0
175	20231227	181300	154805615	3575	3575	3575	3575	0
176	20231227	181200	154805615	3575	3575	3575	3575	0
177	20231227	181100	154805615	3575	3575	3575	3575	0
178	20231227	181000	154805615	3575	3575	3575	3575	0
179	20231227	180900	154805615	3575	3575	3575	3575	0
180	20231227	180800	154805615	3575	3575	3575	3575	0
181	20231227	180700	154805615	3575	3575	3575	3575	0
182	20231227	180600	154805615	3575	3575	3575	3575	1001
183	20231227	180500	154805615	3575	3575	3575	3575	0
184	20231227	180400	154805615	3575	3575	3575	3575	0
185	20231227	180300	154805615	3575	3575	3575	3575	0
186	20231227	180200	154805615	3575	3575	3575	3575	0
187	20231227	180100	154805615	3575	3575	3575	3575	0
188	20231227	180000	154805615	3575	3575	3575	3575	0
189	20231227	175900	154805615	3575	3575	3575	3575	0
190	20231227	175800	154805615	3575	3575	3575	3575	0
191	20231227	175700	154805615	3575	3575	3575	3575	0
192	20231227	175600	154805615	3575	3575	3575	3575	0
193	20231227	175500	154805615	3575	3575	3575	3575	0
194	20231227	175400	154805615	3575	3575	3575	3575	0
195	20231227	175300	154805615	3575	3575	3575	3575	0
196	20231227	175200	154805615	3575	3575	3575	3575	0
197	20231227	175100	154805615	3575	3575	3575	3575	0
198	20231227	175000	154805615	3575	3575	3575	3575	0
199	20231227	174900	154805615	3575	3575	3575	3575	0
200	20231227	174800	154805615	3575	3575	3575	3575	0
201	20231227	174700	154805615	3575	3575	3575	3575	0
202	20231227	174600	154805615	3575	3575	3575	3575	0
203	20231227	174500	154805615	3575	3575	3575	3575	0
204	20231227	174400	154805615	3575	3575	3575	3575	0
205	20231227	174300	154805615	3575	3575	3575	3575	0
206	20231227	174200	154805615	3575	3575	3575	3575	0
207	20231227	174100	154805615	3575	3575	3575	3575	0
208	20231227	174000	154805615	3575	3575	3575	3575	0
209	20231227	173900	154805615	3575	3575	3575	3575	0
210	20231227	173800	154805615	3575	3575	3575	3575	0
211	20231227	173700	154805615	3575	3575	3575	3575	0
212	20231227	173600	154805615	3575	3575	3575	3575	1001
213	20231227	173500	154805615	3575	3575	3575	3575	0
214	20231227	173400	154805615	3575	3575	3575	3575	0
215	20231227	173300	154805615	3575	3575	3575	3575	0
216	20231227	173200	154805615	3575	3575	3575	3575	0
217	20231227	173100	154805615	3575	3575	3575	3575	0
218	20231227	173000	154805615	3575	3575	3575	3575	0
219	20231227	172900	154805615	3575	3575	3575	3575	0
220	20231227	172800	154805615	3575	3575	3575	3575	0
221	20231227	172700	154805615	3575	3575	3575	3575	0
222	20231227	172600	154805615	3575	3575	3575	3575	0
223	20231227	172500	154805615	3575	3575	3575	3575	0
224	20231227	172400	154805615	3575	3575	3575	3575	0
225	20231227	172300	154805615	3575	3575	3575	3575	0
226	20231227	172200	154805615	3575	3575	3575	3575	0
227	20231227	172100	154805615	3575	3575	3575	3575	0
228	20231227	172000	154805615	3575	3575	3575	3575	0
229	20231227	171900	154805615	3575	3575	3575	3575	0
230	20231227	171800	154805615	3575	3575	3575	3575	0
231	20231227	171700	154805615	3575	3575	3575	3575	0
232	20231227	171600	154805615	3575	3575	3575	3575	0
233	20231227	171500	154805615	3575	3575	3575	3575	0
234	20231227	171400	154805615	3575	3575	3575	3575	0
235	20231227	171300	154805615	3575	3575	3575	3575	0
236	20231227	171200	154805615	3575	3575	3575	3575	0
237	20231227	171100	154805615	3575	3575	3575	3575	0
238	20231227	171000	154805615	3575	3575	3575	3575	0
239	20231227	170900	154805615	3575	3575	3575	3575	0
240	20231227	170800	154805615	3575	3575	3575	3575	0
241	20231227	170700	154805615	3575	3575	3575	3575	0
242	20231227	170600	154805615	3575	3575	3575	3575	1001
243	20231227	170500	154805615	3575	3575	3575	3575	0
244	20231227	170400	154805615	3575	3575	3575	3575	0
245	20231227	170300	154805615	3575	3575	3575	3575	0
246	20231227	170200	154805615	3575	3575	3575	3575	0
247	20231227	170100	154805615	3575	3575	3575	3575	0
248	20231227	170000	154805615	3575	3575	3575	3575	0
249	20231227	165900	154805615	3575	3575	3575	3575	0
250	20231227	165800	154805615	3575	3575	3575	3575	0
251	20231227	165700	154805615	3575	3575	3575	3575	0
252	20231227	165600	154805615	3575	3575	3575	3575	0
253	20231227	165500	154805615	3575	3575	3575	3575	0
254	20231227	165400	154805615	3575	3575	3575	3575	0
255	20231227	165300	154805615	3575	3575	3575	3575	0
256	20231227	165200	154805615	3575	3575	3575	3575	0
257	20231227	165100	154805615	3575	3575	3575	3575	0
258	20231227	165000	154805615	3575	3575	3575	3575	0
259	20231227	164900	154805615	3575	3575	3575	3575	0
260	20231227	164800	154805615	3575	3575	3575	3575	0
261	20231227	164700	154805615	3575	3575	3575	3575	0
262	20231227	164600	154805615	3575	3575	3575	3575	0
263	20231227	164500	154805615	3575	3575	3575	3575	0
264	20231227	164400	154805615	3575	3575	3575	3575	0
265	20231227	164300	154805615	3575	3575	3575	3575	0
266	20231227	164200	154805615	3575	3575	3575	3575	0
267	20231227	164100	154805615	3575	3575	3575	3575	0
268	20231227	164000	154805615	3575	3575	3575	3575	0
269	20231227	163900	154805615	3575	3575	3575	3575	0
270	20231227	163800	154805615	3575	3575	3575	3575	0
271	20231227	163700	154805615	3575	3575	3575	3575	0
272	20231227	163600	154805615	3575	3575	3575	3575	1001
273	20231227	163500	154805615	3575	3575	3575	3575	0
274	20231227	163400	154805615	3575	3575	3575	3575	0
275	20231227	163300	154805615	3575	3575	3575	3575	0
276	20231227	163200	154805615	3575	3575	3575	3575	0
277	20231227	163100	154805615	3575	3575	3575	3575	0
278	20231227	163000	154805615	3575	3575	3575	3575	0
279	20231227	162900	154805615	3575	3575	3575	3575	0
280	20231227	162800	154805615	3575	3575	3575	3575	0
281	20231227	162700	154805615	3575	3575	3575	3575	0
282	20231227	162600	154805615	3575	3575	3575	3575	0
283	20231227	162500	154805615	3575	3575	3575	3575	0
284	20231227	162400	154805615	3575	3575	3575	3575	0
285	20231227	162300	154805615	3575	3575	3575	3575	0
286	20231227	162200	154805615	3575	3575	3575	3575	0
287	20231227	162100	154805615	3575	3575	3575	3575	0
288	20231227	162000	154805615	3575	3575	3575	3575	0
289	20231227	161900	154805615	3575	3575	3575	3575	0
290	20231227	161800	154805615	3575	3575	3575	3575	0
291	20231227	161700	154805615	3575	3575	3575	3575	0
292	20231227	161600	154805615	3575	3575	3575	3575	0
293	20231227	161500	154805615	3575	3575	3575	3575	0
294	20231227	161400	154805615	3575	3575	3575	3575	0
295	20231227	161300	154805615	3575	3575	3575	3575	0
296	20231227	161200	154805615	3575	3575	3575	3575	0
297	20231227	161100	154805615	3575	3575	3575	3575	0
298	20231227	161000	154805615	3575	3575	3575	3575	0
299	20231227	160900	154805615	3575	3575	3575	3575	0
300	20231227	160800	154805615	3575	3575	3575	3575	0
301	20231227	160700	154805615	3575	3575	3575	3575	0
302	20231227	160600	154805615	3575	3575	3575	3575	1001
303	20231227	160500	154805615	3575	3575	3575	3575	0
304	20231227	160400	154805615	3575	3575	3575	3575	0
305	20231227	160300	154805615	3575	3575	3575	3575	0
306	20231227	160200	154805615	3575	3575	3575	3575	0
307	20231227	160100	154805615	3575	3575	3575	3575	0
308	20231227	160000	154805615	3575	3575	3575	3575	0
309	20231227	155900	154805615	3575	3575	3575	3575	0
310	20231227	155800	154805615	3575	3575	3575	3575	0
311	20231227	155700	154805615	3575	3575	3575	3575	0
312	20231227	155600	154805615	3575	3575	3575	3575	0
313	20231227	155500	154805615	3575	3575	3575	3575	0
314	20231227	155400	154805615	3575	3575	3575	3575	0
315	20231227	155300	154805615	3575	3575	3575	3575	0
316	20231227	155200	154805615	3575	3575	3575	3575	0
317	20231227	155100	154805615	3575	3575	3575	3575	0
318	20231227	155000	154805615	3575	3575	3575	3575	0
319	20231227	154900	154805615	3575	3575	3575	3575	0
320	20231227	154800	154805615	3575	3575	3575	3575	0
321	20231227	154700	154805615	3575	3575	3575	3575	0
322	20231227	154600	154805615	3575	3575	3575	3575	0
323	20231227	154500	154805615	3575	3575	3575	3575	0
324	20231227	154400	154805615	3575	3575	3575	3575	0
325	20231227	154300	154805615	3575	3575	3575	3575	0
326	20231227	154200	154805615	3575	3575	3575	3575	0
327	20231227	154100	154805615	3575	3575	3575	3575	0
328	20231227	154000	154805615	3575	3575	3575	3575	0
329	20231227	153900	154805615	3575	3575	3575	3575	0
330	20231227	153800	154805615	3575	3575	3575	3575	0
331	20231227	153700	154805615	3575	3575	3575	3575	0
332	20231227	153600	154805615	3575	3575	3575	3575	1001
333	20231227	153500	154805615	3575	3575	3575	3575	0
334	20231227	153400	154805615	3575	3575	3575	3575	0
335	20231227	153300	154805615	3575	3575	3575	3575	0
336	20231227	153200	154805615	3575	3575	3575	3575	0
337	20231227	153100	154805615	3575	3575	3575	3575	0
338	20231227	153000	154805615	3575	3575	3575	3575	1001
339	20231227	152900	151227040	3580	3580	3580	3580	0
340	20231227	152800	151227040	3580	3580	3580	3580	0
341	20231227	152700	151227040	3580	3580	3580	3580	0
342	20231227	152600	151227040	3580	3580	3580	3580	0
343	20231227	152500	151227040	3580	3580	3580	3580	0
344	20231227	152400	151227040	3580	3580	3580	3580	0
345	20231227	152300	151227040	3580	3580	3580	3580	0
346	20231227	152200	151227040	3580	3580	3580	3580	0
347	20231227	152100	151227040	3580	3580	3580	3580	0
348	20231227	152000	151227040	3580	3580	3580	3580	0
349	20231227	151900	151227040	3580	3570	3580	3570	3
350	20231227	151800	151216310	3570	3570	3570	3570	84
351	20231227	151700	150916430	3580	3580	3580	3580	0
352	20231227	151600	150916430	3580	3570	3580	3570	2
353	20231227	151500	150909280	3580	3580	3580	3580	1
354	20231227	151400	150905700	3570	3570	3570	3570	296
355	20231227	151300	149848980	3580	3580	3580	3580	0
356	20231227	151200	149848980	3580	3580	3580	3580	0
357	20231227	151100	149848980	3580	3570	3580	3570	441
358	20231227	151000	148274600	3570	3575	3575	3570	1352
359	20231227	150900	143443925	3580	3580	3580	3580	0
360	20231227	150800	143443925	3580	3575	3580	3575	446
361	20231227	150700	141849470	3580	3580	3580	3580	0
362	20231227	150600	141849470	3580	3580	3580	3580	0
363	20231227	150500	141849470	3580	3580	3580	3580	0
364	20231227	150400	141849470	3580	3580	3580	3580	0
365	20231227	150300	141849470	3580	3580	3580	3580	0
366	20231227	150200	141849470	3580	3580	3580	3580	0
367	20231227	150100	141849470	3580	3580	3580	3580	0
368	20231227	150000	141849470	3580	3580	3580	3580	1
369	20231227	145900	141845890	3575	3575	3575	3575	0
370	20231227	145800	141845890	3575	3575	3575	3575	1
371	20231227	145700	141842315	3575	3575	3575	3575	0
372	20231227	145600	141842315	3575	3575	3575	3575	0
373	20231227	145500	141842315	3575	3575	3575	3575	0
374	20231227	145400	141842315	3575	3575	3575	3575	340
375	20231227	145300	140626815	3580	3580	3580	3580	0
376	20231227	145200	140626815	3580	3580	3580	3580	0
377	20231227	145100	140626815	3580	3580	3580	3580	0
378	20231227	145000	140626815	3580	3580	3580	3580	1
379	20231227	144900	140623235	3570	3570	3570	3570	0
380	20231227	144800	140623235	3570	3570	3570	3570	1
381	20231227	144700	140619665	3565	3565	3565	3565	0
382	20231227	144600	140619665	3565	3570	3570	3565	1419
383	20231227	144500	135557195	3570	3570	3570	3570	0
384	20231227	144400	135557195	3570	3570	3570	3570	0
385	20231227	144300	135557195	3570	3570	3575	3570	1260
386	20231227	144200	131057240	3570	3570	3570	3570	1000
387	20231227	144100	127487240	3580	3580	3580	3580	0
388	20231227	144000	127487240	3580	3580	3580	3580	0
389	20231227	143900	127487240	3580	3580	3580	3570	3
390	20231227	143800	127476510	3570	3570	3570	3570	0
391	20231227	143700	127476510	3570	3570	3570	3570	0
392	20231227	143600	127476510	3570	3570	3570	3570	0
393	20231227	143500	127476510	3570	3570	3570	3570	0
394	20231227	143400	127476510	3570	3570	3570	3570	0
395	20231227	143300	127476510	3570	3570	3570	3570	0
396	20231227	143200	127476510	3570	3580	3580	3570	101
397	20231227	143100	127115930	3580	3580	3580	3580	0
398	20231227	143000	127115930	3580	3580	3580	3580	0
399	20231227	142900	127115930	3580	3580	3580	3580	0
400	20231227	142800	127115930	3580	3580	3580	3580	0
401	20231227	142700	127115930	3580	3580	3580	3580	0
402	20231227	142600	127115930	3580	3580	3580	3580	0
403	20231227	142500	127115930	3580	3580	3580	3580	0
404	20231227	142400	127115930	3580	3580	3580	3580	0
405	20231227	142300	127115930	3580	3580	3580	3580	0
406	20231227	142200	127115930	3580	3580	3580	3580	0
407	20231227	142100	127115930	3580	3580	3580	3580	0
408	20231227	142000	127115930	3580	3570	3580	3570	47
409	20231227	141900	126948125	3580	3580	3580	3580	0
410	20231227	141800	126948125	3580	3580	3580	3580	0
411	20231227	141700	126948125	3580	3580	3580	3580	0
412	20231227	141600	126948125	3580	3580	3580	3580	0
413	20231227	141500	126948125	3580	3570	3580	3565	2003
414	20231227	141400	119807375	3580	3580	3580	3580	0
415	20231227	141300	119807375	3580	3580	3580	3580	0
416	20231227	141200	119807375	3580	3580	3580	3580	0
417	20231227	141100	119807375	3580	3580	3580	3580	0
418	20231227	141000	119807375	3580	3580	3580	3580	0
419	20231227	140900	119807375	3580	3580	3580	3580	0
420	20231227	140800	119807375	3580	3570	3580	3565	301
421	20231227	140700	118733965	3580	3580	3580	3580	0
422	20231227	140600	118733965	3580	3580	3580	3580	1
423	20231227	140500	118730385	3575	3575	3575	3575	9
424	20231227	140400	118698210	3580	3580	3580	3580	0
425	20231227	140300	118698210	3580	3580	3580	3580	0
426	20231227	140200	118698210	3580	3580	3580	3580	0
427	20231227	140100	118698210	3580	3580	3580	3580	1
428	20231227	140000	118694630	3590	3590	3590	3590	50
429	20231227	135900	118515130	3590	3590	3590	3590	0
430	20231227	135800	118515130	3590	3590	3590	3590	30
431	20231227	135700	118407430	3590	3590	3590	3590	0
432	20231227	135600	118407430	3590	3590	3590	3590	0
433	20231227	135500	118407430	3590	3590	3590	3590	0
434	20231227	135400	118407430	3590	3590	3590	3590	0
435	20231227	135300	118407430	3590	3590	3590	3590	0
436	20231227	135200	118407430	3590	3585	3590	3585	2759
437	20231227	135100	108510815	3585	3575	3585	3575	3444
438	20231227	135000	96181325	3580	3580	3580	3580	0
439	20231227	134900	96181325	3580	3580	3580	3580	0
440	20231227	134800	96181325	3580	3580	3580	3580	100
441	20231227	134700	95823325	3580	3580	3580	3580	0
442	20231227	134600	95823325	3580	3580	3580	3580	0
443	20231227	134500	95823325	3580	3580	3580	3580	0
444	20231227	134400	95823325	3580	3580	3580	3580	0
445	20231227	134300	95823325	3580	3580	3580	3580	1
446	20231227	134200	95819745	3580	3580	3580	3580	0
447	20231227	134100	95819745	3580	3580	3580	3580	0
448	20231227	134000	95819745	3580	3580	3580	3580	0
449	20231227	133900	95819745	3580	3580	3580	3580	70
450	20231227	133800	95569145	3580	3580	3580	3580	1
451	20231227	133700	95565565	3580	3580	3580	3580	10
452	20231227	133600	95529765	3580	3580	3580	3580	0
453	20231227	133500	95529765	3580	3580	3580	3580	0
454	20231227	133400	95529765	3580	3580	3580	3580	0
455	20231227	133300	95529765	3580	3580	3580	3580	0
456	20231227	133200	95529765	3580	3580	3580	3580	0
457	20231227	133100	95529765	3580	3580	3580	3580	0
458	20231227	133000	95529765	3580	3580	3580	3580	0
459	20231227	132900	95529765	3580	3580	3580	3580	0
460	20231227	132800	95529765	3580	3580	3580	3580	0
461	20231227	132700	95529765	3580	3580	3580	3580	1
462	20231227	132600	95526185	3570	3570	3570	3570	1186
463	20231227	132500	91292165	3580	3580	3580	3580	1
464	20231227	132400	91288585	3570	3570	3570	3570	0
465	20231227	132300	91288585	3570	3570	3570	3570	0
466	20231227	132200	91288585	3570	3570	3570	3570	0
467	20231227	132100	91288585	3570	3570	3570	3570	0
468	20231227	132000	91288585	3570	3570	3570	3570	0
469	20231227	131900	91288585	3570	3570	3570	3570	0
470	20231227	131800	91288585	3570	3570	3570	3570	0
471	20231227	131700	91288585	3570	3570	3570	3570	0
472	20231227	131600	91288585	3570	3570	3570	3570	0
473	20231227	131500	91288585	3570	3570	3570	3570	0
474	20231227	131400	91288585	3570	3570	3570	3570	0
475	20231227	131300	91288585	3570	3570	3570	3570	0
476	20231227	131200	91288585	3570	3570	3570	3570	0
477	20231227	131100	91288585	3570	3570	3570	3570	0
478	20231227	131000	91288585	3570	3575	3575	3570	57
479	20231227	130900	91085080	3580	3580	3580	3580	0
480	20231227	130800	91085080	3580	3580	3580	3580	0
481	20231227	130700	91085080	3580	3580	3580	3580	0
482	20231227	130600	91085080	3580	3580	3580	3580	0
483	20231227	130500	91085080	3580	3580	3580	3580	0
484	20231227	130400	91085080	3580	3580	3580	3580	0
485	20231227	130300	91085080	3580	3580	3580	3580	1
486	20231227	130200	91081500	3575	3575	3575	3575	0
487	20231227	130100	91081500	3575	3575	3575	3575	48
488	20231227	130000	90909900	3570	3570	3570	3570	0
489	20231227	125900	90909900	3570	3570	3570	3570	0
490	20231227	125800	90909900	3570	3570	3570	3570	0
491	20231227	125700	90909900	3570	3570	3570	3570	0
492	20231227	125600	90909900	3570	3570	3570	3570	0
493	20231227	125500	90909900	3570	3570	3570	3570	0
494	20231227	125400	90909900	3570	3570	3570	3570	0
495	20231227	125300	90909900	3570	3570	3570	3570	0
496	20231227	125200	90909900	3570	3570	3570	3570	0
497	20231227	125100	90909900	3570	3570	3570	3570	0
498	20231227	125000	90909900	3570	3570	3570	3570	0
499	20231227	124900	90909900	3570	3570	3570	3570	284
500	20231227	124800	89896020	3575	3575	3575	3575	0
501	20231227	124700	89896020	3575	3575	3575	3575	41
502	20231227	124600	89749445	3575	3575	3575	3575	8
503	20231227	124500	89720845	3575	3575	3575	3575	0
504	20231227	124400	89720845	3575	3575	3575	3575	341
505	20231227	124300	88501770	3580	3580	3580	3580	0
506	20231227	124200	88501770	3580	3580	3580	3580	2
507	20231227	124100	88494610	3580	3580	3580	3580	0
508	20231227	124000	88494610	3580	3580	3580	3580	50
509	20231227	123900	88315610	3580	3580	3580	3580	0
510	20231227	123800	88315610	3580	3575	3580	3575	10
511	20231227	123700	88279855	3575	3575	3575	3575	0
512	20231227	123600	88279855	3575	3575	3575	3575	0
513	20231227	123500	88279855	3575	3570	3575	3570	9
514	20231227	123400	88247720	3575	3575	3575	3575	0
515	20231227	123300	88247720	3575	3575	3575	3575	0
516	20231227	123200	88247720	3575	3575	3575	3575	0
517	20231227	123100	88247720	3575	3575	3575	3575	0
518	20231227	123000	88247720	3575	3575	3575	3575	0
519	20231227	122900	88247720	3575	3575	3575	3575	0
520	20231227	122800	88247720	3575	3575	3575	3575	0
521	20231227	122700	88247720	3575	3575	3575	3575	9
522	20231227	122600	88215545	3575	3575	3575	3575	0
523	20231227	122500	88215545	3575	3575	3575	3575	0
524	20231227	122400	88215545	3575	3580	3580	3575	234
525	20231227	122300	87378990	3575	3575	3575	3575	5
526	20231227	122200	87361115	3575	3575	3575	3575	5
527	20231227	122100	87343240	3580	3580	3580	3580	0
528	20231227	122000	87343240	3580	3580	3580	3580	0
529	20231227	121900	87343240	3580	3580	3580	3580	0
530	20231227	121800	87343240	3580	3580	3580	3580	0
531	20231227	121700	87343240	3580	3580	3580	3580	0
532	20231227	121600	87343240	3580	3580	3580	3580	0
533	20231227	121500	87343240	3580	3580	3580	3580	1
534	20231227	121400	87339660	3575	3575	3575	3575	666
535	20231227	121300	84958710	3580	3580	3580	3580	0
536	20231227	121200	84958710	3580	3580	3580	3580	0
537	20231227	121100	84958710	3580	3580	3580	3580	0
538	20231227	121000	84958710	3580	3580	3580	3580	300
539	20231227	120900	83884710	3580	3580	3580	3580	0
540	20231227	120800	83884710	3580	3580	3580	3580	0
541	20231227	120700	83884710	3580	3580	3580	3580	0
542	20231227	120600	83884710	3580	3580	3580	3580	0
543	20231227	120500	83884710	3580	3580	3580	3580	200
544	20231227	120400	83168710	3580	3580	3580	3580	0
545	20231227	120300	83168710	3580	3580	3580	3580	0
546	20231227	120200	83168710	3580	3580	3580	3580	0
547	20231227	120100	83168710	3580	3580	3580	3580	0
548	20231227	120000	83168710	3580	3580	3580	3580	0
549	20231227	115900	83168710	3580	3580	3580	3580	0
550	20231227	115800	83168710	3580	3580	3580	3580	0
551	20231227	115700	83168710	3580	3580	3580	3580	0
552	20231227	115600	83168710	3580	3580	3580	3580	0
553	20231227	115500	83168710	3580	3580	3580	3580	1
554	20231227	115400	83165130	3575	3575	3575	3575	0
555	20231227	115300	83165130	3575	3575	3575	3575	135
556	20231227	115200	82682505	3580	3580	3580	3580	0
557	20231227	115100	82682505	3580	3580	3580	3580	0
558	20231227	115000	82682505	3580	3580	3580	3580	0
559	20231227	114900	82682505	3580	3580	3580	3580	0
560	20231227	114800	82682505	3580	3580	3580	3580	1
561	20231227	114700	82678925	3575	3575	3575	3575	0
562	20231227	114600	82678925	3575	3575	3575	3575	400
563	20231227	114500	81248925	3575	3575	3575	3575	0
564	20231227	114400	81248925	3575	3575	3575	3575	20
565	20231227	114300	81177425	3580	3580	3580	3580	0
566	20231227	114200	81177425	3580	3580	3580	3580	0
567	20231227	114100	81177425	3580	3580	3580	3580	0
568	20231227	114000	81177425	3580	3580	3580	3580	0
569	20231227	113900	81177425	3580	3580	3580	3580	300
570	20231227	113800	80103425	3575	3575	3575	3575	0
571	20231227	113700	80103425	3575	3575	3575	3575	0
572	20231227	113600	80103425	3575	3575	3575	3575	0
573	20231227	113500	80103425	3575	3575	3575	3575	0
574	20231227	113400	80103425	3575	3575	3575	3575	0
575	20231227	113300	80103425	3575	3575	3575	3575	0
576	20231227	113200	80103425	3575	3575	3575	3575	0
577	20231227	113100	80103425	3575	3575	3575	3575	0
578	20231227	113000	80103425	3575	3575	3575	3575	0
579	20231227	112900	80103425	3575	3575	3575	3575	0
580	20231227	112800	80103425	3575	3575	3575	3575	0
581	20231227	112700	80103425	3575	3575	3575	3575	1000
582	20231227	112600	76528425	3575	3575	3575	3575	66
583	20231227	112500	76292475	3575	3575	3575	3575	0
584	20231227	112400	76292475	3575	3575	3575	3575	0
585	20231227	112300	76292475	3575	3575	3575	3575	0
586	20231227	112200	76292475	3575	3575	3575	3575	300
587	20231227	112100	75219975	3580	3580	3580	3580	0
588	20231227	112000	75219975	3580	3580	3580	3580	0
589	20231227	111900	75219975	3580	3580	3580	3580	0
590	20231227	111800	75219975	3580	3580	3580	3580	0
591	20231227	111700	75219975	3580	3580	3580	3580	0
592	20231227	111600	75219975	3580	3580	3580	3580	0
593	20231227	111500	75219975	3580	3580	3580	3580	0
594	20231227	111400	75219975	3580	3580	3580	3580	0
595	20231227	111300	75219975	3580	3580	3580	3580	200
596	20231227	111200	74503975	3575	3575	3575	3575	0
597	20231227	111100	74503975	3575	3575	3575	3575	0
598	20231227	111000	74503975	3575	3575	3575	3575	0
599	20231227	110900	74503975	3575	3575	3575	3575	56
600	20231227	110800	74303775	3575	3575	3575	3575	300
601	20231227	110700	73231275	3575	3575	3575	3575	0
602	20231227	110600	73231275	3575	3575	3575	3575	0
603	20231227	110500	73231275	3575	3575	3575	3575	0
604	20231227	110400	73231275	3575	3575	3575	3575	0
605	20231227	110300	73231275	3575	3575	3575	3575	1
606	20231227	110200	73227700	3575	3575	3575	3575	7
607	20231227	110100	73202675	3575	3575	3575	3575	0
608	20231227	110000	73202675	3575	3575	3575	3575	0
609	20231227	105900	73202675	3575	3575	3575	3575	0
610	20231227	105800	73202675	3575	3575	3575	3575	0
611	20231227	105700	73202675	3575	3575	3575	3575	0
612	20231227	105600	73202675	3575	3575	3575	3575	0
613	20231227	105500	73202675	3575	3575	3575	3575	0
614	20231227	105400	73202675	3575	3575	3575	3575	160
615	20231227	105300	72630675	3575	3575	3575	3575	782
616	20231227	105200	69835025	3580	3580	3580	3580	279
617	20231227	105100	68836205	3580	3580	3580	3580	0
618	20231227	105000	68836205	3580	3580	3580	3580	0
619	20231227	104900	68836205	3580	3580	3580	3580	300
620	20231227	104800	67762205	3580	3580	3580	3580	1
621	20231227	104700	67758625	3575	3575	3575	3575	0
622	20231227	104600	67758625	3575	3575	3575	3575	0
623	20231227	104500	67758625	3575	3575	3575	3575	0
624	20231227	104400	67758625	3575	3575	3575	3575	0
625	20231227	104300	67758625	3575	3575	3575	3575	30
626	20231227	104200	67651375	3575	3575	3575	3575	0
627	20231227	104100	67651375	3575	3575	3575	3575	85
628	20231227	104000	67347500	3580	3580	3580	3580	30
629	20231227	103900	67240100	3580	3580	3580	3580	1
630	20231227	103800	67236520	3575	3575	3575	3575	0
631	20231227	103700	67236520	3575	3575	3575	3575	0
632	20231227	103600	67236520	3575	3575	3575	3575	0
633	20231227	103500	67236520	3575	3575	3575	3575	3
634	20231227	103400	67225795	3575	3575	3575	3575	1
635	20231227	103300	67222220	3575	3575	3575	3575	0
636	20231227	103200	67222220	3575	3575	3575	3575	1
637	20231227	103100	67218645	3570	3570	3570	3570	191
638	20231227	103000	66536775	3580	3580	3580	3580	10
639	20231227	102900	66500975	3570	3570	3570	3570	0
640	20231227	102800	66500975	3570	3575	3575	3570	163
641	20231227	102700	65918260	3575	3575	3575	3575	0
642	20231227	102600	65918260	3575	3575	3575	3575	1
643	20231227	102500	65914685	3580	3580	3580	3580	0
644	20231227	102400	65914685	3580	3580	3580	3580	1
645	20231227	102300	65911105	3575	3575	3575	3575	0
646	20231227	102200	65911105	3575	3575	3575	3575	160
647	20231227	102100	65339105	3570	3570	3570	3570	0
648	20231227	102000	65339105	3570	3570	3570	3570	0
649	20231227	101900	65339105	3570	3570	3570	3570	0
650	20231227	101800	65339105	3570	3570	3570	3570	1
651	20231227	101700	65335535	3570	3570	3570	3570	1
652	20231227	101600	65331965	3575	3575	3575	3575	0
653	20231227	101500	65331965	3575	3580	3580	3575	263
654	20231227	101400	64390740	3580	3580	3580	3580	0
655	20231227	101300	64390740	3580	3580	3580	3580	0
656	20231227	101200	64390740	3580	3575	3580	3575	819
657	20231227	101100	61458735	3575	3575	3575	3575	434
658	20231227	101000	59907185	3570	3570	3570	3570	0
659	20231227	100900	59907185	3570	3570	3570	3570	0
660	20231227	100800	59907185	3570	3570	3570	3570	0
661	20231227	100700	59907185	3570	3570	3570	3570	401
662	20231227	100600	58475615	3575	3575	3575	3575	0
663	20231227	100500	58475615	3575	3575	3575	3575	0
664	20231227	100400	58475615	3575	3575	3575	3575	291
665	20231227	100300	57435290	3575	3575	3575	3575	600
666	20231227	100200	55290290	3580	3580	3580	3580	400
667	20231227	100100	53858290	3575	3575	3575	3575	0
668	20231227	100000	53858290	3575	3575	3575	3575	1
669	20231227	095900	53854715	3575	3575	3575	3575	0
670	20231227	095800	53854715	3575	3575	3575	3575	396
671	20231227	095700	52439015	3575	3575	3575	3575	100
672	20231227	095600	52081515	3580	3575	3580	3575	68
673	20231227	095500	51838410	3580	3580	3580	3580	30
674	20231227	095400	51731010	3580	3580	3580	3580	0
675	20231227	095300	51731010	3580	3565	3580	3565	111
676	20231227	095200	51335280	3565	3580	3585	3565	2552
677	20231227	095100	42222670	3580	3580	3580	3580	100
678	20231227	095000	41864670	3585	3585	3585	3585	66
679	20231227	094900	41628060	3585	3585	3585	3585	1
680	20231227	094800	41624475	3580	3580	3580	3580	1
681	20231227	094700	41620895	3580	3580	3580	3580	4
682	20231227	094600	41606575	3580	3580	3580	3580	0
683	20231227	094500	41606575	3580	3575	3580	3575	511
684	20231227	094400	39777215	3575	3575	3575	3575	285
685	20231227	094300	38758340	3575	3575	3575	3575	1
686	20231227	094200	38754765	3570	3570	3570	3570	406
687	20231227	094100	37305345	3575	3575	3575	3575	0
688	20231227	094000	37305345	3575	3575	3575	3575	0
689	20231227	093900	37305345	3575	3575	3575	3575	0
690	20231227	093800	37305345	3575	3575	3575	3575	51
691	20231227	093700	37123020	3575	3570	3575	3570	6
692	20231227	093600	37101595	3570	3570	3570	3570	1
693	20231227	093500	37098025	3570	3570	3570	3570	268
694	20231227	093400	36141265	3570	3570	3570	3570	500
695	20231227	093300	34356265	3565	3565	3565	3565	2
696	20231227	093200	34349135	3555	3560	3560	3555	450
697	20231227	093100	32748310	3560	3560	3560	3560	564
698	20231227	093000	30740470	3565	3565	3565	3565	1
699	20231227	092900	30736905	3565	3560	3565	3560	1608
700	20231227	092800	25012400	3565	3565	3565	3565	2
701	20231227	092700	25005270	3565	3575	3575	3565	3775
702	20231227	092600	11537285	3575	3575	3575	3570	42
703	20231227	092500	11387145	3570	3570	3570	3570	0
704	20231227	092400	11387145	3570	3570	3570	3570	51
705	20231227	092300	11205075	3570	3570	3570	3570	0
706	20231227	092200	11205075	3570	3570	3570	3570	11
707	20231227	092100	11165805	3570	3570	3570	3570	0
708	20231227	092000	11165805	3570	3570	3570	3570	0
709	20231227	091900	11165805	3570	3575	3575	3570	111
710	20231227	091800	10769435	3575	3575	3575	3575	10
711	20231227	091700	10733685	3575	3575	3575	3575	10
712	20231227	091600	10697935	3570	3570	3570	3570	0
713	20231227	091500	10697935	3570	3560	3570	3560	1212
714	20231227	091400	6372290	3555	3555	3555	3555	0
715	20231227	091300	6372290	3555	3555	3555	3555	0
716	20231227	091200	6372290	3555	3555	3555	3555	505
717	20231227	091100	4577015	3555	3555	3555	3555	125
718	20231227	091000	4132640	3555	3555	3555	3555	0
719	20231227	090900	4132640	3555	3555	3555	3555	0
720	20231227	090800	4132640	3555	3555	3555	3555	14
721	20231227	090700	4082870	3550	3560	3560	3550	29
722	20231227	090600	3979770	3560	3550	3560	3550	147
723	20231227	090500	3457720	3550	3550	3550	3550	0
724	20231227	090400	3457720	3550	3550	3550	3550	1
725	20231227	090300	3454170	3550	3550	3550	3550	0
726	20231227	090200	3454170	3550	3550	3550	3550	0
727	20231227	090100	3454170	3550	3550	3550	3550	43
728	20231227	090000	3301520	3570	3550	3570	3550	930