KissMeData/419050/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	211800	809108795	2810	2810	2810	2810	8991
3	20231227	211700	809108795	2810	2810	2810	2810	0
4	20231227	211600	809108795	2810	2810	2810	2810	0
5	20231227	211500	809108795	2810	2810	2810	2810	0
6	20231227	211400	809108795	2810	2810	2810	2810	0
7	20231227	211300	809108795	2810	2810	2810	2810	0
8	20231227	211200	809108795	2810	2810	2810	2810	0
9	20231227	211100	809108795	2810	2810	2810	2810	0
10	20231227	211000	809108795	2810	2810	2810	2810	0
11	20231227	210900	809108795	2810	2810	2810	2810	0
12	20231227	210800	809108795	2810	2810	2810	2810	0
13	20231227	210700	809108795	2810	2810	2810	2810	0
14	20231227	210600	809108795	2810	2810	2810	2810	0
15	20231227	210500	809108795	2810	2810	2810	2810	0
16	20231227	210400	809108795	2810	2810	2810	2810	0
17	20231227	210300	809108795	2810	2810	2810	2810	0
18	20231227	210200	809108795	2810	2810	2810	2810	0
19	20231227	210100	809108795	2810	2810	2810	2810	0
20	20231227	210000	809108795	2810	2810	2810	2810	0
21	20231227	205900	809108795	2810	2810	2810	2810	0
22	20231227	205800	809108795	2810	2810	2810	2810	0
23	20231227	205700	809108795	2810	2810	2810	2810	0
24	20231227	205600	809108795	2810	2810	2810	2810	0
25	20231227	205500	809108795	2810	2810	2810	2810	0
26	20231227	205400	809108795	2810	2810	2810	2810	0
27	20231227	205300	809108795	2810	2810	2810	2810	0
28	20231227	205200	809108795	2810	2810	2810	2810	0
29	20231227	205100	809108795	2810	2810	2810	2810	0
30	20231227	205000	809108795	2810	2810	2810	2810	0
31	20231227	204900	809108795	2810	2810	2810	2810	0
32	20231227	204800	809108795	2810	2810	2810	2810	8991
33	20231227	204700	809108795	2810	2810	2810	2810	0
34	20231227	204600	809108795	2810	2810	2810	2810	0
35	20231227	204500	809108795	2810	2810	2810	2810	0
36	20231227	204400	809108795	2810	2810	2810	2810	0
37	20231227	204300	809108795	2810	2810	2810	2810	0
38	20231227	204200	809108795	2810	2810	2810	2810	0
39	20231227	204100	809108795	2810	2810	2810	2810	0
40	20231227	204000	809108795	2810	2810	2810	2810	0
41	20231227	203900	809108795	2810	2810	2810	2810	0
42	20231227	203800	809108795	2810	2810	2810	2810	0
43	20231227	203700	809108795	2810	2810	2810	2810	0
44	20231227	203600	809108795	2810	2810	2810	2810	0
45	20231227	203500	809108795	2810	2810	2810	2810	0
46	20231227	203400	809108795	2810	2810	2810	2810	0
47	20231227	203300	809108795	2810	2810	2810	2810	0
48	20231227	203200	809108795	2810	2810	2810	2810	0
49	20231227	203100	809108795	2810	2810	2810	2810	0
50	20231227	203000	809108795	2810	2810	2810	2810	0
51	20231227	202900	809108795	2810	2810	2810	2810	0
52	20231227	202800	809108795	2810	2810	2810	2810	0
53	20231227	202700	809108795	2810	2810	2810	2810	0
54	20231227	202600	809108795	2810	2810	2810	2810	0
55	20231227	202500	809108795	2810	2810	2810	2810	0
56	20231227	202400	809108795	2810	2810	2810	2810	0
57	20231227	202300	809108795	2810	2810	2810	2810	0
58	20231227	202200	809108795	2810	2810	2810	2810	0
59	20231227	202100	809108795	2810	2810	2810	2810	0
60	20231227	202000	809108795	2810	2810	2810	2810	0
61	20231227	201900	809108795	2810	2810	2810	2810	0
62	20231227	201800	809108795	2810	2810	2810	2810	8991
63	20231227	201700	809108795	2810	2810	2810	2810	0
64	20231227	201600	809108795	2810	2810	2810	2810	0
65	20231227	201500	809108795	2810	2810	2810	2810	0
66	20231227	201400	809108795	2810	2810	2810	2810	0
67	20231227	201300	809108795	2810	2810	2810	2810	0
68	20231227	201200	809108795	2810	2810	2810	2810	0
69	20231227	201100	809108795	2810	2810	2810	2810	0
70	20231227	201000	809108795	2810	2810	2810	2810	0
71	20231227	200900	809108795	2810	2810	2810	2810	0
72	20231227	200800	809108795	2810	2810	2810	2810	0
73	20231227	200700	809108795	2810	2810	2810	2810	0
74	20231227	200600	809108795	2810	2810	2810	2810	0
75	20231227	200500	809108795	2810	2810	2810	2810	0
76	20231227	200400	809108795	2810	2810	2810	2810	0
77	20231227	200300	809108795	2810	2810	2810	2810	0
78	20231227	200200	809108795	2810	2810	2810	2810	0
79	20231227	200100	809108795	2810	2810	2810	2810	0
80	20231227	200000	809108795	2810	2810	2810	2810	0
81	20231227	195900	809108795	2810	2810	2810	2810	0
82	20231227	195800	809108795	2810	2810	2810	2810	0
83	20231227	195700	809108795	2810	2810	2810	2810	0
84	20231227	195600	809108795	2810	2810	2810	2810	0
85	20231227	195500	809108795	2810	2810	2810	2810	0
86	20231227	195400	809108795	2810	2810	2810	2810	0
87	20231227	195300	809108795	2810	2810	2810	2810	0
88	20231227	195200	809108795	2810	2810	2810	2810	0
89	20231227	195100	809108795	2810	2810	2810	2810	0
90	20231227	195000	809108795	2810	2810	2810	2810	0
91	20231227	194900	809108795	2810	2810	2810	2810	0
92	20231227	194800	809108795	2810	2810	2810	2810	8991
93	20231227	194700	809108795	2810	2810	2810	2810	0
94	20231227	194600	809108795	2810	2810	2810	2810	0
95	20231227	194500	809108795	2810	2810	2810	2810	0
96	20231227	194400	809108795	2810	2810	2810	2810	0
97	20231227	194300	809108795	2810	2810	2810	2810	0
98	20231227	194200	809108795	2810	2810	2810	2810	0
99	20231227	194100	809108795	2810	2810	2810	2810	0
100	20231227	194000	809108795	2810	2810	2810	2810	0
101	20231227	193900	809108795	2810	2810	2810	2810	0
102	20231227	193800	809108795	2810	2810	2810	2810	0
103	20231227	193700	809108795	2810	2810	2810	2810	0
104	20231227	193600	809108795	2810	2810	2810	2810	0
105	20231227	193500	809108795	2810	2810	2810	2810	0
106	20231227	193400	809108795	2810	2810	2810	2810	0
107	20231227	193300	809108795	2810	2810	2810	2810	0
108	20231227	193200	809108795	2810	2810	2810	2810	0
109	20231227	193100	809108795	2810	2810	2810	2810	0
110	20231227	193000	809108795	2810	2810	2810	2810	0
111	20231227	192900	809108795	2810	2810	2810	2810	0
112	20231227	192800	809108795	2810	2810	2810	2810	0
113	20231227	192700	809108795	2810	2810	2810	2810	0
114	20231227	192600	809108795	2810	2810	2810	2810	0
115	20231227	192500	809108795	2810	2810	2810	2810	0
116	20231227	192400	809108795	2810	2810	2810	2810	0
117	20231227	192300	809108795	2810	2810	2810	2810	0
118	20231227	192200	809108795	2810	2810	2810	2810	0
119	20231227	192100	809108795	2810	2810	2810	2810	0
120	20231227	192000	809108795	2810	2810	2810	2810	0
121	20231227	191900	809108795	2810	2810	2810	2810	0
122	20231227	191800	809108795	2810	2810	2810	2810	8991
123	20231227	191700	809108795	2810	2810	2810	2810	0
124	20231227	191600	809108795	2810	2810	2810	2810	0
125	20231227	191500	809108795	2810	2810	2810	2810	0
126	20231227	191400	809108795	2810	2810	2810	2810	0
127	20231227	191300	809108795	2810	2810	2810	2810	0
128	20231227	191200	809108795	2810	2810	2810	2810	0
129	20231227	191100	809108795	2810	2810	2810	2810	0
130	20231227	191000	809108795	2810	2810	2810	2810	0
131	20231227	190900	809108795	2810	2810	2810	2810	0
132	20231227	190800	809108795	2810	2810	2810	2810	0
133	20231227	190700	809108795	2810	2810	2810	2810	0
134	20231227	190600	809108795	2810	2810	2810	2810	0
135	20231227	190500	809108795	2810	2810	2810	2810	0
136	20231227	190400	809108795	2810	2810	2810	2810	0
137	20231227	190300	809108795	2810	2810	2810	2810	0
138	20231227	190200	809108795	2810	2810	2810	2810	0
139	20231227	190100	809108795	2810	2810	2810	2810	0
140	20231227	190000	809108795	2810	2810	2810	2810	0
141	20231227	185900	809108795	2810	2810	2810	2810	0
142	20231227	185800	809108795	2810	2810	2810	2810	0
143	20231227	185700	809108795	2810	2810	2810	2810	0
144	20231227	185600	809108795	2810	2810	2810	2810	0
145	20231227	185500	809108795	2810	2810	2810	2810	0
146	20231227	185400	809108795	2810	2810	2810	2810	0
147	20231227	185300	809108795	2810	2810	2810	2810	0
148	20231227	185200	809108795	2810	2810	2810	2810	0
149	20231227	185100	809108795	2810	2810	2810	2810	0
150	20231227	185000	809108795	2810	2810	2810	2810	0
151	20231227	184900	809108795	2810	2810	2810	2810	0
152	20231227	184800	809108795	2810	2810	2810	2810	8991
153	20231227	184700	809108795	2810	2810	2810	2810	0
154	20231227	184600	809108795	2810	2810	2810	2810	0
155	20231227	184500	809108795	2810	2810	2810	2810	0
156	20231227	184400	809108795	2810	2810	2810	2810	0
157	20231227	184300	809108795	2810	2810	2810	2810	0
158	20231227	184200	809108795	2810	2810	2810	2810	0
159	20231227	184100	809108795	2810	2810	2810	2810	0
160	20231227	184000	809108795	2810	2810	2810	2810	0
161	20231227	183900	809108795	2810	2810	2810	2810	0
162	20231227	183800	809108795	2810	2810	2810	2810	0
163	20231227	183700	809108795	2810	2810	2810	2810	0
164	20231227	183600	809108795	2810	2810	2810	2810	0
165	20231227	183500	809108795	2810	2810	2810	2810	0
166	20231227	183400	809108795	2810	2810	2810	2810	0
167	20231227	183300	809108795	2810	2810	2810	2810	0
168	20231227	183200	809108795	2810	2810	2810	2810	0
169	20231227	183100	809108795	2810	2810	2810	2810	0
170	20231227	183000	809108795	2810	2810	2810	2810	0
171	20231227	182900	809108795	2810	2810	2810	2810	0
172	20231227	182800	809108795	2810	2810	2810	2810	0
173	20231227	182700	809108795	2810	2810	2810	2810	0
174	20231227	182600	809108795	2810	2810	2810	2810	0
175	20231227	182500	809108795	2810	2810	2810	2810	0
176	20231227	182400	809108795	2810	2810	2810	2810	0
177	20231227	182300	809108795	2810	2810	2810	2810	0
178	20231227	182200	809108795	2810	2810	2810	2810	0
179	20231227	182100	809108795	2810	2810	2810	2810	0
180	20231227	182000	809108795	2810	2810	2810	2810	0
181	20231227	181900	809108795	2810	2810	2810	2810	0
182	20231227	181800	809108795	2810	2810	2810	2810	8991
183	20231227	181700	809108795	2810	2810	2810	2810	0
184	20231227	181600	809108795	2810	2810	2810	2810	0
185	20231227	181500	809108795	2810	2810	2810	2810	0
186	20231227	181400	809108795	2810	2810	2810	2810	0
187	20231227	181300	809108795	2810	2810	2810	2810	0
188	20231227	181200	809108795	2810	2810	2810	2810	0
189	20231227	181100	809108795	2810	2810	2810	2810	0
190	20231227	181000	809108795	2810	2810	2810	2810	0
191	20231227	180900	809108795	2810	2810	2810	2810	0
192	20231227	180800	809108795	2810	2810	2810	2810	0
193	20231227	180700	809108795	2810	2810	2810	2810	0
194	20231227	180600	809108795	2810	2810	2810	2810	0
195	20231227	180500	809108795	2810	2810	2810	2810	0
196	20231227	180400	809108795	2810	2810	2810	2810	0
197	20231227	180300	809108795	2810	2810	2810	2810	0
198	20231227	180200	809108795	2810	2810	2810	2810	0
199	20231227	180100	809108795	2810	2810	2810	2810	0
200	20231227	180000	809108795	2810	2810	2810	2810	0
201	20231227	175900	809108795	2810	2810	2810	2810	0
202	20231227	175800	809108795	2810	2810	2810	2810	0
203	20231227	175700	809108795	2810	2810	2810	2810	0
204	20231227	175600	809108795	2810	2810	2810	2810	0
205	20231227	175500	809108795	2810	2810	2810	2810	0
206	20231227	175400	809108795	2810	2810	2810	2810	0
207	20231227	175300	809108795	2810	2810	2810	2810	0
208	20231227	175200	809108795	2810	2810	2810	2810	0
209	20231227	175100	809108795	2810	2810	2810	2810	0
210	20231227	175000	809108795	2810	2810	2810	2810	0
211	20231227	174900	809108795	2810	2810	2810	2810	0
212	20231227	174800	809108795	2810	2810	2810	2810	8991
213	20231227	174700	809108795	2810	2810	2810	2810	0
214	20231227	174600	809108795	2810	2810	2810	2810	0
215	20231227	174500	809108795	2810	2810	2810	2810	0
216	20231227	174400	809108795	2810	2810	2810	2810	0
217	20231227	174300	809108795	2810	2810	2810	2810	0
218	20231227	174200	809108795	2810	2810	2810	2810	0
219	20231227	174100	809108795	2810	2810	2810	2810	0
220	20231227	174000	809108795	2810	2810	2810	2810	0
221	20231227	173900	809108795	2810	2810	2810	2810	0
222	20231227	173800	809108795	2810	2810	2810	2810	0
223	20231227	173700	809108795	2810	2810	2810	2810	0
224	20231227	173600	809108795	2810	2810	2810	2810	0
225	20231227	173500	809108795	2810	2810	2810	2810	0
226	20231227	173400	809108795	2810	2810	2810	2810	0
227	20231227	173300	809108795	2810	2810	2810	2810	0
228	20231227	173200	809108795	2810	2810	2810	2810	0
229	20231227	173100	809108795	2810	2810	2810	2810	0
230	20231227	173000	809108795	2810	2810	2810	2810	0
231	20231227	172900	809108795	2810	2810	2810	2810	0
232	20231227	172800	809108795	2810	2810	2810	2810	0
233	20231227	172700	809108795	2810	2810	2810	2810	0
234	20231227	172600	809108795	2810	2810	2810	2810	0
235	20231227	172500	809108795	2810	2810	2810	2810	0
236	20231227	172400	809108795	2810	2810	2810	2810	0
237	20231227	172300	809108795	2810	2810	2810	2810	0
238	20231227	172200	809108795	2810	2810	2810	2810	0
239	20231227	172100	809108795	2810	2810	2810	2810	0
240	20231227	172000	809108795	2810	2810	2810	2810	0
241	20231227	171900	809108795	2810	2810	2810	2810	0
242	20231227	171800	809108795	2810	2810	2810	2810	8991
243	20231227	171700	809108795	2810	2810	2810	2810	0
244	20231227	171600	809108795	2810	2810	2810	2810	0
245	20231227	171500	809108795	2810	2810	2810	2810	0
246	20231227	171400	809108795	2810	2810	2810	2810	0
247	20231227	171300	809108795	2810	2810	2810	2810	0
248	20231227	171200	809108795	2810	2810	2810	2810	0
249	20231227	171100	809108795	2810	2810	2810	2810	0
250	20231227	171000	809108795	2810	2810	2810	2810	0
251	20231227	170900	809108795	2810	2810	2810	2810	0
252	20231227	170800	809108795	2810	2810	2810	2810	0
253	20231227	170700	809108795	2810	2810	2810	2810	0
254	20231227	170600	809108795	2810	2810	2810	2810	0
255	20231227	170500	809108795	2810	2810	2810	2810	0
256	20231227	170400	809108795	2810	2810	2810	2810	0
257	20231227	170300	809108795	2810	2810	2810	2810	0
258	20231227	170200	809108795	2810	2810	2810	2810	0
259	20231227	170100	809108795	2810	2810	2810	2810	0
260	20231227	170000	809108795	2810	2810	2810	2810	0
261	20231227	165900	809108795	2810	2810	2810	2810	0
262	20231227	165800	809108795	2810	2810	2810	2810	0
263	20231227	165700	809108795	2810	2810	2810	2810	0
264	20231227	165600	809108795	2810	2810	2810	2810	0
265	20231227	165500	809108795	2810	2810	2810	2810	0
266	20231227	165400	809108795	2810	2810	2810	2810	0
267	20231227	165300	809108795	2810	2810	2810	2810	0
268	20231227	165200	809108795	2810	2810	2810	2810	0
269	20231227	165100	809108795	2810	2810	2810	2810	0
270	20231227	165000	809108795	2810	2810	2810	2810	0
271	20231227	164900	809108795	2810	2810	2810	2810	0
272	20231227	164800	809108795	2810	2810	2810	2810	8991
273	20231227	164700	809108795	2810	2810	2810	2810	0
274	20231227	164600	809108795	2810	2810	2810	2810	0
275	20231227	164500	809108795	2810	2810	2810	2810	0
276	20231227	164400	809108795	2810	2810	2810	2810	0
277	20231227	164300	809108795	2810	2810	2810	2810	0
278	20231227	164200	809108795	2810	2810	2810	2810	0
279	20231227	164100	809108795	2810	2810	2810	2810	0
280	20231227	164000	809108795	2810	2810	2810	2810	0
281	20231227	163900	809108795	2810	2810	2810	2810	0
282	20231227	163800	809108795	2810	2810	2810	2810	0
283	20231227	163700	809108795	2810	2810	2810	2810	0
284	20231227	163600	809108795	2810	2810	2810	2810	0
285	20231227	163500	809108795	2810	2810	2810	2810	0
286	20231227	163400	809108795	2810	2810	2810	2810	0
287	20231227	163300	809108795	2810	2810	2810	2810	0
288	20231227	163200	809108795	2810	2810	2810	2810	0
289	20231227	163100	809108795	2810	2810	2810	2810	0
290	20231227	163000	809108795	2810	2810	2810	2810	0
291	20231227	162900	809108795	2810	2810	2810	2810	0
292	20231227	162800	809108795	2810	2810	2810	2810	0
293	20231227	162700	809108795	2810	2810	2810	2810	0
294	20231227	162600	809108795	2810	2810	2810	2810	0
295	20231227	162500	809108795	2810	2810	2810	2810	0
296	20231227	162400	809108795	2810	2810	2810	2810	0
297	20231227	162300	809108795	2810	2810	2810	2810	0
298	20231227	162200	809108795	2810	2810	2810	2810	0
299	20231227	162100	809108795	2810	2810	2810	2810	0
300	20231227	162000	809108795	2810	2810	2810	2810	0
301	20231227	161900	809108795	2810	2810	2810	2810	0
302	20231227	161800	809108795	2810	2810	2810	2810	8991
303	20231227	161700	809108795	2810	2810	2810	2810	0
304	20231227	161600	809108795	2810	2810	2810	2810	0
305	20231227	161500	809108795	2810	2810	2810	2810	0
306	20231227	161400	809108795	2810	2810	2810	2810	0
307	20231227	161300	809108795	2810	2810	2810	2810	0
308	20231227	161200	809108795	2810	2810	2810	2810	0
309	20231227	161100	809108795	2810	2810	2810	2810	0
310	20231227	161000	809108795	2810	2810	2810	2810	0
311	20231227	160900	809108795	2810	2810	2810	2810	0
312	20231227	160800	809108795	2810	2810	2810	2810	0
313	20231227	160700	809108795	2810	2810	2810	2810	0
314	20231227	160600	809108795	2810	2810	2810	2810	0
315	20231227	160500	809108795	2810	2810	2810	2810	0
316	20231227	160400	809108795	2810	2810	2810	2810	0
317	20231227	160300	809108795	2810	2810	2810	2810	0
318	20231227	160200	809108795	2810	2810	2810	2810	0
319	20231227	160100	809108795	2810	2810	2810	2810	0
320	20231227	160000	809108795	2810	2810	2810	2810	0
321	20231227	155900	809108795	2810	2810	2810	2810	0
322	20231227	155800	809108795	2810	2810	2810	2810	0
323	20231227	155700	809108795	2810	2810	2810	2810	0
324	20231227	155600	809108795	2810	2810	2810	2810	0
325	20231227	155500	809108795	2810	2810	2810	2810	0
326	20231227	155400	809108795	2810	2810	2810	2810	0
327	20231227	155300	809108795	2810	2810	2810	2810	0
328	20231227	155200	809108795	2810	2810	2810	2810	0
329	20231227	155100	809108795	2810	2810	2810	2810	0
330	20231227	155000	809108795	2810	2810	2810	2810	0
331	20231227	154900	809108795	2810	2810	2810	2810	0
332	20231227	154800	809108795	2810	2810	2810	2810	8991
333	20231227	154700	809108795	2810	2810	2810	2810	0
334	20231227	154600	809108795	2810	2810	2810	2810	0
335	20231227	154500	809108795	2810	2810	2810	2810	0
336	20231227	154400	809108795	2810	2810	2810	2810	0
337	20231227	154300	809108795	2810	2810	2810	2810	0
338	20231227	154200	809108795	2810	2810	2810	2810	0
339	20231227	154100	809108795	2810	2810	2810	2810	0
340	20231227	154000	809108795	2810	2810	2810	2810	0
341	20231227	153900	809108795	2810	2810	2810	2810	0
342	20231227	153800	809108795	2810	2810	2810	2810	0
343	20231227	153700	809108795	2810	2810	2810	2810	0
344	20231227	153600	809108795	2810	2810	2810	2810	0
345	20231227	153500	809108795	2810	2810	2810	2810	0
346	20231227	153400	809108795	2810	2810	2810	2810	0
347	20231227	153300	809108795	2810	2810	2810	2810	0
348	20231227	153200	809108795	2810	2810	2810	2810	0
349	20231227	153100	809108795	2810	2810	2810	2810	0
350	20231227	153000	809108795	2810	2810	2810	2810	8991
351	20231227	152900	783844085	2820	2820	2820	2820	0
352	20231227	152800	783844085	2820	2820	2820	2820	0
353	20231227	152700	783844085	2820	2820	2820	2820	0
354	20231227	152600	783844085	2820	2820	2820	2820	0
355	20231227	152500	783844085	2820	2820	2820	2820	0
356	20231227	152400	783844085	2820	2820	2820	2820	0
357	20231227	152300	783844085	2820	2820	2820	2820	0
358	20231227	152200	783844085	2820	2820	2820	2820	0
359	20231227	152100	783844085	2820	2820	2820	2820	0
360	20231227	152000	783844085	2820	2820	2820	2820	0
361	20231227	151900	783844085	2820	2820	2820	2815	1365
362	20231227	151800	779996335	2820	2815	2820	2815	4736
363	20231227	151700	766657600	2815	2815	2820	2810	3594
364	20231227	151600	756542480	2815	2810	2815	2810	203
365	20231227	151500	755972035	2810	2810	2810	2805	2917
366	20231227	151400	747775270	2810	2810	2815	2810	1324
367	20231227	151300	744054825	2815	2805	2815	2805	2845
368	20231227	151200	736070950	2815	2815	2815	2810	1002
369	20231227	151100	733255320	2810	2815	2815	2810	85
370	20231227	151000	733016445	2815	2810	2815	2810	1011
371	20231227	150900	730175520	2815	2815	2815	2815	1039
372	20231227	150800	727250735	2810	2810	2810	2810	100
373	20231227	150700	726969735	2810	2805	2810	2805	4825
374	20231227	150600	713432485	2810	2810	2810	2810	0
375	20231227	150500	713432485	2810	2810	2810	2810	112
376	20231227	150400	713117765	2810	2810	2810	2810	2
377	20231227	150300	713112145	2810	2810	2815	2810	385
378	20231227	150200	712030195	2810	2815	2815	2810	8
379	20231227	150100	712007705	2815	2815	2815	2815	200
380	20231227	150000	711444705	2805	2805	2805	2805	2000
381	20231227	145900	705834705	2815	2815	2815	2815	101
382	20231227	145800	705550390	2805	2815	2815	2805	5032
383	20231227	145700	691433010	2810	2810	2815	2810	1012
384	20231227	145600	688589280	2815	2815	2815	2815	0
385	20231227	145500	688589280	2815	2815	2815	2815	0
386	20231227	145400	688589280	2815	2815	2815	2815	0
387	20231227	145300	688589280	2815	2815	2815	2815	0
388	20231227	145200	688589280	2815	2805	2815	2800	2956
389	20231227	145100	680307620	2815	2810	2815	2800	4234
390	20231227	145000	668437690	2815	2815	2815	2815	2
391	20231227	144900	668432060	2820	2820	2820	2820	2
392	20231227	144800	668426420	2820	2820	2820	2820	0
393	20231227	144700	668426420	2820	2810	2820	2805	3315
394	20231227	144600	659123060	2810	2810	2810	2810	151
395	20231227	144500	658698750	2810	2810	2810	2810	8849
396	20231227	144400	633833060	2810	2810	2810	2810	0
397	20231227	144300	633833060	2810	2810	2810	2810	28
398	20231227	144200	633754380	2810	2810	2810	2810	0
399	20231227	144100	633754380	2810	2805	2810	2805	571
400	20231227	144000	632152625	2805	2805	2805	2805	150
401	20231227	143900	631731875	2805	2810	2810	2805	158
402	20231227	143800	631288580	2810	2810	2810	2810	0
403	20231227	143700	631288580	2810	2805	2810	2805	1194
404	20231227	143600	627939385	2810	2810	2810	2810	955
405	20231227	143500	625255835	2810	2810	2810	2810	98
406	20231227	143400	624980455	2810	2815	2815	2810	3
407	20231227	143300	624972020	2815	2815	2815	2815	1
408	20231227	143200	624969205	2815	2820	2820	2815	54
409	20231227	143100	624816945	2820	2820	2820	2800	2572
410	20231227	143000	617607220	2820	2820	2820	2820	1
411	20231227	142900	617604400	2810	2820	2820	2810	763
412	20231227	142800	615460270	2820	2820	2820	2820	0
413	20231227	142700	615460270	2820	2815	2820	2815	302
414	20231227	142600	614609850	2815	2815	2815	2815	0
415	20231227	142500	614609850	2815	2815	2815	2805	1299
416	20231227	142400	610961005	2805	2815	2815	2805	7105
417	20231227	142300	591027140	2815	2815	2815	2815	30
418	20231227	142200	590942690	2815	2815	2815	2815	30
419	20231227	142100	590858240	2815	2810	2815	2810	306
420	20231227	142000	589998375	2815	2815	2815	2815	0
421	20231227	141900	589998375	2815	2815	2820	2815	811
422	20231227	141800	587715405	2820	2815	2820	2815	2001
423	20231227	141700	582082585	2820	2815	2820	2815	333
424	20231227	141600	581144390	2820	2820	2820	2820	20
425	20231227	141500	581087990	2820	2820	2820	2820	40
426	20231227	141400	580975190	2820	2820	2820	2820	814
427	20231227	141300	578679710	2820	2820	2820	2815	1002
428	20231227	141200	575858075	2820	2815	2820	2815	402
429	20231227	141100	574726385	2815	2815	2815	2815	301
430	20231227	141000	573879070	2810	2810	2810	2810	544
431	20231227	140900	572350430	2815	2815	2815	2815	2
432	20231227	140800	572344800	2815	2810	2815	2805	448
433	20231227	140700	571086685	2815	2810	2815	2810	37
434	20231227	140600	570982640	2815	2815	2815	2815	1
435	20231227	140500	570979825	2815	2815	2815	2815	263
436	20231227	140400	570239480	2815	2815	2815	2815	150
437	20231227	140300	569817230	2815	2815	2815	2815	30
438	20231227	140200	569732780	2815	2815	2815	2815	0
439	20231227	140100	569732780	2815	2815	2815	2815	25
440	20231227	140000	569662405	2820	2820	2820	2820	0
441	20231227	135900	569662405	2820	2820	2820	2820	1
442	20231227	135800	569659585	2815	2815	2815	2805	408
443	20231227	135700	568513505	2820	2815	2820	2815	1985
444	20231227	135600	562925725	2805	2815	2815	2805	209
445	20231227	135500	562339130	2815	2810	2815	2810	356
446	20231227	135400	561338765	2810	2810	2810	2805	1353
447	20231227	135300	557540780	2815	2815	2815	2815	0
448	20231227	135200	557540780	2815	2815	2815	2815	2
449	20231227	135100	557535150	2810	2805	2810	2805	334
450	20231227	135000	556596615	2815	2815	2815	2815	1225
451	20231227	134900	553148240	2815	2815	2815	2815	1
452	20231227	134800	553145425	2805	2805	2805	2805	2199
453	20231227	134700	546977230	2805	2810	2810	2805	201
454	20231227	134600	546413420	2810	2810	2810	2810	4089
455	20231227	134500	534923330	2805	2810	2810	2805	865
456	20231227	134400	532496940	2810	2810	2810	2810	0
457	20231227	134300	532496940	2810	2815	2815	2805	8808
458	20231227	134200	507785035	2815	2815	2815	2815	0
459	20231227	134100	507785035	2815	2815	2815	2815	0
460	20231227	134000	507785035	2815	2815	2815	2815	3
461	20231227	133900	507776590	2815	2815	2815	2815	369
462	20231227	133800	506737855	2815	2810	2815	2810	66
463	20231227	133700	506552390	2815	2815	2815	2815	0
464	20231227	133600	506552390	2815	2815	2815	2815	0
465	20231227	133500	506552390	2815	2815	2815	2815	0
466	20231227	133400	506552390	2815	2815	2815	2815	100
467	20231227	133300	506270890	2815	2805	2815	2805	196
468	20231227	133200	505719350	2805	2805	2805	2805	1000
469	20231227	133100	502914350	2800	2805	2805	2800	3767
470	20231227	133000	492356735	2800	2810	2810	2800	10000
471	20231227	132900	464313905	2810	2815	2815	2810	3340
472	20231227	132800	454928455	2815	2815	2815	2815	701
473	20231227	132700	452955140	2815	2815	2815	2815	1
474	20231227	132600	452952325	2815	2815	2815	2815	51
475	20231227	132500	452808760	2815	2815	2815	2815	10
476	20231227	132400	452780610	2815	2815	2815	2815	30
477	20231227	132300	452696160	2815	2815	2815	2810	435
478	20231227	132200	451473755	2815	2815	2815	2815	15
479	20231227	132100	451431530	2810	2810	2810	2810	41
480	20231227	132000	451316320	2815	2810	2815	2805	1002
481	20231227	131900	448503745	2805	2815	2815	2805	1709
482	20231227	131800	443706035	2815	2815	2815	2815	272
483	20231227	131700	442940355	2820	2820	2820	2820	1455
484	20231227	131600	438837255	2815	2815	2815	2815	1325
485	20231227	131500	435107380	2815	2815	2815	2815	0
486	20231227	131400	435107380	2815	2805	2815	2805	783
487	20231227	131300	432911055	2810	2810	2810	2810	1005
488	20231227	131200	430087005	2810	2810	2810	2810	39
489	20231227	131100	429977415	2810	2810	2810	2810	405
490	20231227	131000	428839365	2810	2815	2815	2810	14
491	20231227	130900	428799965	2815	2810	2815	2805	135
492	20231227	130800	428420615	2810	2810	2810	2810	67
493	20231227	130700	428232345	2815	2815	2815	2815	5947
494	20231227	130600	411491540	2815	2810	2815	2810	51
495	20231227	130500	411348225	2815	2815	2815	2815	106
496	20231227	130400	411049835	2815	2815	2815	2815	10
497	20231227	130300	411021685	2810	2815	2815	2810	3120
498	20231227	130200	402254335	2815	2815	2815	2815	0
499	20231227	130100	402254335	2815	2815	2815	2815	0
500	20231227	130000	402254335	2815	2810	2815	2810	232
501	20231227	125900	401602405	2815	2815	2815	2815	1
502	20231227	125800	401599590	2815	2815	2820	2815	572
503	20231227	125700	399989385	2820	2820	2820	2820	0
504	20231227	125600	399989385	2820	2815	2820	2810	1269
505	20231227	125500	396423095	2820	2815	2820	2815	77
506	20231227	125400	396206290	2820	2820	2820	2820	0
507	20231227	125300	396206290	2820	2820	2820	2820	360
508	20231227	125200	395191090	2820	2815	2820	2815	501
509	20231227	125100	393780770	2815	2815	2815	2815	2099
510	20231227	125000	387872085	2820	2820	2820	2820	2
511	20231227	124900	387866445	2820	2820	2820	2820	0
512	20231227	124800	387866445	2820	2820	2820	2820	0
513	20231227	124700	387866445	2820	2815	2820	2815	1003
514	20231227	124600	385042985	2815	2815	2815	2815	0
515	20231227	124500	385042985	2815	2815	2815	2815	0
516	20231227	124400	385042985	2815	2815	2815	2815	0
517	20231227	124300	385042985	2815	2815	2815	2815	400
518	20231227	124200	383916985	2815	2820	2820	2815	106
519	20231227	124100	383618335	2820	2820	2820	2820	3
520	20231227	124000	383609875	2820	2820	2820	2820	0
521	20231227	123900	383609875	2820	2820	2820	2820	370
522	20231227	123800	382566475	2820	2820	2820	2820	210
523	20231227	123700	381974275	2820	2820	2820	2820	1
524	20231227	123600	381971455	2820	2820	2820	2820	0
525	20231227	123500	381971455	2820	2820	2820	2820	2
526	20231227	123400	381965815	2815	2815	2815	2815	878
527	20231227	123300	379494245	2815	2815	2815	2815	150
528	20231227	123200	379071995	2815	2815	2815	2815	1000
529	20231227	123100	376256995	2820	2815	2820	2815	32
530	20231227	123000	376166770	2815	2815	2820	2815	170
531	20231227	122900	375687520	2815	2815	2815	2815	529
532	20231227	122800	374198385	2815	2815	2820	2815	137
533	20231227	122700	373812230	2815	2815	2815	2815	1010
534	20231227	122600	370969080	2815	2815	2815	2815	0
535	20231227	122500	370969080	2815	2820	2820	2815	820
536	20231227	122400	368660180	2820	2820	2820	2820	91
537	20231227	122300	368403560	2825	2825	2825	2825	41
538	20231227	122200	368287735	2825	2825	2825	2825	0
539	20231227	122100	368287735	2825	2825	2825	2825	2
540	20231227	122000	368282085	2825	2825	2825	2825	0
541	20231227	121900	368282085	2825	2825	2825	2825	0
542	20231227	121800	368282085	2825	2820	2825	2820	950
543	20231227	121700	365599310	2825	2825	2825	2825	0
544	20231227	121600	365599310	2825	2825	2825	2825	0
545	20231227	121500	365599310	2825	2825	2825	2825	83
546	20231227	121400	365364835	2830	2830	2830	2830	1
547	20231227	121300	365362005	2825	2825	2825	2825	1908
548	20231227	121200	359971905	2825	2820	2825	2820	300
549	20231227	121100	359125855	2820	2820	2820	2820	5
550	20231227	121000	359111755	2820	2820	2820	2820	439
551	20231227	120900	357873775	2820	2820	2820	2820	0
552	20231227	120800	357873775	2820	2820	2820	2820	0
553	20231227	120700	357873775	2820	2820	2820	2820	78
554	20231227	120600	357653815	2820	2820	2820	2820	0
555	20231227	120500	357653815	2820	2820	2820	2820	1
556	20231227	120400	357650995	2825	2825	2825	2825	0
557	20231227	120300	357650995	2825	2825	2825	2825	250
558	20231227	120200	356944745	2825	2825	2825	2825	0
559	20231227	120100	356944745	2825	2825	2825	2825	0
560	20231227	120000	356944745	2825	2825	2825	2825	1
561	20231227	115900	356941920	2820	2825	2825	2820	1105
562	20231227	115800	353825295	2825	2825	2825	2825	0
563	20231227	115700	353825295	2825	2825	2825	2825	5
564	20231227	115600	353811170	2825	2825	2825	2825	3
565	20231227	115500	353802695	2820	2820	2820	2820	16
566	20231227	115400	353757575	2820	2825	2825	2820	23
567	20231227	115300	353692695	2825	2825	2825	2825	460
568	20231227	115200	352393195	2830	2830	2830	2830	10
569	20231227	115100	352364895	2825	2825	2825	2825	0
570	20231227	115000	352364895	2825	2825	2830	2825	528
571	20231227	114900	350873290	2830	2830	2830	2830	0
572	20231227	114800	350873290	2830	2825	2830	2825	71
573	20231227	114700	350672710	2825	2830	2830	2825	102
574	20231227	114600	350384060	2830	2830	2830	2830	2
575	20231227	114500	350378400	2830	2830	2830	2830	1
576	20231227	114400	350375570	2830	2830	2830	2830	79
577	20231227	114300	350152000	2830	2830	2830	2830	10
578	20231227	114200	350123700	2830	2830	2830	2830	3
579	20231227	114100	350115210	2830	2830	2830	2830	1500
580	20231227	114000	345870210	2830	2830	2830	2830	501
581	20231227	113900	344452380	2830	2830	2830	2830	3
582	20231227	113800	344443890	2830	2830	2830	2830	30
583	20231227	113700	344358990	2820	2820	2820	2820	990
584	20231227	113600	341567190	2825	2825	2825	2825	21
585	20231227	113500	341507865	2825	2825	2825	2825	100
586	20231227	113400	341225365	2825	2825	2825	2825	1
587	20231227	113300	341222540	2820	2820	2820	2820	0
588	20231227	113200	341222540	2820	2820	2820	2820	200
589	20231227	113100	340658540	2820	2820	2820	2820	0
590	20231227	113000	340658540	2820	2820	2820	2820	20
591	20231227	112900	340602140	2825	2825	2825	2825	500
592	20231227	112800	339189640	2825	2820	2825	2820	1247
593	20231227	112700	335672900	2820	2820	2820	2820	0
594	20231227	112600	335672900	2820	2820	2820	2820	0
595	20231227	112500	335672900	2820	2820	2820	2820	38
596	20231227	112400	335565740	2815	2820	2820	2815	777
597	20231227	112300	333378290	2820	2820	2825	2820	103
598	20231227	112200	333087825	2820	2820	2820	2820	68
599	20231227	112100	332896065	2820	2820	2820	2820	846
600	20231227	112000	330510345	2820	2820	2820	2815	269
601	20231227	111900	329751780	2825	2825	2825	2825	5
602	20231227	111800	329737655	2825	2825	2825	2825	1
603	20231227	111700	329734830	2825	2825	2825	2825	450
604	20231227	111600	328463580	2820	2820	2820	2820	92
605	20231227	111500	328204140	2820	2820	2820	2820	140
606	20231227	111400	327809340	2820	2820	2820	2820	1
607	20231227	111300	327806520	2830	2830	2830	2830	1
608	20231227	111200	327803690	2820	2825	2825	2820	31
609	20231227	111100	327716120	2830	2825	2830	2825	101
610	20231227	111000	327430790	2825	2825	2825	2825	0
611	20231227	110900	327430790	2825	2825	2825	2825	0
612	20231227	110800	327430790	2825	2825	2825	2825	0
613	20231227	110700	327430790	2825	2825	2825	2825	0
614	20231227	110600	327430790	2825	2825	2830	2825	22
615	20231227	110500	327368635	2825	2825	2825	2825	10
616	20231227	110400	327340385	2830	2830	2830	2830	3
617	20231227	110300	327331895	2830	2825	2830	2815	390
618	20231227	110200	326233040	2830	2830	2830	2830	1617
619	20231227	110100	321656930	2830	2825	2830	2825	1250
620	20231227	110000	318123930	2825	2820	2825	2820	4926
621	20231227	105900	304209895	2820	2820	2820	2820	1100
622	20231227	105800	301107895	2820	2820	2820	2820	0
623	20231227	105700	301107895	2820	2820	2820	2820	48
624	20231227	105600	300972535	2820	2820	2820	2820	10
625	20231227	105500	300944335	2820	2820	2820	2820	0
626	20231227	105400	300944335	2820	2820	2820	2810	322
627	20231227	105300	300036805	2820	2820	2820	2820	1
628	20231227	105200	300033985	2810	2810	2810	2810	500
629	20231227	105100	298628985	2810	2810	2810	2810	745
630	20231227	105000	296535535	2815	2815	2815	2815	53
631	20231227	104900	296386340	2820	2820	2820	2820	10
632	20231227	104800	296358140	2820	2815	2820	2815	15
633	20231227	104700	296315890	2815	2815	2815	2815	1
634	20231227	104600	296313075	2815	2810	2815	2810	10
635	20231227	104500	296284970	2815	2820	2820	2815	325
636	20231227	104400	295370090	2810	2815	2815	2810	2219
637	20231227	104300	289123880	2815	2810	2815	2810	1034
638	20231227	104200	286215760	2810	2820	2820	2810	449
639	20231227	104100	284953860	2815	2815	2815	2815	0
640	20231227	104000	284953860	2815	2820	2820	2815	3
641	20231227	103900	284945405	2825	2825	2825	2825	1
642	20231227	103800	284942580	2815	2815	2815	2815	30
643	20231227	103700	284858130	2820	2820	2820	2820	37
644	20231227	103600	284753790	2820	2815	2820	2815	54
645	20231227	103500	284601600	2825	2820	2825	2815	1779
646	20231227	103400	279593625	2825	2820	2825	2820	221
647	20231227	103300	278969350	2825	2820	2825	2820	420
648	20231227	103200	277784765	2820	2820	2820	2820	4800
649	20231227	103100	264248765	2820	2820	2820	2820	670
650	20231227	103000	262359365	2820	2820	2820	2820	2346
651	20231227	102900	255743645	2820	2820	2820	2820	590
652	20231227	102800	254079845	2820	2820	2820	2820	5
653	20231227	102700	254065745	2820	2805	2820	2800	2641
654	20231227	102600	246652225	2805	2805	2805	2805	20
655	20231227	102500	246596125	2805	2820	2820	2805	3014
656	20231227	102400	238128040	2815	2815	2815	2815	0
657	20231227	102300	238128040	2815	2815	2820	2815	550
658	20231227	102200	236579740	2815	2815	2815	2815	1240
659	20231227	102100	233089140	2820	2815	2820	2815	53
660	20231227	102000	232939860	2815	2815	2815	2815	4144
661	20231227	101900	221274500	2815	2820	2820	2815	4718
662	20231227	101800	207993125	2820	2820	2820	2815	149
663	20231227	101700	207573485	2820	2820	2820	2820	262
664	20231227	101600	206834645	2820	2820	2820	2820	271
665	20231227	101500	206070425	2820	2815	2820	2815	345
666	20231227	101400	205097795	2820	2820	2820	2820	25
667	20231227	101300	205027295	2820	2815	2820	2810	1685
668	20231227	101200	200289000	2810	2810	2810	2810	55
669	20231227	101100	200134450	2815	2815	2815	2815	644
670	20231227	101000	198321590	2815	2815	2815	2815	3300
671	20231227	100900	189032090	2820	2820	2820	2820	148
672	20231227	100800	188614730	2820	2820	2820	2820	1
673	20231227	100700	188611910	2820	2820	2820	2820	8
674	20231227	100600	188589350	2820	2825	2825	2820	838
675	20231227	100500	186226000	2825	2825	2825	2820	1194
676	20231227	100400	182858200	2825	2830	2830	2825	639
677	20231227	100300	181051980	2830	2830	2830	2825	190
678	20231227	100200	180514780	2830	2820	2830	2820	3224
679	20231227	100100	171410210	2820	2815	2820	2815	529
680	20231227	100000	169920435	2810	2820	2820	2810	947
681	20231227	095900	167258545	2820	2815	2820	2810	133
682	20231227	095800	166884165	2810	2815	2815	2810	414
683	20231227	095700	165720325	2815	2810	2815	2810	600
684	20231227	095600	164033325	2815	2820	2820	2815	293
685	20231227	095500	163208065	2820	2815	2820	2810	5109
686	20231227	095400	148826230	2815	2815	2815	2815	509
687	20231227	095300	147393395	2810	2810	2810	2810	1997
688	20231227	095200	141781825	2810	2810	2810	2810	404
689	20231227	095100	140646585	2805	2810	2815	2805	6056
690	20231227	095000	123651805	2810	2810	2810	2810	1
691	20231227	094900	123648995	2815	2815	2820	2815	55
692	20231227	094800	123493995	2820	2820	2820	2805	494
693	20231227	094700	122104205	2815	2815	2815	2815	0
694	20231227	094600	122104205	2815	2820	2820	2815	1601
695	20231227	094500	117597385	2815	2810	2815	2810	1041
696	20231227	094400	114671865	2815	2815	2820	2810	1925
697	20231227	094300	109257420	2815	2815	2820	2815	619
698	20231227	094200	107514930	2815	2810	2815	2810	210
699	20231227	094100	106924815	2810	2815	2815	2810	691
700	20231227	094000	104983085	2815	2810	2815	2805	3482
701	20231227	093900	95214125	2810	2810	2810	2805	709
702	20231227	093800	93222005	2810	2810	2810	2810	51
703	20231227	093700	93078695	2810	2810	2810	2805	29
704	20231227	093600	92997210	2810	2810	2810	2810	369
705	20231227	093500	91960320	2810	2810	2810	2810	91
706	20231227	093400	91704610	2810	2820	2820	2810	47
707	20231227	093300	91572510	2820	2805	2820	2805	714
708	20231227	093200	89565035	2805	2810	2810	2805	21
709	20231227	093100	89506095	2810	2810	2810	2805	20
710	20231227	093000	89449900	2810	2810	2810	2810	194
711	20231227	092900	88904760	2810	2810	2810	2810	300
712	20231227	092800	88061760	2815	2820	2820	2815	386
713	20231227	092700	86975145	2820	2815	2820	2815	401
714	20231227	092600	85846240	2820	2820	2820	2820	200
715	20231227	092500	85282240	2820	2820	2820	2820	128
716	20231227	092400	84921280	2825	2825	2825	2820	124
717	20231227	092300	84571585	2825	2825	2825	2825	137
718	20231227	092200	84184560	2830	2805	2830	2795	4717
719	20231227	092100	70966990	2805	2810	2810	2805	1584
720	20231227	092000	66521700	2810	2815	2815	2810	981
721	20231227	091900	63765085	2810	2825	2825	2810	601
722	20231227	091800	62076010	2825	2815	2825	2810	543
723	20231227	091700	60549090	2815	2835	2835	2815	633
724	20231227	091600	58765075	2830	2835	2835	2830	2292
725	20231227	091500	52267865	2835	2840	2845	2835	1978
726	20231227	091400	46657295	2840	2845	2845	2840	625
727	20231227	091300	44881460	2845	2845	2845	2845	653
728	20231227	091200	43023675	2845	2845	2845	2845	570
729	20231227	091100	41402025	2845	2845	2845	2840	335
730	20231227	091000	40448970	2840	2840	2840	2840	0
731	20231227	090900	40448970	2840	2850	2850	2840	403
732	20231227	090800	39304430	2845	2845	2845	2845	0
733	20231227	090700	39304430	2845	2840	2845	2840	823
734	20231227	090600	36965495	2840	2840	2840	2840	550
735	20231227	090500	35403495	2840	2845	2850	2840	2029
736	20231227	090400	29631165	2850	2850	2850	2850	60
737	20231227	090300	29460165	2850	2850	2850	2845	7113
738	20231227	090200	9191455	2850	2845	2855	2845	208
739	20231227	090100	8598460	2840	2835	2840	2835	294
740	20231227	090000	7764370	2830	2815	2830	2815	2758