KissMeData/434480/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	212000	353134290	5940	5940	5940	5940	1044
3	20231227	211900	353134290	5940	5940	5940	5940	0
4	20231227	211800	353134290	5940	5940	5940	5940	0
5	20231227	211700	353134290	5940	5940	5940	5940	0
6	20231227	211600	353134290	5940	5940	5940	5940	0
7	20231227	211500	353134290	5940	5940	5940	5940	0
8	20231227	211400	353134290	5940	5940	5940	5940	0
9	20231227	211300	353134290	5940	5940	5940	5940	0
10	20231227	211200	353134290	5940	5940	5940	5940	0
11	20231227	211100	353134290	5940	5940	5940	5940	0
12	20231227	211000	353134290	5940	5940	5940	5940	0
13	20231227	210900	353134290	5940	5940	5940	5940	0
14	20231227	210800	353134290	5940	5940	5940	5940	0
15	20231227	210700	353134290	5940	5940	5940	5940	0
16	20231227	210600	353134290	5940	5940	5940	5940	0
17	20231227	210500	353134290	5940	5940	5940	5940	0
18	20231227	210400	353134290	5940	5940	5940	5940	0
19	20231227	210300	353134290	5940	5940	5940	5940	0
20	20231227	210200	353134290	5940	5940	5940	5940	0
21	20231227	210100	353134290	5940	5940	5940	5940	0
22	20231227	210000	353134290	5940	5940	5940	5940	0
23	20231227	205900	353134290	5940	5940	5940	5940	0
24	20231227	205800	353134290	5940	5940	5940	5940	0
25	20231227	205700	353134290	5940	5940	5940	5940	0
26	20231227	205600	353134290	5940	5940	5940	5940	0
27	20231227	205500	353134290	5940	5940	5940	5940	0
28	20231227	205400	353134290	5940	5940	5940	5940	0
29	20231227	205300	353134290	5940	5940	5940	5940	0
30	20231227	205200	353134290	5940	5940	5940	5940	0
31	20231227	205100	353134290	5940	5940	5940	5940	0
32	20231227	205000	353134290	5940	5940	5940	5940	1044
33	20231227	204900	353134290	5940	5940	5940	5940	0
34	20231227	204800	353134290	5940	5940	5940	5940	0
35	20231227	204700	353134290	5940	5940	5940	5940	0
36	20231227	204600	353134290	5940	5940	5940	5940	0
37	20231227	204500	353134290	5940	5940	5940	5940	0
38	20231227	204400	353134290	5940	5940	5940	5940	0
39	20231227	204300	353134290	5940	5940	5940	5940	0
40	20231227	204200	353134290	5940	5940	5940	5940	0
41	20231227	204100	353134290	5940	5940	5940	5940	0
42	20231227	204000	353134290	5940	5940	5940	5940	0
43	20231227	203900	353134290	5940	5940	5940	5940	0
44	20231227	203800	353134290	5940	5940	5940	5940	0
45	20231227	203700	353134290	5940	5940	5940	5940	0
46	20231227	203600	353134290	5940	5940	5940	5940	0
47	20231227	203500	353134290	5940	5940	5940	5940	0
48	20231227	203400	353134290	5940	5940	5940	5940	0
49	20231227	203300	353134290	5940	5940	5940	5940	0
50	20231227	203200	353134290	5940	5940	5940	5940	0
51	20231227	203100	353134290	5940	5940	5940	5940	0
52	20231227	203000	353134290	5940	5940	5940	5940	0
53	20231227	202900	353134290	5940	5940	5940	5940	0
54	20231227	202800	353134290	5940	5940	5940	5940	0
55	20231227	202700	353134290	5940	5940	5940	5940	0
56	20231227	202600	353134290	5940	5940	5940	5940	0
57	20231227	202500	353134290	5940	5940	5940	5940	0
58	20231227	202400	353134290	5940	5940	5940	5940	0
59	20231227	202300	353134290	5940	5940	5940	5940	0
60	20231227	202200	353134290	5940	5940	5940	5940	0
61	20231227	202100	353134290	5940	5940	5940	5940	0
62	20231227	202000	353134290	5940	5940	5940	5940	1044
63	20231227	201900	353134290	5940	5940	5940	5940	0
64	20231227	201800	353134290	5940	5940	5940	5940	0
65	20231227	201700	353134290	5940	5940	5940	5940	0
66	20231227	201600	353134290	5940	5940	5940	5940	0
67	20231227	201500	353134290	5940	5940	5940	5940	0
68	20231227	201400	353134290	5940	5940	5940	5940	0
69	20231227	201300	353134290	5940	5940	5940	5940	0
70	20231227	201200	353134290	5940	5940	5940	5940	0
71	20231227	201100	353134290	5940	5940	5940	5940	0
72	20231227	201000	353134290	5940	5940	5940	5940	0
73	20231227	200900	353134290	5940	5940	5940	5940	0
74	20231227	200800	353134290	5940	5940	5940	5940	0
75	20231227	200700	353134290	5940	5940	5940	5940	0
76	20231227	200600	353134290	5940	5940	5940	5940	0
77	20231227	200500	353134290	5940	5940	5940	5940	0
78	20231227	200400	353134290	5940	5940	5940	5940	0
79	20231227	200300	353134290	5940	5940	5940	5940	0
80	20231227	200200	353134290	5940	5940	5940	5940	0
81	20231227	200100	353134290	5940	5940	5940	5940	0
82	20231227	200000	353134290	5940	5940	5940	5940	0
83	20231227	195900	353134290	5940	5940	5940	5940	0
84	20231227	195800	353134290	5940	5940	5940	5940	0
85	20231227	195700	353134290	5940	5940	5940	5940	0
86	20231227	195600	353134290	5940	5940	5940	5940	0
87	20231227	195500	353134290	5940	5940	5940	5940	0
88	20231227	195400	353134290	5940	5940	5940	5940	0
89	20231227	195300	353134290	5940	5940	5940	5940	0
90	20231227	195200	353134290	5940	5940	5940	5940	0
91	20231227	195100	353134290	5940	5940	5940	5940	0
92	20231227	195000	353134290	5940	5940	5940	5940	1044
93	20231227	194900	353134290	5940	5940	5940	5940	0
94	20231227	194800	353134290	5940	5940	5940	5940	0
95	20231227	194700	353134290	5940	5940	5940	5940	0
96	20231227	194600	353134290	5940	5940	5940	5940	0
97	20231227	194500	353134290	5940	5940	5940	5940	0
98	20231227	194400	353134290	5940	5940	5940	5940	0
99	20231227	194300	353134290	5940	5940	5940	5940	0
100	20231227	194200	353134290	5940	5940	5940	5940	0
101	20231227	194100	353134290	5940	5940	5940	5940	0
102	20231227	194000	353134290	5940	5940	5940	5940	0
103	20231227	193900	353134290	5940	5940	5940	5940	0
104	20231227	193800	353134290	5940	5940	5940	5940	0
105	20231227	193700	353134290	5940	5940	5940	5940	0
106	20231227	193600	353134290	5940	5940	5940	5940	0
107	20231227	193500	353134290	5940	5940	5940	5940	0
108	20231227	193400	353134290	5940	5940	5940	5940	0
109	20231227	193300	353134290	5940	5940	5940	5940	0
110	20231227	193200	353134290	5940	5940	5940	5940	0
111	20231227	193100	353134290	5940	5940	5940	5940	0
112	20231227	193000	353134290	5940	5940	5940	5940	0
113	20231227	192900	353134290	5940	5940	5940	5940	0
114	20231227	192800	353134290	5940	5940	5940	5940	0
115	20231227	192700	353134290	5940	5940	5940	5940	0
116	20231227	192600	353134290	5940	5940	5940	5940	0
117	20231227	192500	353134290	5940	5940	5940	5940	0
118	20231227	192400	353134290	5940	5940	5940	5940	0
119	20231227	192300	353134290	5940	5940	5940	5940	0
120	20231227	192200	353134290	5940	5940	5940	5940	0
121	20231227	192100	353134290	5940	5940	5940	5940	0
122	20231227	192000	353134290	5940	5940	5940	5940	1044
123	20231227	191900	353134290	5940	5940	5940	5940	0
124	20231227	191800	353134290	5940	5940	5940	5940	0
125	20231227	191700	353134290	5940	5940	5940	5940	0
126	20231227	191600	353134290	5940	5940	5940	5940	0
127	20231227	191500	353134290	5940	5940	5940	5940	0
128	20231227	191400	353134290	5940	5940	5940	5940	0
129	20231227	191300	353134290	5940	5940	5940	5940	0
130	20231227	191200	353134290	5940	5940	5940	5940	0
131	20231227	191100	353134290	5940	5940	5940	5940	0
132	20231227	191000	353134290	5940	5940	5940	5940	0
133	20231227	190900	353134290	5940	5940	5940	5940	0
134	20231227	190800	353134290	5940	5940	5940	5940	0
135	20231227	190700	353134290	5940	5940	5940	5940	0
136	20231227	190600	353134290	5940	5940	5940	5940	0
137	20231227	190500	353134290	5940	5940	5940	5940	0
138	20231227	190400	353134290	5940	5940	5940	5940	0
139	20231227	190300	353134290	5940	5940	5940	5940	0
140	20231227	190200	353134290	5940	5940	5940	5940	0
141	20231227	190100	353134290	5940	5940	5940	5940	0
142	20231227	190000	353134290	5940	5940	5940	5940	0
143	20231227	185900	353134290	5940	5940	5940	5940	0
144	20231227	185800	353134290	5940	5940	5940	5940	0
145	20231227	185700	353134290	5940	5940	5940	5940	0
146	20231227	185600	353134290	5940	5940	5940	5940	0
147	20231227	185500	353134290	5940	5940	5940	5940	0
148	20231227	185400	353134290	5940	5940	5940	5940	0
149	20231227	185300	353134290	5940	5940	5940	5940	0
150	20231227	185200	353134290	5940	5940	5940	5940	0
151	20231227	185100	353134290	5940	5940	5940	5940	0
152	20231227	185000	353134290	5940	5940	5940	5940	1044
153	20231227	184900	353134290	5940	5940	5940	5940	0
154	20231227	184800	353134290	5940	5940	5940	5940	0
155	20231227	184700	353134290	5940	5940	5940	5940	0
156	20231227	184600	353134290	5940	5940	5940	5940	0
157	20231227	184500	353134290	5940	5940	5940	5940	0
158	20231227	184400	353134290	5940	5940	5940	5940	0
159	20231227	184300	353134290	5940	5940	5940	5940	0
160	20231227	184200	353134290	5940	5940	5940	5940	0
161	20231227	184100	353134290	5940	5940	5940	5940	0
162	20231227	184000	353134290	5940	5940	5940	5940	0
163	20231227	183900	353134290	5940	5940	5940	5940	0
164	20231227	183800	353134290	5940	5940	5940	5940	0
165	20231227	183700	353134290	5940	5940	5940	5940	0
166	20231227	183600	353134290	5940	5940	5940	5940	0
167	20231227	183500	353134290	5940	5940	5940	5940	0
168	20231227	183400	353134290	5940	5940	5940	5940	0
169	20231227	183300	353134290	5940	5940	5940	5940	0
170	20231227	183200	353134290	5940	5940	5940	5940	0
171	20231227	183100	353134290	5940	5940	5940	5940	0
172	20231227	183000	353134290	5940	5940	5940	5940	0
173	20231227	182900	353134290	5940	5940	5940	5940	0
174	20231227	182800	353134290	5940	5940	5940	5940	0
175	20231227	182700	353134290	5940	5940	5940	5940	0
176	20231227	182600	353134290	5940	5940	5940	5940	0
177	20231227	182500	353134290	5940	5940	5940	5940	0
178	20231227	182400	353134290	5940	5940	5940	5940	0
179	20231227	182300	353134290	5940	5940	5940	5940	0
180	20231227	182200	353134290	5940	5940	5940	5940	0
181	20231227	182100	353134290	5940	5940	5940	5940	0
182	20231227	182000	353134290	5940	5940	5940	5940	1044
183	20231227	181900	353134290	5940	5940	5940	5940	0
184	20231227	181800	353134290	5940	5940	5940	5940	0
185	20231227	181700	353134290	5940	5940	5940	5940	0
186	20231227	181600	353134290	5940	5940	5940	5940	0
187	20231227	181500	353134290	5940	5940	5940	5940	0
188	20231227	181400	353134290	5940	5940	5940	5940	0
189	20231227	181300	353134290	5940	5940	5940	5940	0
190	20231227	181200	353134290	5940	5940	5940	5940	0
191	20231227	181100	353134290	5940	5940	5940	5940	0
192	20231227	181000	353134290	5940	5940	5940	5940	0
193	20231227	180900	353134290	5940	5940	5940	5940	0
194	20231227	180800	353134290	5940	5940	5940	5940	0
195	20231227	180700	353134290	5940	5940	5940	5940	0
196	20231227	180600	353134290	5940	5940	5940	5940	0
197	20231227	180500	353134290	5940	5940	5940	5940	0
198	20231227	180400	353134290	5940	5940	5940	5940	0
199	20231227	180300	353134290	5940	5940	5940	5940	0
200	20231227	180200	353134290	5940	5940	5940	5940	0
201	20231227	180100	353134290	5940	5940	5940	5940	0
202	20231227	180000	353134290	5940	5940	5940	5940	0
203	20231227	175900	353134290	5940	5940	5940	5940	0
204	20231227	175800	353134290	5940	5940	5940	5940	0
205	20231227	175700	353134290	5940	5940	5940	5940	0
206	20231227	175600	353134290	5940	5940	5940	5940	0
207	20231227	175500	353134290	5940	5940	5940	5940	0
208	20231227	175400	353134290	5940	5940	5940	5940	0
209	20231227	175300	353134290	5940	5940	5940	5940	0
210	20231227	175200	353134290	5940	5940	5940	5940	0
211	20231227	175100	353134290	5940	5940	5940	5940	0
212	20231227	175000	353134290	5940	5940	5940	5940	1044
213	20231227	174900	353134290	5940	5940	5940	5940	0
214	20231227	174800	353134290	5940	5940	5940	5940	0
215	20231227	174700	353134290	5940	5940	5940	5940	0
216	20231227	174600	353134290	5940	5940	5940	5940	0
217	20231227	174500	353134290	5940	5940	5940	5940	0
218	20231227	174400	353134290	5940	5940	5940	5940	0
219	20231227	174300	353134290	5940	5940	5940	5940	0
220	20231227	174200	353134290	5940	5940	5940	5940	0
221	20231227	174100	353134290	5940	5940	5940	5940	0
222	20231227	174000	353134290	5940	5940	5940	5940	0
223	20231227	173900	353134290	5940	5940	5940	5940	0
224	20231227	173800	353134290	5940	5940	5940	5940	0
225	20231227	173700	353134290	5940	5940	5940	5940	0
226	20231227	173600	353134290	5940	5940	5940	5940	0
227	20231227	173500	353134290	5940	5940	5940	5940	0
228	20231227	173400	353134290	5940	5940	5940	5940	0
229	20231227	173300	353134290	5940	5940	5940	5940	0
230	20231227	173200	353134290	5940	5940	5940	5940	0
231	20231227	173100	353134290	5940	5940	5940	5940	0
232	20231227	173000	353134290	5940	5940	5940	5940	0
233	20231227	172900	353134290	5940	5940	5940	5940	0
234	20231227	172800	353134290	5940	5940	5940	5940	0
235	20231227	172700	353134290	5940	5940	5940	5940	0
236	20231227	172600	353134290	5940	5940	5940	5940	0
237	20231227	172500	353134290	5940	5940	5940	5940	0
238	20231227	172400	353134290	5940	5940	5940	5940	0
239	20231227	172300	353134290	5940	5940	5940	5940	0
240	20231227	172200	353134290	5940	5940	5940	5940	0
241	20231227	172100	353134290	5940	5940	5940	5940	0
242	20231227	172000	353134290	5940	5940	5940	5940	1044
243	20231227	171900	353134290	5940	5940	5940	5940	0
244	20231227	171800	353134290	5940	5940	5940	5940	0
245	20231227	171700	353134290	5940	5940	5940	5940	0
246	20231227	171600	353134290	5940	5940	5940	5940	0
247	20231227	171500	353134290	5940	5940	5940	5940	0
248	20231227	171400	353134290	5940	5940	5940	5940	0
249	20231227	171300	353134290	5940	5940	5940	5940	0
250	20231227	171200	353134290	5940	5940	5940	5940	0
251	20231227	171100	353134290	5940	5940	5940	5940	0
252	20231227	171000	353134290	5940	5940	5940	5940	0
253	20231227	170900	353134290	5940	5940	5940	5940	0
254	20231227	170800	353134290	5940	5940	5940	5940	0
255	20231227	170700	353134290	5940	5940	5940	5940	0
256	20231227	170600	353134290	5940	5940	5940	5940	0
257	20231227	170500	353134290	5940	5940	5940	5940	0
258	20231227	170400	353134290	5940	5940	5940	5940	0
259	20231227	170300	353134290	5940	5940	5940	5940	0
260	20231227	170200	353134290	5940	5940	5940	5940	0
261	20231227	170100	353134290	5940	5940	5940	5940	0
262	20231227	170000	353134290	5940	5940	5940	5940	0
263	20231227	165900	353134290	5940	5940	5940	5940	0
264	20231227	165800	353134290	5940	5940	5940	5940	0
265	20231227	165700	353134290	5940	5940	5940	5940	0
266	20231227	165600	353134290	5940	5940	5940	5940	0
267	20231227	165500	353134290	5940	5940	5940	5940	0
268	20231227	165400	353134290	5940	5940	5940	5940	0
269	20231227	165300	353134290	5940	5940	5940	5940	0
270	20231227	165200	353134290	5940	5940	5940	5940	0
271	20231227	165100	353134290	5940	5940	5940	5940	0
272	20231227	165000	353134290	5940	5940	5940	5940	1044
273	20231227	164900	353134290	5940	5940	5940	5940	0
274	20231227	164800	353134290	5940	5940	5940	5940	0
275	20231227	164700	353134290	5940	5940	5940	5940	0
276	20231227	164600	353134290	5940	5940	5940	5940	0
277	20231227	164500	353134290	5940	5940	5940	5940	0
278	20231227	164400	353134290	5940	5940	5940	5940	0
279	20231227	164300	353134290	5940	5940	5940	5940	0
280	20231227	164200	353134290	5940	5940	5940	5940	0
281	20231227	164100	353134290	5940	5940	5940	5940	0
282	20231227	164000	353134290	5940	5940	5940	5940	0
283	20231227	163900	353134290	5940	5940	5940	5940	0
284	20231227	163800	353134290	5940	5940	5940	5940	0
285	20231227	163700	353134290	5940	5940	5940	5940	0
286	20231227	163600	353134290	5940	5940	5940	5940	0
287	20231227	163500	353134290	5940	5940	5940	5940	0
288	20231227	163400	353134290	5940	5940	5940	5940	0
289	20231227	163300	353134290	5940	5940	5940	5940	0
290	20231227	163200	353134290	5940	5940	5940	5940	0
291	20231227	163100	353134290	5940	5940	5940	5940	0
292	20231227	163000	353134290	5940	5940	5940	5940	0
293	20231227	162900	353134290	5940	5940	5940	5940	0
294	20231227	162800	353134290	5940	5940	5940	5940	0
295	20231227	162700	353134290	5940	5940	5940	5940	0
296	20231227	162600	353134290	5940	5940	5940	5940	0
297	20231227	162500	353134290	5940	5940	5940	5940	0
298	20231227	162400	353134290	5940	5940	5940	5940	0
299	20231227	162300	353134290	5940	5940	5940	5940	0
300	20231227	162200	353134290	5940	5940	5940	5940	0
301	20231227	162100	353134290	5940	5940	5940	5940	0
302	20231227	162000	353134290	5940	5940	5940	5940	1044
303	20231227	161900	353134290	5940	5940	5940	5940	0
304	20231227	161800	353134290	5940	5940	5940	5940	0
305	20231227	161700	353134290	5940	5940	5940	5940	0
306	20231227	161600	353134290	5940	5940	5940	5940	0
307	20231227	161500	353134290	5940	5940	5940	5940	0
308	20231227	161400	353134290	5940	5940	5940	5940	0
309	20231227	161300	353134290	5940	5940	5940	5940	0
310	20231227	161200	353134290	5940	5940	5940	5940	0
311	20231227	161100	353134290	5940	5940	5940	5940	0
312	20231227	161000	353134290	5940	5940	5940	5940	0
313	20231227	160900	353134290	5940	5940	5940	5940	0
314	20231227	160800	353134290	5940	5940	5940	5940	0
315	20231227	160700	353134290	5940	5940	5940	5940	0
316	20231227	160600	353134290	5940	5940	5940	5940	0
317	20231227	160500	353134290	5940	5940	5940	5940	0
318	20231227	160400	353134290	5940	5940	5940	5940	0
319	20231227	160300	353134290	5940	5940	5940	5940	0
320	20231227	160200	353134290	5940	5940	5940	5940	0
321	20231227	160100	353134290	5940	5940	5940	5940	0
322	20231227	160000	353134290	5940	5940	5940	5940	0
323	20231227	155900	353134290	5940	5940	5940	5940	0
324	20231227	155800	353134290	5940	5940	5940	5940	0
325	20231227	155700	353134290	5940	5940	5940	5940	0
326	20231227	155600	353134290	5940	5940	5940	5940	0
327	20231227	155500	353134290	5940	5940	5940	5940	0
328	20231227	155400	353134290	5940	5940	5940	5940	0
329	20231227	155300	353134290	5940	5940	5940	5940	0
330	20231227	155200	353134290	5940	5940	5940	5940	0
331	20231227	155100	353134290	5940	5940	5940	5940	0
332	20231227	155000	353134290	5940	5940	5940	5940	1044
333	20231227	154900	353134290	5940	5940	5940	5940	0
334	20231227	154800	353134290	5940	5940	5940	5940	0
335	20231227	154700	353134290	5940	5940	5940	5940	0
336	20231227	154600	353134290	5940	5940	5940	5940	0
337	20231227	154500	353134290	5940	5940	5940	5940	0
338	20231227	154400	353134290	5940	5940	5940	5940	0
339	20231227	154300	353134290	5940	5940	5940	5940	0
340	20231227	154200	353134290	5940	5940	5940	5940	0
341	20231227	154100	353134290	5940	5940	5940	5940	0
342	20231227	154000	353134290	5940	5940	5940	5940	0
343	20231227	153900	353134290	5940	5940	5940	5940	0
344	20231227	153800	353134290	5940	5940	5940	5940	0
345	20231227	153700	353134290	5940	5940	5940	5940	0
346	20231227	153600	353134290	5940	5940	5940	5940	0
347	20231227	153500	353134290	5940	5940	5940	5940	0
348	20231227	153400	353134290	5940	5940	5940	5940	0
349	20231227	153300	353134290	5940	5940	5940	5940	0
350	20231227	153200	353134290	5940	5940	5940	5940	0
351	20231227	153100	353134290	5940	5940	5940	5940	0
352	20231227	153000	353134290	5940	5940	5940	5940	1044
353	20231227	152900	346932930	5930	5930	5930	5930	0
354	20231227	152800	346932930	5930	5930	5930	5930	0
355	20231227	152700	346932930	5930	5930	5930	5930	0
356	20231227	152600	346932930	5930	5930	5930	5930	0
357	20231227	152500	346932930	5930	5930	5930	5930	0
358	20231227	152400	346932930	5930	5930	5930	5930	0
359	20231227	152300	346932930	5930	5930	5930	5930	0
360	20231227	152200	346932930	5930	5930	5930	5930	0
361	20231227	152100	346932930	5930	5930	5930	5930	0
362	20231227	152000	346932930	5930	5930	5930	5930	0
363	20231227	151900	346932930	5930	5920	5930	5920	62
364	20231227	151800	346565880	5930	5930	5930	5920	12
365	20231227	151700	346494820	5920	5910	5930	5910	370
366	20231227	151600	344305030	5920	5920	5920	5910	263
367	20231227	151500	342748080	5930	5930	5930	5930	0
368	20231227	151400	342748080	5930	5920	5930	5920	31
369	20231227	151300	342564550	5930	5930	5930	5930	31
370	20231227	151200	342380720	5930	5930	5930	5930	1
371	20231227	151100	342374790	5930	5920	5930	5910	351
372	20231227	151000	340298710	5930	5930	5930	5930	1
373	20231227	150900	340292780	5920	5920	5920	5920	0
374	20231227	150800	340292780	5920	5920	5920	5920	640
375	20231227	150700	336503980	5930	5930	5930	5930	0
376	20231227	150600	336503980	5930	5930	5930	5930	2
377	20231227	150500	336492120	5930	5930	5930	5930	51
378	20231227	150400	336189690	5920	5920	5920	5920	0
379	20231227	150300	336189690	5920	5920	5920	5920	0
380	20231227	150200	336189690	5920	5930	5930	5920	36
381	20231227	150100	335976480	5930	5920	5930	5920	101
382	20231227	150000	335378550	5920	5920	5920	5920	302
383	20231227	145900	333590710	5930	5930	5930	5930	120
384	20231227	145800	332879110	5940	5940	5940	5940	0
385	20231227	145700	332879110	5940	5940	5940	5940	176
386	20231227	145600	331833670	5940	5940	5940	5940	3
387	20231227	145500	331815850	5940	5940	5940	5940	0
388	20231227	145400	331815850	5940	5940	5940	5940	0
389	20231227	145300	331815850	5940	5940	5940	5940	2
390	20231227	145200	331803970	5930	5930	5930	5930	100
391	20231227	145100	331210970	5930	5930	5930	5930	129
392	20231227	145000	330446000	5930	5920	5930	5920	576
393	20231227	144900	327033320	5920	5920	5920	5920	1
394	20231227	144800	327027400	5930	5920	5930	5920	71
395	20231227	144700	326606830	5920	5910	5920	5910	105
396	20231227	144600	325985240	5910	5920	5920	5910	210
397	20231227	144500	324743980	5920	5920	5920	5920	300
398	20231227	144400	322967980	5930	5920	5930	5920	6
399	20231227	144300	322932450	5920	5920	5920	5920	404
400	20231227	144200	320540770	5920	5920	5920	5920	314
401	20231227	144100	318681890	5920	5930	5930	5920	26
402	20231227	144000	318527960	5920	5920	5920	5920	1
403	20231227	143900	318522040	5920	5920	5920	5920	400
404	20231227	143800	316154040	5930	5930	5930	5930	100
405	20231227	143700	315561040	5940	5940	5940	5940	0
406	20231227	143600	315561040	5940	5940	5940	5940	175
407	20231227	143500	314521540	5940	5940	5940	5940	0
408	20231227	143400	314521540	5940	5940	5940	5940	32
409	20231227	143300	314331460	5940	5940	5940	5940	1
410	20231227	143200	314325520	5940	5940	5940	5940	90
411	20231227	143100	313790920	5940	5950	5950	5940	2
412	20231227	143000	313779030	5930	5930	5930	5930	201
413	20231227	142900	312587100	5930	5930	5930	5930	120
414	20231227	142800	311875500	5950	5950	5950	5950	1
415	20231227	142700	311869550	5930	5930	5930	5930	19
416	20231227	142600	311756880	5950	5940	5950	5930	1092
417	20231227	142500	305278630	5940	5950	5950	5940	101
418	20231227	142400	304677690	5950	5950	5950	5950	918
419	20231227	142300	299215590	5950	5950	5950	5950	0
420	20231227	142200	299215590	5950	5950	5950	5950	0
421	20231227	142100	299215590	5950	5950	5950	5950	0
422	20231227	142000	299215590	5950	5950	5950	5950	0
423	20231227	141900	299215590	5950	5950	5950	5950	0
424	20231227	141800	299215590	5950	5950	5950	5950	50
425	20231227	141700	298918090	5950	5940	5950	5940	51
426	20231227	141600	298614650	5950	5950	5950	5950	0
427	20231227	141500	298614650	5950	5950	5950	5950	0
428	20231227	141400	298614650	5950	5950	5950	5950	744
429	20231227	141300	294187850	5950	5950	5950	5950	2014
430	20231227	141200	282204550	5950	5950	5950	5950	0
431	20231227	141100	282204550	5950	5950	5950	5950	1
432	20231227	141000	282198600	5950	5950	5950	5950	4
433	20231227	140900	282174800	5950	5950	5950	5950	4
434	20231227	140800	282151000	5950	5950	5950	5950	0
435	20231227	140700	282151000	5950	5950	5950	5950	0
436	20231227	140600	282151000	5950	5950	5950	5950	0
437	20231227	140500	282151000	5950	5950	5950	5950	0
438	20231227	140400	282151000	5950	5950	5950	5950	6
439	20231227	140300	282115300	5960	5960	5960	5960	0
440	20231227	140200	282115300	5960	5950	5960	5950	2
441	20231227	140100	282103390	5950	5950	5950	5950	999
442	20231227	140000	276159340	5950	5960	5960	5950	330
443	20231227	135900	274194950	5960	5960	5960	5960	642
444	20231227	135800	270368630	5960	5960	5960	5950	1002
445	20231227	135700	264406710	5950	5950	5950	5950	762
446	20231227	135600	259872810	5930	5930	5930	5930	0
447	20231227	135500	259872810	5930	5930	5930	5930	0
448	20231227	135400	259872810	5930	5930	5930	5930	0
449	20231227	135300	259872810	5930	5930	5930	5930	0
450	20231227	135200	259872810	5930	5930	5930	5930	200
451	20231227	135100	258686810	5950	5950	5950	5950	0
452	20231227	135000	258686810	5950	5950	5950	5950	0
453	20231227	134900	258686810	5950	5950	5950	5930	13
454	20231227	134800	258609660	5930	5930	5930	5930	350
455	20231227	134700	256534160	5930	5930	5930	5930	280
456	20231227	134600	254873760	5950	5940	5950	5930	221
457	20231227	134500	253563200	5950	5950	5950	5950	0
458	20231227	134400	253563200	5950	5950	5950	5950	30
459	20231227	134300	253384700	5950	5950	5950	5950	6
460	20231227	134200	253349000	5950	5950	5950	5950	0
461	20231227	134100	253349000	5950	5950	5950	5950	1
462	20231227	134000	253343050	5930	5930	5930	5930	18
463	20231227	133900	253236310	5930	5930	5930	5930	284
464	20231227	133800	251552190	5940	5940	5940	5940	0
465	20231227	133700	251552190	5940	5940	5940	5940	1
466	20231227	133600	251546250	5930	5930	5930	5930	40
467	20231227	133500	251309050	5950	5950	5950	5950	0
468	20231227	133400	251309050	5950	5950	5950	5950	0
469	20231227	133300	251309050	5950	5950	5950	5950	500
470	20231227	133200	248334050	5950	5950	5950	5950	0
471	20231227	133100	248334050	5950	5940	5950	5940	1000
472	20231227	133000	242384200	5940	5940	5940	5940	89
473	20231227	132900	241855540	5940	5940	5940	5940	0
474	20231227	132800	241855540	5940	5940	5940	5940	186
475	20231227	132700	240750700	5940	5940	5940	5940	10
476	20231227	132600	240691300	5950	5950	5950	5950	0
477	20231227	132500	240691300	5950	5950	5950	5950	1
478	20231227	132400	240685350	5910	5920	5920	5910	700
479	20231227	132300	236543070	5950	5940	5950	5940	305
480	20231227	132200	234730270	5940	5940	5940	5940	5
481	20231227	132100	234700570	5950	5940	5950	5940	9
482	20231227	132000	234647100	5920	5930	5930	5920	1436
483	20231227	131900	226141900	5930	5940	5940	5930	200
484	20231227	131800	224955400	5940	5940	5940	5940	0
485	20231227	131700	224955400	5940	5940	5940	5940	0
486	20231227	131600	224955400	5940	5940	5940	5940	0
487	20231227	131500	224955400	5940	5940	5940	5940	144
488	20231227	131400	224100040	5950	5950	5950	5950	0
489	20231227	131300	224100040	5950	5950	5950	5950	1
490	20231227	131200	224094090	5940	5950	5950	5940	68
491	20231227	131100	223690150	5950	5950	5950	5950	0
492	20231227	131000	223690150	5950	5950	5950	5950	0
493	20231227	130900	223690150	5950	5950	5950	5950	1
494	20231227	130800	223684200	5950	5950	5950	5950	0
495	20231227	130700	223684200	5950	5950	5950	5950	0
496	20231227	130600	223684200	5950	5950	5950	5950	90
497	20231227	130500	223148700	5940	5940	5940	5940	0
498	20231227	130400	223148700	5940	5940	5940	5940	0
499	20231227	130300	223148700	5940	5940	5940	5940	379
500	20231227	130200	220897440	5950	5950	5950	5950	1
501	20231227	130100	220891490	5960	5960	5960	5960	0
502	20231227	130000	220891490	5960	5960	5960	5960	0
503	20231227	125900	220891490	5960	5960	5960	5960	0
504	20231227	125800	220891490	5960	5960	5960	5960	1
505	20231227	125700	220885530	5950	5950	5950	5950	33
506	20231227	125600	220689180	5950	5950	5950	5950	0
507	20231227	125500	220689180	5950	5950	5950	5950	100
508	20231227	125400	220094180	5950	5950	5950	5950	0
509	20231227	125300	220094180	5950	5950	5950	5950	0
510	20231227	125200	220094180	5950	5950	5950	5950	0
511	20231227	125100	220094180	5950	5950	5950	5950	1
512	20231227	125000	220088230	5950	5950	5950	5950	10
513	20231227	124900	220028730	5950	5950	5950	5950	28
514	20231227	124800	219862130	5950	5950	5950	5940	31
515	20231227	124700	219677700	5960	5960	5960	5960	1
516	20231227	124600	219671740	5940	5940	5940	5940	0
517	20231227	124500	219671740	5940	5940	5940	5940	0
518	20231227	124400	219671740	5940	5940	5940	5940	2
519	20231227	124300	219659860	5950	5950	5950	5950	465
520	20231227	124200	216893110	5950	5950	5950	5950	0
521	20231227	124100	216893110	5950	5950	5950	5950	0
522	20231227	124000	216893110	5950	5950	5950	5950	8
523	20231227	123900	216845510	5950	5950	5950	5950	30
524	20231227	123800	216667010	5940	5940	5940	5940	0
525	20231227	123700	216667010	5940	5940	5940	5940	0
526	20231227	123600	216667010	5940	5940	5940	5940	40
527	20231227	123500	216429410	5950	5940	5950	5940	5
528	20231227	123400	216399700	5940	5940	5940	5940	0
529	20231227	123300	216399700	5940	5940	5940	5940	100
530	20231227	123200	215805700	5950	5950	5950	5950	601
531	20231227	123100	212229750	5950	5950	5950	5950	0
532	20231227	123000	212229750	5950	5950	5950	5950	1
533	20231227	122900	212223800	5950	5940	5950	5940	3
534	20231227	122800	212205970	5930	5930	5930	5930	0
535	20231227	122700	212205970	5930	5930	5930	5930	0
536	20231227	122600	212205970	5930	5930	5930	5930	0
537	20231227	122500	212205970	5930	5930	5930	5930	0
538	20231227	122400	212205970	5930	5930	5930	5930	0
539	20231227	122300	212205970	5930	5930	5930	5930	0
540	20231227	122200	212205970	5930	5930	5930	5930	100
541	20231227	122100	211612970	5930	5930	5930	5930	0
542	20231227	122000	211612970	5930	5930	5930	5930	49
543	20231227	121900	211322400	5930	5940	5940	5930	30
544	20231227	121800	211144300	5950	5940	5950	5940	197
545	20231227	121700	209973420	5940	5940	5940	5940	0
546	20231227	121600	209973420	5940	5940	5940	5940	0
547	20231227	121500	209973420	5940	5940	5940	5940	0
548	20231227	121400	209973420	5940	5940	5940	5940	0
549	20231227	121300	209973420	5940	5940	5940	5940	0
550	20231227	121200	209973420	5940	5940	5940	5940	18
551	20231227	121100	209866500	5950	5950	5950	5950	10
552	20231227	121000	209807000	5930	5930	5930	5930	0
553	20231227	120900	209807000	5930	5930	5930	5930	0
554	20231227	120800	209807000	5930	5930	5930	5930	0
555	20231227	120700	209807000	5930	5950	5950	5930	6
556	20231227	120600	209771400	5930	5930	5930	5930	12
557	20231227	120500	209700240	5930	5930	5930	5930	213
558	20231227	120400	208437150	5930	5950	5950	5930	21
559	20231227	120300	208312600	5930	5940	5940	5930	14
560	20231227	120200	208229550	5930	5930	5930	5930	0
561	20231227	120100	208229550	5930	5930	5930	5930	0
562	20231227	120000	208229550	5930	5930	5930	5930	0
563	20231227	115900	208229550	5930	5930	5930	5930	0
564	20231227	115800	208229550	5930	5930	5930	5930	15
565	20231227	115700	208140600	5950	5950	5950	5950	36
566	20231227	115600	207926400	5930	5930	5930	5930	0
567	20231227	115500	207926400	5930	5930	5930	5930	123
568	20231227	115400	207197010	5930	5930	5930	5930	0
569	20231227	115300	207197010	5930	5930	5930	5930	0
570	20231227	115200	207197010	5930	5930	5930	5920	28
571	20231227	115100	207031220	5930	5930	5930	5930	1
572	20231227	115000	207025290	5930	5930	5930	5930	22
573	20231227	114900	206894830	5920	5920	5920	5920	0
574	20231227	114800	206894830	5920	5920	5920	5920	0
575	20231227	114700	206894830	5920	5920	5920	5920	9
576	20231227	114600	206841550	5920	5920	5920	5920	9
577	20231227	114500	206788270	5920	5920	5920	5920	0
578	20231227	114400	206788270	5920	5920	5920	5920	281
579	20231227	114300	205124750	5920	5920	5920	5920	6
580	20231227	114200	205089230	5920	5920	5920	5920	43
581	20231227	114100	204834670	5920	5930	5930	5920	419
582	20231227	114000	202354120	5930	5930	5930	5930	0
583	20231227	113900	202354120	5930	5930	5930	5930	0
584	20231227	113800	202354120	5930	5930	5930	5930	651
585	20231227	113700	198493690	5930	5930	5930	5930	1000
586	20231227	113600	192563690	5920	5920	5920	5920	3
587	20231227	113500	192545930	5930	5930	5930	5930	0
588	20231227	113400	192545930	5930	5930	5930	5930	18
589	20231227	113300	192439190	5930	5930	5930	5930	1
590	20231227	113200	192433260	5930	5930	5930	5930	10
591	20231227	113100	192373960	5930	5930	5930	5930	0
592	20231227	113000	192373960	5930	5920	5930	5920	7
593	20231227	112900	192332510	5930	5930	5930	5930	0
594	20231227	112800	192332510	5930	5930	5930	5930	0
595	20231227	112700	192332510	5930	5930	5930	5930	20
596	20231227	112600	192213910	5930	5930	5930	5930	0
597	20231227	112500	192213910	5930	5930	5930	5930	1
598	20231227	112400	192207980	5920	5920	5920	5920	44
599	20231227	112300	191947500	5920	5910	5920	5910	100
600	20231227	112200	191356000	5920	5910	5920	5910	275
601	20231227	112100	189728220	5920	5920	5920	5920	5
602	20231227	112000	189698620	5920	5910	5920	5910	116
603	20231227	111900	189012500	5910	5910	5910	5910	0
604	20231227	111800	189012500	5910	5910	5910	5910	17
605	20231227	111700	188912030	5910	5910	5910	5910	48
606	20231227	111600	188628350	5920	5920	5920	5920	1
607	20231227	111500	188622430	5920	5920	5930	5920	3
608	20231227	111400	188604660	5920	5920	5920	5920	11
609	20231227	111300	188539540	5930	5930	5930	5930	0
610	20231227	111200	188539540	5930	5930	5930	5930	0
611	20231227	111100	188539540	5930	5930	5930	5930	111
612	20231227	111000	187881310	5930	5930	5930	5930	0
613	20231227	110900	187881310	5930	5930	5930	5930	0
614	20231227	110800	187881310	5930	5930	5930	5930	0
615	20231227	110700	187881310	5930	5930	5930	5930	180
616	20231227	110600	186813910	5930	5930	5930	5930	50
617	20231227	110500	186517410	5930	5930	5930	5930	38
618	20231227	110400	186292070	5930	5930	5930	5930	0
619	20231227	110300	186292070	5930	5920	5930	5900	4237
620	20231227	110200	161274420	5930	5930	5930	5920	21
621	20231227	110100	161149990	5920	5910	5920	5910	123
622	20231227	110000	160421930	5910	5920	5920	5910	45
623	20231227	105900	160155840	5910	5910	5910	5910	10
624	20231227	105800	160096740	5900	5910	5910	5900	354
625	20231227	105700	158005760	5920	5920	5920	5920	3
626	20231227	105600	157988000	5930	5930	5930	5930	0
627	20231227	105500	157988000	5930	5930	5930	5930	0
628	20231227	105400	157988000	5930	5930	5930	5930	1
629	20231227	105300	157982070	5900	5900	5900	5900	0
630	20231227	105200	157982070	5900	5950	5950	5900	1005
631	20231227	105100	152049590	5950	5950	5950	5950	3
632	20231227	105000	152031740	5950	5950	5950	5950	14
633	20231227	104900	151948440	5920	5950	5950	5920	42
634	20231227	104800	151699360	5960	5960	5960	5960	10
635	20231227	104700	151639760	5960	5960	5960	5960	21
636	20231227	104600	151514600	5970	5970	5970	5970	1
637	20231227	104500	151508630	5970	5970	5970	5970	0
638	20231227	104400	151508630	5970	5970	5970	5970	0
639	20231227	104300	151508630	5970	5970	5970	5970	50
640	20231227	104200	151210130	5970	5970	5970	5970	51
641	20231227	104100	150905660	5970	5970	5970	5970	0
642	20231227	104000	150905660	5970	5970	5970	5970	0
643	20231227	103900	150905660	5970	5970	5970	5970	10
644	20231227	103800	150845960	5970	5970	5970	5970	0
645	20231227	103700	150845960	5970	5910	5970	5910	221
646	20231227	103600	149539160	5920	5920	5920	5920	665
647	20231227	103500	145602360	5920	5930	5930	5920	215
648	20231227	103400	144329260	5940	5940	5940	5940	0
649	20231227	103300	144329260	5940	5940	5940	5940	0
650	20231227	103200	144329260	5940	5940	5940	5940	0
651	20231227	103100	144329260	5940	5940	5940	5940	0
652	20231227	103000	144329260	5940	5940	5940	5940	3
653	20231227	102900	144311440	5940	5940	5940	5940	173
654	20231227	102800	143283820	5940	5940	5940	5940	13
655	20231227	102700	143206600	5930	5930	5930	5930	67
656	20231227	102600	142809290	5920	5920	5920	5920	1
657	20231227	102500	142803370	5930	5930	5930	5930	0
658	20231227	102400	142803370	5930	5930	5930	5930	3
659	20231227	102300	142785580	5930	5930	5930	5930	0
660	20231227	102200	142785580	5930	5900	5930	5890	101
661	20231227	102100	142190590	5890	5900	5900	5890	2
662	20231227	102000	142178800	5900	5900	5910	5900	505
663	20231227	101900	139199290	5900	5920	5920	5900	152
664	20231227	101800	138301800	5930	5930	5930	5930	5
665	20231227	101700	138272150	5930	5930	5930	5930	0
666	20231227	101600	138272150	5930	5930	5930	5920	21
667	20231227	101500	138147720	5930	5920	5930	5920	20
668	20231227	101400	138029220	5920	5920	5920	5920	35
669	20231227	101300	137822020	5920	5900	5920	5900	304
670	20231227	101200	136028400	5900	5900	5900	5900	19
671	20231227	101100	135916300	5930	5930	5930	5930	1
672	20231227	101000	135910370	5930	5930	5930	5930	7
673	20231227	100900	135868860	5930	5930	5930	5930	0
674	20231227	100800	135868860	5930	5930	5930	5900	166
675	20231227	100700	134884870	5890	5890	5890	5890	0
676	20231227	100600	134884870	5890	5900	5930	5890	779
677	20231227	100500	130295740	5930	5930	5930	5930	1
678	20231227	100400	130289810	5890	5890	5890	5890	6
679	20231227	100300	130254470	5900	5940	5940	5900	2082
680	20231227	100200	117962690	5930	5940	5940	5930	3
681	20231227	100100	117944880	5940	5940	5940	5940	50
682	20231227	100000	117647880	5930	5930	5930	5930	331
683	20231227	095900	115685050	5920	5930	5930	5920	419
684	20231227	095800	113202880	5930	5930	5930	5930	69
685	20231227	095700	112793710	5930	5930	5930	5930	41
686	20231227	095600	112550580	5930	5930	5930	5930	18
687	20231227	095500	112443840	5940	5940	5940	5940	17
688	20231227	095400	112342860	5940	5940	5940	5940	16
689	20231227	095300	112247820	5910	5920	5920	5910	36
690	20231227	095200	112034800	5920	5900	5940	5890	158
691	20231227	095100	111101120	5900	5910	5920	5900	67
692	20231227	095000	110705070	5920	5920	5930	5920	22
693	20231227	094900	110574670	5930	5930	5930	5930	17
694	20231227	094800	110473860	5940	5940	5940	5940	117
695	20231227	094700	109778880	5910	5940	5940	5910	24
696	20231227	094600	109636560	5940	5940	5940	5940	0
697	20231227	094500	109636560	5940	5940	5940	5940	17
698	20231227	094400	109535580	5940	5940	5940	5940	17
699	20231227	094300	109434600	5940	5940	5940	5940	16
700	20231227	094200	109339560	5940	5910	5940	5910	18
701	20231227	094100	109232670	5940	5910	5940	5890	862
702	20231227	094000	104141490	5910	5950	5950	5900	4463
703	20231227	093900	77743780	5950	5950	5950	5950	105
704	20231227	093800	77119030	5950	5950	5950	5940	118
705	20231227	093700	76417930	5950	5950	5950	5950	17
706	20231227	093600	76316780	5950	5950	5950	5940	663
707	20231227	093500	72374930	5950	5950	5960	5950	1019
708	20231227	093400	66311700	5970	5960	5970	5960	217
709	20231227	093300	65018210	5980	5980	5980	5980	36
710	20231227	093200	64802930	5970	5970	5970	5970	83
711	20231227	093100	64307420	5990	5990	5990	5990	26
712	20231227	093000	64151680	5990	5970	6000	5970	30
713	20231227	092900	63971970	6000	6000	6000	6000	16
714	20231227	092800	63875970	6000	5960	6000	5960	883
715	20231227	092700	58584050	5960	5980	5980	5960	339
716	20231227	092600	56562130	5960	5960	5960	5960	85
717	20231227	092500	56055530	5960	5940	5960	5940	398
718	20231227	092400	53690070	5960	5960	5960	5960	28
719	20231227	092300	53523190	5960	5950	5960	5950	23
720	20231227	092200	53386240	5960	5960	5960	5960	1
721	20231227	092100	53380280	5960	5950	5980	5940	971
722	20231227	092000	47607620	5950	5950	5950	5950	2
723	20231227	091900	47595720	5950	5950	5950	5940	32
724	20231227	091800	47405330	5950	5930	5950	5920	641
725	20231227	091700	43608250	5940	5910	5940	5910	21
726	20231227	091600	43483840	5940	5930	5940	5910	2776
727	20231227	091500	27066740	5930	5950	5950	5920	448
728	20231227	091400	24411870	5950	5960	5960	5920	1265
729	20231227	091300	16909320	5950	5950	5950	5950	0
730	20231227	091200	16909320	5950	5950	5950	5950	11
731	20231227	091100	16843870	5970	5970	5970	5970	19
732	20231227	091000	16730440	5980	5980	5980	5980	10
733	20231227	090900	16670640	5970	5950	5970	5950	261
734	20231227	090800	15114400	5940	5940	5940	5940	10
735	20231227	090700	15055000	5960	5960	5960	5960	0
736	20231227	090600	15055000	5960	5960	5960	5960	23
737	20231227	090500	14917920	5960	5930	5960	5930	245
738	20231227	090400	13463870	5930	5950	5960	5930	120
739	20231227	090300	12752060	5960	5960	5960	5960	373
740	20231227	090200	10528980	5970	5950	5970	5950	15
741	20231227	090100	10439470	5950	5940	5950	5940	94
742	20231227	090000	9881100	5940	5900	5940	5900	1674