KissMeData/330350/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	210100	2406949230	9520	9520	9520	9520	3234
3	20231227	210000	2406949230	9520	9520	9520	9520	0
4	20231227	205900	2406949230	9520	9520	9520	9520	0
5	20231227	205800	2406949230	9520	9520	9520	9520	0
6	20231227	205700	2406949230	9520	9520	9520	9520	0
7	20231227	205600	2406949230	9520	9520	9520	9520	0
8	20231227	205500	2406949230	9520	9520	9520	9520	0
9	20231227	205400	2406949230	9520	9520	9520	9520	0
10	20231227	205300	2406949230	9520	9520	9520	9520	0
11	20231227	205200	2406949230	9520	9520	9520	9520	0
12	20231227	205100	2406949230	9520	9520	9520	9520	0
13	20231227	205000	2406949230	9520	9520	9520	9520	0
14	20231227	204900	2406949230	9520	9520	9520	9520	0
15	20231227	204800	2406949230	9520	9520	9520	9520	0
16	20231227	204700	2406949230	9520	9520	9520	9520	0
17	20231227	204600	2406949230	9520	9520	9520	9520	0
18	20231227	204500	2406949230	9520	9520	9520	9520	0
19	20231227	204400	2406949230	9520	9520	9520	9520	0
20	20231227	204300	2406949230	9520	9520	9520	9520	0
21	20231227	204200	2406949230	9520	9520	9520	9520	0
22	20231227	204100	2406949230	9520	9520	9520	9520	0
23	20231227	204000	2406949230	9520	9520	9520	9520	0
24	20231227	203900	2406949230	9520	9520	9520	9520	0
25	20231227	203800	2406949230	9520	9520	9520	9520	0
26	20231227	203700	2406949230	9520	9520	9520	9520	0
27	20231227	203600	2406949230	9520	9520	9520	9520	0
28	20231227	203500	2406949230	9520	9520	9520	9520	0
29	20231227	203400	2406949230	9520	9520	9520	9520	0
30	20231227	203300	2406949230	9520	9520	9520	9520	0
31	20231227	203200	2406949230	9520	9520	9520	9520	0
32	20231227	203100	2406949230	9520	9520	9520	9520	3234
33	20231227	203000	2406949230	9520	9520	9520	9520	0
34	20231227	202900	2406949230	9520	9520	9520	9520	0
35	20231227	202800	2406949230	9520	9520	9520	9520	0
36	20231227	202700	2406949230	9520	9520	9520	9520	0
37	20231227	202600	2406949230	9520	9520	9520	9520	0
38	20231227	202500	2406949230	9520	9520	9520	9520	0
39	20231227	202400	2406949230	9520	9520	9520	9520	0
40	20231227	202300	2406949230	9520	9520	9520	9520	0
41	20231227	202200	2406949230	9520	9520	9520	9520	0
42	20231227	202100	2406949230	9520	9520	9520	9520	0
43	20231227	202000	2406949230	9520	9520	9520	9520	0
44	20231227	201900	2406949230	9520	9520	9520	9520	0
45	20231227	201800	2406949230	9520	9520	9520	9520	0
46	20231227	201700	2406949230	9520	9520	9520	9520	0
47	20231227	201600	2406949230	9520	9520	9520	9520	0
48	20231227	201500	2406949230	9520	9520	9520	9520	0
49	20231227	201400	2406949230	9520	9520	9520	9520	0
50	20231227	201300	2406949230	9520	9520	9520	9520	0
51	20231227	201200	2406949230	9520	9520	9520	9520	0
52	20231227	201100	2406949230	9520	9520	9520	9520	0
53	20231227	201000	2406949230	9520	9520	9520	9520	0
54	20231227	200900	2406949230	9520	9520	9520	9520	0
55	20231227	200800	2406949230	9520	9520	9520	9520	0
56	20231227	200700	2406949230	9520	9520	9520	9520	0
57	20231227	200600	2406949230	9520	9520	9520	9520	0
58	20231227	200500	2406949230	9520	9520	9520	9520	0
59	20231227	200400	2406949230	9520	9520	9520	9520	0
60	20231227	200300	2406949230	9520	9520	9520	9520	0
61	20231227	200200	2406949230	9520	9520	9520	9520	0
62	20231227	200100	2406949230	9520	9520	9520	9520	3234
63	20231227	200000	2406949230	9520	9520	9520	9520	0
64	20231227	195900	2406949230	9520	9520	9520	9520	0
65	20231227	195800	2406949230	9520	9520	9520	9520	0
66	20231227	195700	2406949230	9520	9520	9520	9520	0
67	20231227	195600	2406949230	9520	9520	9520	9520	0
68	20231227	195500	2406949230	9520	9520	9520	9520	0
69	20231227	195400	2406949230	9520	9520	9520	9520	0
70	20231227	195300	2406949230	9520	9520	9520	9520	0
71	20231227	195200	2406949230	9520	9520	9520	9520	0
72	20231227	195100	2406949230	9520	9520	9520	9520	0
73	20231227	195000	2406949230	9520	9520	9520	9520	0
74	20231227	194900	2406949230	9520	9520	9520	9520	0
75	20231227	194800	2406949230	9520	9520	9520	9520	0
76	20231227	194700	2406949230	9520	9520	9520	9520	0
77	20231227	194600	2406949230	9520	9520	9520	9520	0
78	20231227	194500	2406949230	9520	9520	9520	9520	0
79	20231227	194400	2406949230	9520	9520	9520	9520	0
80	20231227	194300	2406949230	9520	9520	9520	9520	0
81	20231227	194200	2406949230	9520	9520	9520	9520	0
82	20231227	194100	2406949230	9520	9520	9520	9520	0
83	20231227	194000	2406949230	9520	9520	9520	9520	0
84	20231227	193900	2406949230	9520	9520	9520	9520	0
85	20231227	193800	2406949230	9520	9520	9520	9520	0
86	20231227	193700	2406949230	9520	9520	9520	9520	0
87	20231227	193600	2406949230	9520	9520	9520	9520	0
88	20231227	193500	2406949230	9520	9520	9520	9520	0
89	20231227	193400	2406949230	9520	9520	9520	9520	0
90	20231227	193300	2406949230	9520	9520	9520	9520	0
91	20231227	193200	2406949230	9520	9520	9520	9520	0
92	20231227	193100	2406949230	9520	9520	9520	9520	3234
93	20231227	193000	2406949230	9520	9520	9520	9520	0
94	20231227	192900	2406949230	9520	9520	9520	9520	0
95	20231227	192800	2406949230	9520	9520	9520	9520	0
96	20231227	192700	2406949230	9520	9520	9520	9520	0
97	20231227	192600	2406949230	9520	9520	9520	9520	0
98	20231227	192500	2406949230	9520	9520	9520	9520	0
99	20231227	192400	2406949230	9520	9520	9520	9520	0
100	20231227	192300	2406949230	9520	9520	9520	9520	0
101	20231227	192200	2406949230	9520	9520	9520	9520	0
102	20231227	192100	2406949230	9520	9520	9520	9520	0
103	20231227	192000	2406949230	9520	9520	9520	9520	0
104	20231227	191900	2406949230	9520	9520	9520	9520	0
105	20231227	191800	2406949230	9520	9520	9520	9520	0
106	20231227	191700	2406949230	9520	9520	9520	9520	0
107	20231227	191600	2406949230	9520	9520	9520	9520	0
108	20231227	191500	2406949230	9520	9520	9520	9520	0
109	20231227	191400	2406949230	9520	9520	9520	9520	0
110	20231227	191300	2406949230	9520	9520	9520	9520	0
111	20231227	191200	2406949230	9520	9520	9520	9520	0
112	20231227	191100	2406949230	9520	9520	9520	9520	0
113	20231227	191000	2406949230	9520	9520	9520	9520	0
114	20231227	190900	2406949230	9520	9520	9520	9520	0
115	20231227	190800	2406949230	9520	9520	9520	9520	0
116	20231227	190700	2406949230	9520	9520	9520	9520	0
117	20231227	190600	2406949230	9520	9520	9520	9520	0
118	20231227	190500	2406949230	9520	9520	9520	9520	0
119	20231227	190400	2406949230	9520	9520	9520	9520	0
120	20231227	190300	2406949230	9520	9520	9520	9520	0
121	20231227	190200	2406949230	9520	9520	9520	9520	0
122	20231227	190100	2406949230	9520	9520	9520	9520	3234
123	20231227	190000	2406949230	9520	9520	9520	9520	0
124	20231227	185900	2406949230	9520	9520	9520	9520	0
125	20231227	185800	2406949230	9520	9520	9520	9520	0
126	20231227	185700	2406949230	9520	9520	9520	9520	0
127	20231227	185600	2406949230	9520	9520	9520	9520	0
128	20231227	185500	2406949230	9520	9520	9520	9520	0
129	20231227	185400	2406949230	9520	9520	9520	9520	0
130	20231227	185300	2406949230	9520	9520	9520	9520	0
131	20231227	185200	2406949230	9520	9520	9520	9520	0
132	20231227	185100	2406949230	9520	9520	9520	9520	0
133	20231227	185000	2406949230	9520	9520	9520	9520	0
134	20231227	184900	2406949230	9520	9520	9520	9520	0
135	20231227	184800	2406949230	9520	9520	9520	9520	0
136	20231227	184700	2406949230	9520	9520	9520	9520	0
137	20231227	184600	2406949230	9520	9520	9520	9520	0
138	20231227	184500	2406949230	9520	9520	9520	9520	0
139	20231227	184400	2406949230	9520	9520	9520	9520	0
140	20231227	184300	2406949230	9520	9520	9520	9520	0
141	20231227	184200	2406949230	9520	9520	9520	9520	0
142	20231227	184100	2406949230	9520	9520	9520	9520	0
143	20231227	184000	2406949230	9520	9520	9520	9520	0
144	20231227	183900	2406949230	9520	9520	9520	9520	0
145	20231227	183800	2406949230	9520	9520	9520	9520	0
146	20231227	183700	2406949230	9520	9520	9520	9520	0
147	20231227	183600	2406949230	9520	9520	9520	9520	0
148	20231227	183500	2406949230	9520	9520	9520	9520	0
149	20231227	183400	2406949230	9520	9520	9520	9520	0
150	20231227	183300	2406949230	9520	9520	9520	9520	0
151	20231227	183200	2406949230	9520	9520	9520	9520	0
152	20231227	183100	2406949230	9520	9520	9520	9520	3234
153	20231227	183000	2406949230	9520	9520	9520	9520	0
154	20231227	182900	2406949230	9520	9520	9520	9520	0
155	20231227	182800	2406949230	9520	9520	9520	9520	0
156	20231227	182700	2406949230	9520	9520	9520	9520	0
157	20231227	182600	2406949230	9520	9520	9520	9520	0
158	20231227	182500	2406949230	9520	9520	9520	9520	0
159	20231227	182400	2406949230	9520	9520	9520	9520	0
160	20231227	182300	2406949230	9520	9520	9520	9520	0
161	20231227	182200	2406949230	9520	9520	9520	9520	0
162	20231227	182100	2406949230	9520	9520	9520	9520	0
163	20231227	182000	2406949230	9520	9520	9520	9520	0
164	20231227	181900	2406949230	9520	9520	9520	9520	0
165	20231227	181800	2406949230	9520	9520	9520	9520	0
166	20231227	181700	2406949230	9520	9520	9520	9520	0
167	20231227	181600	2406949230	9520	9520	9520	9520	0
168	20231227	181500	2406949230	9520	9520	9520	9520	0
169	20231227	181400	2406949230	9520	9520	9520	9520	0
170	20231227	181300	2406949230	9520	9520	9520	9520	0
171	20231227	181200	2406949230	9520	9520	9520	9520	0
172	20231227	181100	2406949230	9520	9520	9520	9520	0
173	20231227	181000	2406949230	9520	9520	9520	9520	0
174	20231227	180900	2406949230	9520	9520	9520	9520	0
175	20231227	180800	2406949230	9520	9520	9520	9520	0
176	20231227	180700	2406949230	9520	9520	9520	9520	0
177	20231227	180600	2406949230	9520	9520	9520	9520	0
178	20231227	180500	2406949230	9520	9520	9520	9520	0
179	20231227	180400	2406949230	9520	9520	9520	9520	0
180	20231227	180300	2406949230	9520	9520	9520	9520	0
181	20231227	180200	2406949230	9520	9520	9520	9520	0
182	20231227	180100	2406949230	9520	9520	9520	9520	3234
183	20231227	180000	2406949230	9520	9520	9520	9520	0
184	20231227	175900	2406949230	9520	9520	9520	9520	0
185	20231227	175800	2406949230	9520	9520	9520	9520	0
186	20231227	175700	2406949230	9520	9520	9520	9520	0
187	20231227	175600	2406949230	9520	9520	9520	9520	0
188	20231227	175500	2406949230	9520	9520	9520	9520	0
189	20231227	175400	2406949230	9520	9520	9520	9520	0
190	20231227	175300	2406949230	9520	9520	9520	9520	0
191	20231227	175200	2406949230	9520	9520	9520	9520	0
192	20231227	175100	2406949230	9520	9520	9520	9520	0
193	20231227	175000	2406949230	9520	9520	9520	9520	0
194	20231227	174900	2406949230	9520	9520	9520	9520	0
195	20231227	174800	2406949230	9520	9520	9520	9520	0
196	20231227	174700	2406949230	9520	9520	9520	9520	0
197	20231227	174600	2406949230	9520	9520	9520	9520	0
198	20231227	174500	2406949230	9520	9520	9520	9520	0
199	20231227	174400	2406949230	9520	9520	9520	9520	0
200	20231227	174300	2406949230	9520	9520	9520	9520	0
201	20231227	174200	2406949230	9520	9520	9520	9520	0
202	20231227	174100	2406949230	9520	9520	9520	9520	0
203	20231227	174000	2406949230	9520	9520	9520	9520	0
204	20231227	173900	2406949230	9520	9520	9520	9520	0
205	20231227	173800	2406949230	9520	9520	9520	9520	0
206	20231227	173700	2406949230	9520	9520	9520	9520	0
207	20231227	173600	2406949230	9520	9520	9520	9520	0
208	20231227	173500	2406949230	9520	9520	9520	9520	0
209	20231227	173400	2406949230	9520	9520	9520	9520	0
210	20231227	173300	2406949230	9520	9520	9520	9520	0
211	20231227	173200	2406949230	9520	9520	9520	9520	0
212	20231227	173100	2406949230	9520	9520	9520	9520	3234
213	20231227	173000	2406949230	9520	9520	9520	9520	0
214	20231227	172900	2406949230	9520	9520	9520	9520	0
215	20231227	172800	2406949230	9520	9520	9520	9520	0
216	20231227	172700	2406949230	9520	9520	9520	9520	0
217	20231227	172600	2406949230	9520	9520	9520	9520	0
218	20231227	172500	2406949230	9520	9520	9520	9520	0
219	20231227	172400	2406949230	9520	9520	9520	9520	0
220	20231227	172300	2406949230	9520	9520	9520	9520	0
221	20231227	172200	2406949230	9520	9520	9520	9520	0
222	20231227	172100	2406949230	9520	9520	9520	9520	0
223	20231227	172000	2406949230	9520	9520	9520	9520	0
224	20231227	171900	2406949230	9520	9520	9520	9520	0
225	20231227	171800	2406949230	9520	9520	9520	9520	0
226	20231227	171700	2406949230	9520	9520	9520	9520	0
227	20231227	171600	2406949230	9520	9520	9520	9520	0
228	20231227	171500	2406949230	9520	9520	9520	9520	0
229	20231227	171400	2406949230	9520	9520	9520	9520	0
230	20231227	171300	2406949230	9520	9520	9520	9520	0
231	20231227	171200	2406949230	9520	9520	9520	9520	0
232	20231227	171100	2406949230	9520	9520	9520	9520	0
233	20231227	171000	2406949230	9520	9520	9520	9520	0
234	20231227	170900	2406949230	9520	9520	9520	9520	0
235	20231227	170800	2406949230	9520	9520	9520	9520	0
236	20231227	170700	2406949230	9520	9520	9520	9520	0
237	20231227	170600	2406949230	9520	9520	9520	9520	0
238	20231227	170500	2406949230	9520	9520	9520	9520	0
239	20231227	170400	2406949230	9520	9520	9520	9520	0
240	20231227	170300	2406949230	9520	9520	9520	9520	0
241	20231227	170200	2406949230	9520	9520	9520	9520	0
242	20231227	170100	2406949230	9520	9520	9520	9520	3234
243	20231227	170000	2406949230	9520	9520	9520	9520	0
244	20231227	165900	2406949230	9520	9520	9520	9520	0
245	20231227	165800	2406949230	9520	9520	9520	9520	0
246	20231227	165700	2406949230	9520	9520	9520	9520	0
247	20231227	165600	2406949230	9520	9520	9520	9520	0
248	20231227	165500	2406949230	9520	9520	9520	9520	0
249	20231227	165400	2406949230	9520	9520	9520	9520	0
250	20231227	165300	2406949230	9520	9520	9520	9520	0
251	20231227	165200	2406949230	9520	9520	9520	9520	0
252	20231227	165100	2406949230	9520	9520	9520	9520	0
253	20231227	165000	2406949230	9520	9520	9520	9520	0
254	20231227	164900	2406949230	9520	9520	9520	9520	0
255	20231227	164800	2406949230	9520	9520	9520	9520	0
256	20231227	164700	2406949230	9520	9520	9520	9520	0
257	20231227	164600	2406949230	9520	9520	9520	9520	0
258	20231227	164500	2406949230	9520	9520	9520	9520	0
259	20231227	164400	2406949230	9520	9520	9520	9520	0
260	20231227	164300	2406949230	9520	9520	9520	9520	0
261	20231227	164200	2406949230	9520	9520	9520	9520	0
262	20231227	164100	2406949230	9520	9520	9520	9520	0
263	20231227	164000	2406949230	9520	9520	9520	9520	0
264	20231227	163900	2406949230	9520	9520	9520	9520	0
265	20231227	163800	2406949230	9520	9520	9520	9520	0
266	20231227	163700	2406949230	9520	9520	9520	9520	0
267	20231227	163600	2406949230	9520	9520	9520	9520	0
268	20231227	163500	2406949230	9520	9520	9520	9520	0
269	20231227	163400	2406949230	9520	9520	9520	9520	0
270	20231227	163300	2406949230	9520	9520	9520	9520	0
271	20231227	163200	2406949230	9520	9520	9520	9520	0
272	20231227	163100	2406949230	9520	9520	9520	9520	3234
273	20231227	163000	2406949230	9520	9520	9520	9520	0
274	20231227	162900	2406949230	9520	9520	9520	9520	0
275	20231227	162800	2406949230	9520	9520	9520	9520	0
276	20231227	162700	2406949230	9520	9520	9520	9520	0
277	20231227	162600	2406949230	9520	9520	9520	9520	0
278	20231227	162500	2406949230	9520	9520	9520	9520	0
279	20231227	162400	2406949230	9520	9520	9520	9520	0
280	20231227	162300	2406949230	9520	9520	9520	9520	0
281	20231227	162200	2406949230	9520	9520	9520	9520	0
282	20231227	162100	2406949230	9520	9520	9520	9520	0
283	20231227	162000	2406949230	9520	9520	9520	9520	0
284	20231227	161900	2406949230	9520	9520	9520	9520	0
285	20231227	161800	2406949230	9520	9520	9520	9520	0
286	20231227	161700	2406949230	9520	9520	9520	9520	0
287	20231227	161600	2406949230	9520	9520	9520	9520	0
288	20231227	161500	2406949230	9520	9520	9520	9520	0
289	20231227	161400	2406949230	9520	9520	9520	9520	0
290	20231227	161300	2406949230	9520	9520	9520	9520	0
291	20231227	161200	2406949230	9520	9520	9520	9520	0
292	20231227	161100	2406949230	9520	9520	9520	9520	0
293	20231227	161000	2406949230	9520	9520	9520	9520	0
294	20231227	160900	2406949230	9520	9520	9520	9520	0
295	20231227	160800	2406949230	9520	9520	9520	9520	0
296	20231227	160700	2406949230	9520	9520	9520	9520	0
297	20231227	160600	2406949230	9520	9520	9520	9520	0
298	20231227	160500	2406949230	9520	9520	9520	9520	0
299	20231227	160400	2406949230	9520	9520	9520	9520	0
300	20231227	160300	2406949230	9520	9520	9520	9520	0
301	20231227	160200	2406949230	9520	9520	9520	9520	0
302	20231227	160100	2406949230	9520	9520	9520	9520	3234
303	20231227	160000	2406949230	9520	9520	9520	9520	0
304	20231227	155900	2406949230	9520	9520	9520	9520	0
305	20231227	155800	2406949230	9520	9520	9520	9520	0
306	20231227	155700	2406949230	9520	9520	9520	9520	0
307	20231227	155600	2406949230	9520	9520	9520	9520	0
308	20231227	155500	2406949230	9520	9520	9520	9520	0
309	20231227	155400	2406949230	9520	9520	9520	9520	0
310	20231227	155300	2406949230	9520	9520	9520	9520	0
311	20231227	155200	2406949230	9520	9520	9520	9520	0
312	20231227	155100	2406949230	9520	9520	9520	9520	0
313	20231227	155000	2406949230	9520	9520	9520	9520	0
314	20231227	154900	2406949230	9520	9520	9520	9520	0
315	20231227	154800	2406949230	9520	9520	9520	9520	0
316	20231227	154700	2406949230	9520	9520	9520	9520	0
317	20231227	154600	2406949230	9520	9520	9520	9520	0
318	20231227	154500	2406949230	9520	9520	9520	9520	0
319	20231227	154400	2406949230	9520	9520	9520	9520	0
320	20231227	154300	2406949230	9520	9520	9520	9520	0
321	20231227	154200	2406949230	9520	9520	9520	9520	0
322	20231227	154100	2406949230	9520	9520	9520	9520	0
323	20231227	154000	2406949230	9520	9520	9520	9520	0
324	20231227	153900	2406949230	9520	9520	9520	9520	0
325	20231227	153800	2406949230	9520	9520	9520	9520	0
326	20231227	153700	2406949230	9520	9520	9520	9520	0
327	20231227	153600	2406949230	9520	9520	9520	9520	0
328	20231227	153500	2406949230	9520	9520	9520	9520	0
329	20231227	153400	2406949230	9520	9520	9520	9520	0
330	20231227	153300	2406949230	9520	9520	9520	9520	0
331	20231227	153200	2406949230	9520	9520	9520	9520	0
332	20231227	153100	2406949230	9520	9520	9520	9520	3234
333	20231227	153000	2406949230	9520	9520	9520	9520	3234
334	20231227	152900	2376161550	9550	9550	9550	9550	0
335	20231227	152800	2376161550	9550	9550	9550	9550	0
336	20231227	152700	2376161550	9550	9550	9550	9550	0
337	20231227	152600	2376161550	9550	9550	9550	9550	0
338	20231227	152500	2376161550	9550	9550	9550	9550	0
339	20231227	152400	2376161550	9550	9550	9550	9550	0
340	20231227	152300	2376161550	9550	9550	9550	9550	0
341	20231227	152200	2376161550	9550	9550	9550	9550	0
342	20231227	152100	2376161550	9550	9550	9550	9550	0
343	20231227	152000	2376161550	9550	9550	9550	9550	0
344	20231227	151900	2376161550	9550	9550	9550	9520	413
345	20231227	151800	2372229630	9540	9540	9540	9520	197
346	20231227	151700	2370352270	9540	9540	9540	9540	0
347	20231227	151600	2370352270	9540	9540	9540	9540	10
348	20231227	151500	2370256870	9540	9540	9540	9540	139
349	20231227	151400	2368930810	9540	9540	9540	9540	0
350	20231227	151300	2368930810	9540	9540	9540	9540	5
351	20231227	151200	2368883110	9550	9550	9550	9550	1
352	20231227	151100	2368873560	9520	9550	9550	9510	10
353	20231227	151000	2368778190	9510	9520	9550	9510	251
354	20231227	150900	2366388710	9550	9550	9550	9550	0
355	20231227	150800	2366388710	9550	9550	9550	9550	1
356	20231227	150700	2366379160	9510	9520	9570	9510	418
357	20231227	150600	2362394830	9520	9550	9550	9510	3100
358	20231227	150500	2332881060	9600	9600	9600	9600	0
359	20231227	150400	2332881060	9600	9600	9600	9600	4
360	20231227	150300	2332842660	9600	9600	9600	9540	363
361	20231227	150200	2329375030	9600	9600	9600	9600	11
362	20231227	150100	2329269430	9590	9590	9590	9590	36
363	20231227	150000	2328924190	9590	9590	9590	9590	329
364	20231227	145900	2325769080	9590	9550	9590	9550	119
365	20231227	145800	2324628150	9590	9580	9590	9560	157
366	20231227	145700	2323123080	9570	9580	9580	9570	82
367	20231227	145600	2322337720	9590	9590	9590	9590	59
368	20231227	145500	2321771910	9590	9550	9590	9550	1295
369	20231227	145400	2309376790	9560	9550	9560	9550	163
370	20231227	145300	2307818620	9550	9560	9560	9550	149
371	20231227	145200	2306395320	9560	9550	9560	9550	417
372	20231227	145100	2302410080	9550	9550	9550	9550	573
373	20231227	145000	2296937930	9560	9560	9560	9560	157
374	20231227	144900	2295437010	9560	9560	9560	9560	628
375	20231227	144800	2289433330	9560	9560	9560	9560	0
376	20231227	144700	2289433330	9560	9530	9560	9530	235
377	20231227	144600	2287187450	9540	9560	9560	9520	9
378	20231227	144500	2287101690	9520	9520	9520	9520	61
379	20231227	144400	2286520970	9510	9550	9550	9510	365
380	20231227	144300	2283041350	9550	9550	9550	9550	170
381	20231227	144200	2281417850	9550	9530	9550	9530	627
382	20231227	144100	2275431580	9500	9510	9510	9500	1869
383	20231227	144000	2257663730	9510	9510	9510	9510	100
384	20231227	143900	2256712730	9510	9510	9510	9510	0
385	20231227	143800	2256712730	9510	9530	9530	9510	19
386	20231227	143700	2256531680	9530	9530	9530	9530	0
387	20231227	143600	2256531680	9530	9530	9530	9530	17
388	20231227	143500	2256369670	9540	9540	9540	9540	0
389	20231227	143400	2256369670	9540	9530	9540	9530	57
390	20231227	143300	2255825990	9510	9550	9550	9510	55
391	20231227	143200	2255302580	9550	9550	9550	9550	0
392	20231227	143100	2255302580	9550	9550	9550	9550	0
393	20231227	143000	2255302580	9550	9550	9550	9550	0
394	20231227	142900	2255302580	9550	9550	9550	9550	255
395	20231227	142800	2252867330	9550	9540	9550	9540	46
396	20231227	142700	2252428480	9510	9510	9510	9510	0
397	20231227	142600	2252428480	9510	9510	9510	9510	201
398	20231227	142500	2250516970	9550	9550	9550	9550	0
399	20231227	142400	2250516970	9550	9550	9550	9510	4
400	20231227	142300	2250478810	9550	9500	9550	9500	12
401	20231227	142200	2250364510	9500	9500	9500	9500	49
402	20231227	142100	2249899010	9520	9520	9520	9500	1021
403	20231227	142000	2240195230	9520	9520	9520	9520	11
404	20231227	141900	2240090510	9520	9530	9530	9520	985
405	20231227	141800	2230712200	9550	9550	9550	9550	2
406	20231227	141700	2230693100	9550	9550	9550	9550	0
407	20231227	141600	2230693100	9550	9550	9550	9550	0
408	20231227	141500	2230693100	9550	9550	9550	9550	51
409	20231227	141400	2230206050	9550	9550	9550	9550	0
410	20231227	141300	2230206050	9550	9550	9550	9550	1
411	20231227	141200	2230196500	9550	9550	9550	9550	1
412	20231227	141100	2230186950	9520	9520	9520	9520	1319
413	20231227	141000	2217630070	9520	9520	9520	9520	5
414	20231227	140900	2217582470	9520	9520	9520	9520	0
415	20231227	140800	2217582470	9520	9520	9520	9520	0
416	20231227	140700	2217582470	9520	9510	9520	9500	775
417	20231227	140600	2210216050	9520	9510	9520	9510	5
418	20231227	140500	2210168490	9520	9520	9520	9520	0
419	20231227	140400	2210168490	9520	9510	9520	9510	49
420	20231227	140300	2209702400	9510	9520	9520	9510	379
421	20231227	140200	2206095320	9540	9540	9540	9540	1
422	20231227	140100	2206085780	9540	9540	9540	9540	10
423	20231227	140000	2205990380	9530	9540	9540	9530	228
424	20231227	135900	2203816990	9560	9560	9560	9560	10
425	20231227	135800	2203721390	9530	9530	9530	9530	40
426	20231227	135700	2203340190	9530	9530	9530	9530	10
427	20231227	135600	2203244890	9530	9530	9530	9530	50
428	20231227	135500	2202768390	9560	9560	9560	9560	17
429	20231227	135400	2202605870	9520	9520	9520	9520	135
430	20231227	135300	2201320670	9560	9520	9560	9520	12
431	20231227	135200	2201206040	9520	9520	9520	9520	1
432	20231227	135100	2201196520	9560	9560	9560	9560	11
433	20231227	135000	2201091360	9510	9550	9560	9510	1082
434	20231227	134900	2190791300	9570	9570	9570	9570	0
435	20231227	134800	2190791300	9570	9560	9570	9560	35
436	20231227	134700	2190456650	9570	9570	9570	9570	10
437	20231227	134600	2190360950	9560	9560	9560	9560	1
438	20231227	134500	2190351390	9570	9570	9570	9570	0
439	20231227	134400	2190351390	9570	9570	9570	9570	0
440	20231227	134300	2190351390	9570	9560	9570	9560	7
441	20231227	134200	2190284450	9570	9560	9570	9560	82
442	20231227	134100	2189500160	9570	9560	9570	9560	12
443	20231227	134000	2189385360	9560	9560	9560	9560	0
444	20231227	133900	2189385360	9560	9550	9560	9550	346
445	20231227	133800	2186081050	9560	9570	9570	9560	781
446	20231227	133700	2178609580	9590	9590	9590	9590	1
447	20231227	133600	2178599990	9570	9580	9580	9570	140
448	20231227	133500	2177260170	9580	9570	9580	9570	431
449	20231227	133400	2173131240	9570	9570	9570	9570	84
450	20231227	133300	2172327360	9570	9570	9570	9570	34
451	20231227	133200	2172001980	9560	9560	9560	9560	52
452	20231227	133100	2171504860	9550	9550	9550	9550	333
453	20231227	133000	2168324710	9560	9560	9560	9560	40
454	20231227	132900	2167942310	9560	9560	9560	9560	0
455	20231227	132800	2167942310	9560	9550	9560	9550	12
456	20231227	132700	2167827600	9510	9510	9510	9510	0
457	20231227	132600	2167827600	9510	9510	9510	9510	34
458	20231227	132500	2167504260	9510	9510	9510	9510	6
459	20231227	132400	2167447200	9510	9510	9510	9510	0
460	20231227	132300	2167447200	9510	9510	9510	9510	0
461	20231227	132200	2167447200	9510	9510	9510	9510	10
462	20231227	132100	2167352100	9510	9560	9560	9510	283
463	20231227	132000	2164647170	9550	9550	9550	9550	6
464	20231227	131900	2164589870	9510	9510	9510	9510	0
465	20231227	131800	2164589870	9510	9510	9510	9510	0
466	20231227	131700	2164589870	9510	9510	9510	9510	50
467	20231227	131600	2164114370	9500	9500	9500	9500	20
468	20231227	131500	2163924370	9490	9530	9530	9490	2075
469	20231227	131400	2144193660	9540	9540	9540	9540	0
470	20231227	131300	2144193660	9540	9550	9550	9540	561
471	20231227	131200	2138839420	9550	9550	9550	9550	2
472	20231227	131100	2138820320	9560	9520	9560	9520	3
473	20231227	131000	2138791720	9510	9510	9510	9510	20
474	20231227	130900	2138601520	9560	9560	9560	9560	0
475	20231227	130800	2138601520	9560	9560	9560	9560	0
476	20231227	130700	2138601520	9560	9560	9560	9560	0
477	20231227	130600	2138601520	9560	9560	9560	9560	0
478	20231227	130500	2138601520	9560	9560	9560	9560	1
479	20231227	130400	2138591960	9500	9500	9500	9500	64
480	20231227	130300	2137983960	9490	9520	9520	9490	2333
481	20231227	130200	2115819460	9520	9520	9520	9520	0
482	20231227	130100	2115819460	9520	9540	9540	9520	150
483	20231227	130000	2114391160	9520	9550	9550	9520	60
484	20231227	125900	2113818760	9550	9550	9550	9550	23
485	20231227	125800	2113599110	9550	9550	9550	9550	40
486	20231227	125700	2113217110	9540	9540	9540	9540	0
487	20231227	125600	2113217110	9540	9540	9540	9540	150
488	20231227	125500	2111786110	9540	9540	9540	9540	0
489	20231227	125400	2111786110	9540	9530	9540	9500	2956
490	20231227	125300	2083657820	9540	9540	9540	9540	0
491	20231227	125200	2083657820	9540	9540	9540	9540	0
492	20231227	125100	2083657820	9540	9540	9540	9540	0
493	20231227	125000	2083657820	9540	9540	9540	9540	0
494	20231227	124900	2083657820	9540	9560	9560	9500	7087
495	20231227	124800	2016206860	9560	9600	9600	9550	498
496	20231227	124700	2011440620	9600	9610	9610	9600	12
497	20231227	124600	2011325320	9620	9620	9620	9620	0
498	20231227	124500	2011325320	9620	9620	9620	9620	19
499	20231227	124400	2011142540	9620	9620	9620	9620	49
500	20231227	124300	2010671160	9640	9620	9640	9620	2
501	20231227	124200	2010651900	9610	9630	9640	9610	102
502	20231227	124100	2009671590	9640	9630	9640	9630	3
503	20231227	124000	2009642690	9640	9640	9640	9640	5
504	20231227	123900	2009594490	9620	9620	9620	9620	0
505	20231227	123800	2009594490	9620	9630	9630	9620	2
506	20231227	123700	2009575240	9640	9640	9640	9640	10
507	20231227	123600	2009478840	9640	9640	9640	9640	0
508	20231227	123500	2009478840	9640	9630	9640	9600	106
509	20231227	123400	2008458040	9640	9640	9640	9640	3
510	20231227	123300	2008429120	9640	9640	9640	9640	0
511	20231227	123200	2008429120	9640	9640	9640	9640	101
512	20231227	123100	2007455480	9640	9620	9640	9620	70
513	20231227	123000	2006781790	9620	9620	9620	9620	0
514	20231227	122900	2006781790	9620	9620	9620	9620	0
515	20231227	122800	2006781790	9620	9600	9620	9590	714
516	20231227	122700	1999918980	9620	9620	9620	9620	0
517	20231227	122600	1999918980	9620	9620	9620	9620	0
518	20231227	122500	1999918980	9620	9620	9620	9620	0
519	20231227	122400	1999918980	9620	9620	9620	9620	0
520	20231227	122300	1999918980	9620	9580	9620	9580	6459
521	20231227	122200	1938037790	9580	9570	9580	9570	37
522	20231227	122100	1937683690	9580	9580	9580	9580	0
523	20231227	122000	1937683690	9580	9580	9580	9580	2
524	20231227	121900	1937664530	9570	9570	9570	9570	3066
525	20231227	121800	1908322910	9570	9580	9580	9570	3855
526	20231227	121700	1871425560	9570	9570	9570	9570	82
527	20231227	121600	1870640820	9570	9570	9570	9570	351
528	20231227	121500	1867281750	9570	9570	9570	9570	10
529	20231227	121400	1867186050	9570	9540	9570	9530	8
530	20231227	121300	1867109620	9570	9540	9570	9540	8
531	20231227	121200	1867033180	9580	9580	9580	9580	0
532	20231227	121100	1867033180	9580	9580	9580	9580	1
533	20231227	121000	1867023600	9530	9530	9530	9530	34
534	20231227	120900	1866699580	9530	9550	9550	9530	726
535	20231227	120800	1859775860	9580	9580	9580	9580	1
536	20231227	120700	1859766280	9590	9590	9590	9590	0
537	20231227	120600	1859766280	9590	9590	9590	9590	25
538	20231227	120500	1859526530	9590	9590	9590	9590	0
539	20231227	120400	1859526530	9590	9540	9590	9540	77
540	20231227	120300	1858791850	9530	9530	9530	9530	1
541	20231227	120200	1858782320	9610	9610	9610	9610	0
542	20231227	120100	1858782320	9610	9610	9610	9530	349
543	20231227	120000	1855453840	9610	9530	9610	9530	335
544	20231227	115900	1852261130	9520	9530	9610	9520	443
545	20231227	115800	1848040260	9530	9560	9560	9530	171
546	20231227	115700	1846409470	9560	9560	9560	9560	332
547	20231227	115600	1843235550	9620	9620	9620	9620	0
548	20231227	115500	1843235550	9620	9560	9620	9560	2
549	20231227	115400	1843216370	9630	9630	9630	9630	0
550	20231227	115300	1843216370	9630	9630	9630	9630	1
551	20231227	115200	1843206740	9550	9550	9550	9550	0
552	20231227	115100	1843206740	9550	9650	9650	9550	367
553	20231227	115000	1839701420	9650	9650	9650	9650	0
554	20231227	114900	1839701420	9650	9640	9650	9640	105
555	20231227	114800	1838689170	9650	9650	9650	9650	0
556	20231227	114700	1838689170	9650	9600	9650	9600	410
557	20231227	114600	1834745590	9600	9600	9600	9600	3
558	20231227	114500	1834716790	9600	9600	9600	9600	1
559	20231227	114400	1834707190	9590	9580	9590	9580	74
560	20231227	114300	1833997740	9600	9620	9620	9600	843
561	20231227	114200	1825899600	9620	9620	9620	9620	71
562	20231227	114100	1825216580	9640	9640	9640	9640	50
563	20231227	114000	1824734580	9640	9610	9650	9610	981
564	20231227	113900	1815287340	9600	9600	9600	9600	585
565	20231227	113800	1809671340	9580	9550	9580	9550	747
566	20231227	113700	1802527410	9530	9530	9530	9530	0
567	20231227	113600	1802527410	9530	9530	9530	9530	24
568	20231227	113500	1802298690	9530	9520	9540	9520	1002
569	20231227	113400	1792747290	9520	9520	9520	9520	0
570	20231227	113300	1792747290	9520	9500	9520	9500	12
571	20231227	113200	1792633250	9500	9460	9500	9460	339
572	20231227	113100	1789419550	9460	9490	9520	9450	829
573	20231227	113000	1781561080	9440	9540	9540	9440	1982
574	20231227	112900	1762828390	9450	9480	9480	9450	4264
575	20231227	112800	1722500920	9450	9490	9490	9450	5295
576	20231227	112700	1672371900	9470	9560	9570	9470	6969
577	20231227	112600	1606106690	9550	9570	9570	9550	6600
578	20231227	112500	1543022590	9610	9580	9610	9560	8757
579	20231227	112400	1459211340	9580	9600	9610	9580	2132
580	20231227	112300	1438760080	9600	9580	9600	9580	510
581	20231227	112200	1433874260	9600	9570	9600	9570	278
582	20231227	112100	1431213770	9610	9600	9610	9570	3558
583	20231227	112000	1397140210	9590	9600	9600	9590	2401
584	20231227	111900	1374111240	9600	9650	9650	9590	2792
585	20231227	111800	1347305740	9610	9620	9620	9610	3676
586	20231227	111700	1311972620	9650	9620	9650	9620	161
587	20231227	111600	1310423490	9660	9680	9680	9630	2021
588	20231227	111500	1290949310	9680	9650	9680	9650	6
589	20231227	111400	1290891380	9710	9710	9710	9640	2519
590	20231227	111300	1266573210	9680	9720	9720	9680	539
591	20231227	111200	1261354360	9720	9720	9720	9690	651
592	20231227	111100	1255036220	9730	9720	9730	9720	26
593	20231227	111000	1254783490	9730	9730	9740	9730	122
594	20231227	110900	1253596280	9730	9730	9730	9730	81
595	20231227	110800	1252808150	9730	9710	9730	9690	266
596	20231227	110700	1250225390	9720	9720	9720	9720	1
597	20231227	110600	1250215670	9690	9720	9720	9690	385
598	20231227	110500	1246482920	9730	9740	9740	9730	266
599	20231227	110400	1243892090	9740	9700	9740	9700	79
600	20231227	110300	1243123610	9700	9690	9700	9690	128
601	20231227	110200	1241882230	9670	9670	9690	9670	898
602	20231227	110100	1233183960	9690	9710	9710	9680	2177
603	20231227	110000	1212080890	9700	9780	9780	9700	1454
604	20231227	105900	1197942680	9780	9790	9790	9780	248
605	20231227	105800	1195515480	9800	9810	9810	9800	1525
606	20231227	105700	1180570460	9810	9810	9810	9800	3779
607	20231227	105600	1143534250	9810	9810	9820	9810	2050
608	20231227	105500	1123420200	9810	9820	9830	9810	3139
609	20231227	105400	1092605890	9820	9810	9820	9800	1112
610	20231227	105300	1081692120	9800	9780	9820	9780	1230
611	20231227	105200	1069647340	9780	9790	9800	9770	21667
612	20231227	105100	857705230	9800	9750	9800	9740	5519
613	20231227	105000	803745110	9740	9740	9750	9710	6895
614	20231227	104900	736646630	9710	9690	9740	9690	6126
615	20231227	104800	677080030	9720	9700	9720	9680	2622
616	20231227	104700	651629520	9700	9670	9700	9670	919
617	20231227	104600	642724250	9690	9660	9690	9660	2234
618	20231227	104500	621087560	9690	9680	9690	9650	2838
619	20231227	104400	593640180	9690	9660	9690	9650	2883
620	20231227	104300	565716840	9660	9660	9690	9650	1541
621	20231227	104200	550821940	9650	9680	9690	9650	3308
622	20231227	104100	518825370	9680	9670	9680	9650	2104
623	20231227	104000	498469150	9650	9660	9670	9650	1093
624	20231227	103900	487905140	9650	9650	9660	9650	1002
625	20231227	103800	478228130	9660	9600	9660	9600	7723
626	20231227	103700	403752990	9600	9600	9600	9600	492
627	20231227	103600	399029790	9600	9600	9600	9600	9
628	20231227	103500	398943390	9600	9600	9600	9600	20
629	20231227	103400	398751390	9600	9600	9600	9600	103
630	20231227	103300	397762590	9600	9600	9600	9590	635
631	20231227	103200	391668590	9630	9630	9630	9630	0
632	20231227	103100	391668590	9630	9600	9630	9600	13
633	20231227	103000	391543760	9630	9620	9630	9610	1107
634	20231227	102900	380892620	9620	9600	9620	9600	167
635	20231227	102800	379288080	9620	9620	9620	9610	578
636	20231227	102700	373728920	9620	9610	9620	9610	542
637	20231227	102600	368516310	9610	9600	9610	9590	1584
638	20231227	102500	353308700	9600	9590	9600	9590	207
639	20231227	102400	351322100	9580	9580	9580	9580	144
640	20231227	102300	349942580	9600	9600	9600	9600	150
641	20231227	102200	348502580	9600	9580	9600	9570	191
642	20231227	102100	346674500	9610	9580	9620	9570	3800
643	20231227	102000	310222550	9580	9580	9580	9580	1
644	20231227	101900	310212970	9580	9550	9580	9550	354
645	20231227	101800	306826630	9550	9550	9550	9550	3
646	20231227	101700	306797980	9550	9550	9550	9550	1
647	20231227	101600	306788430	9550	9530	9550	9530	746
648	20231227	101500	299677010	9540	9530	9540	9530	303
649	20231227	101400	296789410	9540	9540	9540	9540	52
650	20231227	101300	296293330	9540	9540	9540	9540	31
651	20231227	101200	295997590	9540	9540	9540	9540	554
652	20231227	101100	290712430	9540	9540	9540	9540	50
653	20231227	101000	290235430	9550	9550	9550	9550	176
654	20231227	100900	288554630	9570	9550	9570	9550	26
655	20231227	100800	288306310	9550	9570	9570	9550	310
656	20231227	100700	285339810	9580	9580	9580	9580	0
657	20231227	100600	285339810	9580	9580	9590	9580	112
658	20231227	100500	284265860	9590	9580	9590	9580	150
659	20231227	100400	282828850	9590	9590	9590	9590	377
660	20231227	100300	279213420	9590	9590	9590	9590	0
661	20231227	100200	279213420	9590	9590	9590	9590	10
662	20231227	100100	279117520	9530	9550	9550	9530	1390
663	20231227	100000	265849380	9550	9590	9590	9550	585
664	20231227	095900	260245370	9600	9590	9600	9590	1051
665	20231227	095800	250163670	9590	9580	9590	9580	653
666	20231227	095700	243904510	9570	9580	9580	9570	144
667	20231227	095600	242525800	9540	9580	9580	9540	401
668	20231227	095500	238700220	9570	9570	9570	9570	1025
669	20231227	095400	228890970	9570	9570	9580	9570	106
670	20231227	095300	227876540	9550	9570	9580	9550	884
671	20231227	095200	219424170	9570	9570	9580	9560	364
672	20231227	095100	215943600	9560	9570	9570	9560	292
673	20231227	095000	213150490	9560	9560	9560	9560	1
674	20231227	094900	213140930	9570	9560	9570	9560	67
675	20231227	094800	212500310	9560	9540	9560	9540	812
676	20231227	094700	204745860	9550	9550	9550	9550	243
677	20231227	094600	202425210	9550	9540	9550	9540	11
678	20231227	094500	202320170	9520	9570	9570	9520	345
679	20231227	094400	199023300	9550	9550	9550	9550	0
680	20231227	094300	199023300	9550	9540	9550	9540	117
681	20231227	094200	197906700	9520	9530	9540	9520	1515
682	20231227	094100	183468760	9520	9530	9530	9520	288
683	20231227	094000	180724150	9540	9560	9560	9540	2125
684	20231227	093900	160429350	9570	9580	9590	9570	631
685	20231227	093800	154380570	9580	9570	9580	9570	116
686	20231227	093700	153270440	9590	9590	9590	9590	7
687	20231227	093600	153203310	9590	9530	9600	9530	5108
688	20231227	093500	104278790	9530	9520	9530	9520	200
689	20231227	093400	102374780	9520	9530	9530	9520	3
690	20231227	093300	102346200	9530	9530	9530	9530	17
691	20231227	093200	102184190	9530	9530	9530	9530	25
692	20231227	093100	101945940	9530	9530	9530	9530	0
693	20231227	093000	101945940	9530	9520	9530	9520	92
694	20231227	092900	101070090	9520	9520	9520	9520	264
695	20231227	092800	98556810	9520	9520	9520	9500	75
696	20231227	092700	97844270	9510	9510	9510	9510	102
697	20231227	092600	96874250	9510	9530	9530	9510	406
698	20231227	092500	93010010	9540	9500	9540	9500	179
699	20231227	092400	91309470	9500	9500	9500	9500	534
700	20231227	092300	86236470	9500	9500	9500	9500	70
701	20231227	092200	85571470	9550	9550	9550	9550	0
702	20231227	092100	85571470	9550	9550	9550	9550	6
703	20231227	092000	85514170	9550	9490	9550	9490	3
704	20231227	091900	85485590	9560	9560	9560	9560	0
705	20231227	091800	85485590	9560	9560	9560	9500	114
706	20231227	091700	84399250	9560	9560	9560	9560	10
707	20231227	091600	84303650	9550	9480	9550	9480	518
708	20231227	091500	79366160	9530	9530	9530	9480	258
709	20231227	091400	76920170	9530	9550	9550	9480	113
710	20231227	091300	75848760	9480	9540	9570	9480	950
711	20231227	091200	66792540	9550	9570	9570	9550	8
712	20231227	091100	66716010	9580	9580	9580	9580	310
713	20231227	091000	63746210	9580	9520	9580	9520	2466
714	20231227	090900	40170510	9470	9480	9480	9470	208
715	20231227	090800	38200630	9520	9520	9520	9520	30
716	20231227	090700	37915030	9480	9480	9480	9480	70
717	20231227	090600	37251430	9520	9480	9520	9480	478
718	20231227	090500	32719870	9550	9550	9550	9550	3
719	20231227	090400	32691220	9550	9550	9550	9460	126
720	20231227	090300	31494400	9550	9540	9550	9460	201
721	20231227	090200	29591930	9550	9550	9560	9550	33
722	20231227	090100	29276470	9560	9570	9570	9550	1015
723	20231227	090000	19573400	9450	9430	9590	9430	2070