KissMeData/321370/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	205900	1946725370	4130	4130	4130	4130	6719
3	20231227	205800	1946725370	4130	4130	4130	4130	0
4	20231227	205700	1946725370	4130	4130	4130	4130	0
5	20231227	205600	1946725370	4130	4130	4130	4130	0
6	20231227	205500	1946725370	4130	4130	4130	4130	0
7	20231227	205400	1946725370	4130	4130	4130	4130	0
8	20231227	205300	1946725370	4130	4130	4130	4130	0
9	20231227	205200	1946725370	4130	4130	4130	4130	0
10	20231227	205100	1946725370	4130	4130	4130	4130	0
11	20231227	205000	1946725370	4130	4130	4130	4130	0
12	20231227	204900	1946725370	4130	4130	4130	4130	0
13	20231227	204800	1946725370	4130	4130	4130	4130	0
14	20231227	204700	1946725370	4130	4130	4130	4130	0
15	20231227	204600	1946725370	4130	4130	4130	4130	0
16	20231227	204500	1946725370	4130	4130	4130	4130	0
17	20231227	204400	1946725370	4130	4130	4130	4130	0
18	20231227	204300	1946725370	4130	4130	4130	4130	0
19	20231227	204200	1946725370	4130	4130	4130	4130	0
20	20231227	204100	1946725370	4130	4130	4130	4130	0
21	20231227	204000	1946725370	4130	4130	4130	4130	0
22	20231227	203900	1946725370	4130	4130	4130	4130	0
23	20231227	203800	1946725370	4130	4130	4130	4130	0
24	20231227	203700	1946725370	4130	4130	4130	4130	0
25	20231227	203600	1946725370	4130	4130	4130	4130	0
26	20231227	203500	1946725370	4130	4130	4130	4130	0
27	20231227	203400	1946725370	4130	4130	4130	4130	0
28	20231227	203300	1946725370	4130	4130	4130	4130	0
29	20231227	203200	1946725370	4130	4130	4130	4130	0
30	20231227	203100	1946725370	4130	4130	4130	4130	0
31	20231227	203000	1946725370	4130	4130	4130	4130	0
32	20231227	202900	1946725370	4130	4130	4130	4130	6719
33	20231227	202800	1946725370	4130	4130	4130	4130	0
34	20231227	202700	1946725370	4130	4130	4130	4130	0
35	20231227	202600	1946725370	4130	4130	4130	4130	0
36	20231227	202500	1946725370	4130	4130	4130	4130	0
37	20231227	202400	1946725370	4130	4130	4130	4130	0
38	20231227	202300	1946725370	4130	4130	4130	4130	0
39	20231227	202200	1946725370	4130	4130	4130	4130	0
40	20231227	202100	1946725370	4130	4130	4130	4130	0
41	20231227	202000	1946725370	4130	4130	4130	4130	0
42	20231227	201900	1946725370	4130	4130	4130	4130	0
43	20231227	201800	1946725370	4130	4130	4130	4130	0
44	20231227	201700	1946725370	4130	4130	4130	4130	0
45	20231227	201600	1946725370	4130	4130	4130	4130	0
46	20231227	201500	1946725370	4130	4130	4130	4130	0
47	20231227	201400	1946725370	4130	4130	4130	4130	0
48	20231227	201300	1946725370	4130	4130	4130	4130	0
49	20231227	201200	1946725370	4130	4130	4130	4130	0
50	20231227	201100	1946725370	4130	4130	4130	4130	0
51	20231227	201000	1946725370	4130	4130	4130	4130	0
52	20231227	200900	1946725370	4130	4130	4130	4130	0
53	20231227	200800	1946725370	4130	4130	4130	4130	0
54	20231227	200700	1946725370	4130	4130	4130	4130	0
55	20231227	200600	1946725370	4130	4130	4130	4130	0
56	20231227	200500	1946725370	4130	4130	4130	4130	0
57	20231227	200400	1946725370	4130	4130	4130	4130	0
58	20231227	200300	1946725370	4130	4130	4130	4130	0
59	20231227	200200	1946725370	4130	4130	4130	4130	0
60	20231227	200100	1946725370	4130	4130	4130	4130	0
61	20231227	200000	1946725370	4130	4130	4130	4130	0
62	20231227	195900	1946725370	4130	4130	4130	4130	6719
63	20231227	195800	1946725370	4130	4130	4130	4130	0
64	20231227	195700	1946725370	4130	4130	4130	4130	0
65	20231227	195600	1946725370	4130	4130	4130	4130	0
66	20231227	195500	1946725370	4130	4130	4130	4130	0
67	20231227	195400	1946725370	4130	4130	4130	4130	0
68	20231227	195300	1946725370	4130	4130	4130	4130	0
69	20231227	195200	1946725370	4130	4130	4130	4130	0
70	20231227	195100	1946725370	4130	4130	4130	4130	0
71	20231227	195000	1946725370	4130	4130	4130	4130	0
72	20231227	194900	1946725370	4130	4130	4130	4130	0
73	20231227	194800	1946725370	4130	4130	4130	4130	0
74	20231227	194700	1946725370	4130	4130	4130	4130	0
75	20231227	194600	1946725370	4130	4130	4130	4130	0
76	20231227	194500	1946725370	4130	4130	4130	4130	0
77	20231227	194400	1946725370	4130	4130	4130	4130	0
78	20231227	194300	1946725370	4130	4130	4130	4130	0
79	20231227	194200	1946725370	4130	4130	4130	4130	0
80	20231227	194100	1946725370	4130	4130	4130	4130	0
81	20231227	194000	1946725370	4130	4130	4130	4130	0
82	20231227	193900	1946725370	4130	4130	4130	4130	0
83	20231227	193800	1946725370	4130	4130	4130	4130	0
84	20231227	193700	1946725370	4130	4130	4130	4130	0
85	20231227	193600	1946725370	4130	4130	4130	4130	0
86	20231227	193500	1946725370	4130	4130	4130	4130	0
87	20231227	193400	1946725370	4130	4130	4130	4130	0
88	20231227	193300	1946725370	4130	4130	4130	4130	0
89	20231227	193200	1946725370	4130	4130	4130	4130	0
90	20231227	193100	1946725370	4130	4130	4130	4130	0
91	20231227	193000	1946725370	4130	4130	4130	4130	0
92	20231227	192900	1946725370	4130	4130	4130	4130	6719
93	20231227	192800	1946725370	4130	4130	4130	4130	0
94	20231227	192700	1946725370	4130	4130	4130	4130	0
95	20231227	192600	1946725370	4130	4130	4130	4130	0
96	20231227	192500	1946725370	4130	4130	4130	4130	0
97	20231227	192400	1946725370	4130	4130	4130	4130	0
98	20231227	192300	1946725370	4130	4130	4130	4130	0
99	20231227	192200	1946725370	4130	4130	4130	4130	0
100	20231227	192100	1946725370	4130	4130	4130	4130	0
101	20231227	192000	1946725370	4130	4130	4130	4130	0
102	20231227	191900	1946725370	4130	4130	4130	4130	0
103	20231227	191800	1946725370	4130	4130	4130	4130	0
104	20231227	191700	1946725370	4130	4130	4130	4130	0
105	20231227	191600	1946725370	4130	4130	4130	4130	0
106	20231227	191500	1946725370	4130	4130	4130	4130	0
107	20231227	191400	1946725370	4130	4130	4130	4130	0
108	20231227	191300	1946725370	4130	4130	4130	4130	0
109	20231227	191200	1946725370	4130	4130	4130	4130	0
110	20231227	191100	1946725370	4130	4130	4130	4130	0
111	20231227	191000	1946725370	4130	4130	4130	4130	0
112	20231227	190900	1946725370	4130	4130	4130	4130	0
113	20231227	190800	1946725370	4130	4130	4130	4130	0
114	20231227	190700	1946725370	4130	4130	4130	4130	0
115	20231227	190600	1946725370	4130	4130	4130	4130	0
116	20231227	190500	1946725370	4130	4130	4130	4130	0
117	20231227	190400	1946725370	4130	4130	4130	4130	0
118	20231227	190300	1946725370	4130	4130	4130	4130	0
119	20231227	190200	1946725370	4130	4130	4130	4130	0
120	20231227	190100	1946725370	4130	4130	4130	4130	0
121	20231227	190000	1946725370	4130	4130	4130	4130	0
122	20231227	185900	1946725370	4130	4130	4130	4130	6719
123	20231227	185800	1946725370	4130	4130	4130	4130	0
124	20231227	185700	1946725370	4130	4130	4130	4130	0
125	20231227	185600	1946725370	4130	4130	4130	4130	0
126	20231227	185500	1946725370	4130	4130	4130	4130	0
127	20231227	185400	1946725370	4130	4130	4130	4130	0
128	20231227	185300	1946725370	4130	4130	4130	4130	0
129	20231227	185200	1946725370	4130	4130	4130	4130	0
130	20231227	185100	1946725370	4130	4130	4130	4130	0
131	20231227	185000	1946725370	4130	4130	4130	4130	0
132	20231227	184900	1946725370	4130	4130	4130	4130	0
133	20231227	184800	1946725370	4130	4130	4130	4130	0
134	20231227	184700	1946725370	4130	4130	4130	4130	0
135	20231227	184600	1946725370	4130	4130	4130	4130	0
136	20231227	184500	1946725370	4130	4130	4130	4130	0
137	20231227	184400	1946725370	4130	4130	4130	4130	0
138	20231227	184300	1946725370	4130	4130	4130	4130	0
139	20231227	184200	1946725370	4130	4130	4130	4130	0
140	20231227	184100	1946725370	4130	4130	4130	4130	0
141	20231227	184000	1946725370	4130	4130	4130	4130	0
142	20231227	183900	1946725370	4130	4130	4130	4130	0
143	20231227	183800	1946725370	4130	4130	4130	4130	0
144	20231227	183700	1946725370	4130	4130	4130	4130	0
145	20231227	183600	1946725370	4130	4130	4130	4130	0
146	20231227	183500	1946725370	4130	4130	4130	4130	0
147	20231227	183400	1946725370	4130	4130	4130	4130	0
148	20231227	183300	1946725370	4130	4130	4130	4130	0
149	20231227	183200	1946725370	4130	4130	4130	4130	0
150	20231227	183100	1946725370	4130	4130	4130	4130	0
151	20231227	183000	1946725370	4130	4130	4130	4130	0
152	20231227	182900	1946725370	4130	4130	4130	4130	6719
153	20231227	182800	1946725370	4130	4130	4130	4130	0
154	20231227	182700	1946725370	4130	4130	4130	4130	0
155	20231227	182600	1946725370	4130	4130	4130	4130	0
156	20231227	182500	1946725370	4130	4130	4130	4130	0
157	20231227	182400	1946725370	4130	4130	4130	4130	0
158	20231227	182300	1946725370	4130	4130	4130	4130	0
159	20231227	182200	1946725370	4130	4130	4130	4130	0
160	20231227	182100	1946725370	4130	4130	4130	4130	0
161	20231227	182000	1946725370	4130	4130	4130	4130	0
162	20231227	181900	1946725370	4130	4130	4130	4130	0
163	20231227	181800	1946725370	4130	4130	4130	4130	0
164	20231227	181700	1946725370	4130	4130	4130	4130	0
165	20231227	181600	1946725370	4130	4130	4130	4130	0
166	20231227	181500	1946725370	4130	4130	4130	4130	0
167	20231227	181400	1946725370	4130	4130	4130	4130	0
168	20231227	181300	1946725370	4130	4130	4130	4130	0
169	20231227	181200	1946725370	4130	4130	4130	4130	0
170	20231227	181100	1946725370	4130	4130	4130	4130	0
171	20231227	181000	1946725370	4130	4130	4130	4130	0
172	20231227	180900	1946725370	4130	4130	4130	4130	0
173	20231227	180800	1946725370	4130	4130	4130	4130	0
174	20231227	180700	1946725370	4130	4130	4130	4130	0
175	20231227	180600	1946725370	4130	4130	4130	4130	0
176	20231227	180500	1946725370	4130	4130	4130	4130	0
177	20231227	180400	1946725370	4130	4130	4130	4130	0
178	20231227	180300	1946725370	4130	4130	4130	4130	0
179	20231227	180200	1946725370	4130	4130	4130	4130	0
180	20231227	180100	1946725370	4130	4130	4130	4130	0
181	20231227	180000	1946725370	4130	4130	4130	4130	0
182	20231227	175900	1946725370	4130	4130	4130	4130	6719
183	20231227	175800	1946725370	4130	4130	4130	4130	0
184	20231227	175700	1946725370	4130	4130	4130	4130	0
185	20231227	175600	1946725370	4130	4130	4130	4130	0
186	20231227	175500	1946725370	4130	4130	4130	4130	0
187	20231227	175400	1946725370	4130	4130	4130	4130	0
188	20231227	175300	1946725370	4130	4130	4130	4130	0
189	20231227	175200	1946725370	4130	4130	4130	4130	0
190	20231227	175100	1946725370	4130	4130	4130	4130	0
191	20231227	175000	1946725370	4130	4130	4130	4130	0
192	20231227	174900	1946725370	4130	4130	4130	4130	0
193	20231227	174800	1946725370	4130	4130	4130	4130	0
194	20231227	174700	1946725370	4130	4130	4130	4130	0
195	20231227	174600	1946725370	4130	4130	4130	4130	0
196	20231227	174500	1946725370	4130	4130	4130	4130	0
197	20231227	174400	1946725370	4130	4130	4130	4130	0
198	20231227	174300	1946725370	4130	4130	4130	4130	0
199	20231227	174200	1946725370	4130	4130	4130	4130	0
200	20231227	174100	1946725370	4130	4130	4130	4130	0
201	20231227	174000	1946725370	4130	4130	4130	4130	0
202	20231227	173900	1946725370	4130	4130	4130	4130	0
203	20231227	173800	1946725370	4130	4130	4130	4130	0
204	20231227	173700	1946725370	4130	4130	4130	4130	0
205	20231227	173600	1946725370	4130	4130	4130	4130	0
206	20231227	173500	1946725370	4130	4130	4130	4130	0
207	20231227	173400	1946725370	4130	4130	4130	4130	0
208	20231227	173300	1946725370	4130	4130	4130	4130	0
209	20231227	173200	1946725370	4130	4130	4130	4130	0
210	20231227	173100	1946725370	4130	4130	4130	4130	0
211	20231227	173000	1946725370	4130	4130	4130	4130	0
212	20231227	172900	1946725370	4130	4130	4130	4130	6719
213	20231227	172800	1946725370	4130	4130	4130	4130	0
214	20231227	172700	1946725370	4130	4130	4130	4130	0
215	20231227	172600	1946725370	4130	4130	4130	4130	0
216	20231227	172500	1946725370	4130	4130	4130	4130	0
217	20231227	172400	1946725370	4130	4130	4130	4130	0
218	20231227	172300	1946725370	4130	4130	4130	4130	0
219	20231227	172200	1946725370	4130	4130	4130	4130	0
220	20231227	172100	1946725370	4130	4130	4130	4130	0
221	20231227	172000	1946725370	4130	4130	4130	4130	0
222	20231227	171900	1946725370	4130	4130	4130	4130	0
223	20231227	171800	1946725370	4130	4130	4130	4130	0
224	20231227	171700	1946725370	4130	4130	4130	4130	0
225	20231227	171600	1946725370	4130	4130	4130	4130	0
226	20231227	171500	1946725370	4130	4130	4130	4130	0
227	20231227	171400	1946725370	4130	4130	4130	4130	0
228	20231227	171300	1946725370	4130	4130	4130	4130	0
229	20231227	171200	1946725370	4130	4130	4130	4130	0
230	20231227	171100	1946725370	4130	4130	4130	4130	0
231	20231227	171000	1946725370	4130	4130	4130	4130	0
232	20231227	170900	1946725370	4130	4130	4130	4130	0
233	20231227	170800	1946725370	4130	4130	4130	4130	0
234	20231227	170700	1946725370	4130	4130	4130	4130	0
235	20231227	170600	1946725370	4130	4130	4130	4130	0
236	20231227	170500	1946725370	4130	4130	4130	4130	0
237	20231227	170400	1946725370	4130	4130	4130	4130	0
238	20231227	170300	1946725370	4130	4130	4130	4130	0
239	20231227	170200	1946725370	4130	4130	4130	4130	0
240	20231227	170100	1946725370	4130	4130	4130	4130	0
241	20231227	170000	1946725370	4130	4130	4130	4130	0
242	20231227	165900	1946725370	4130	4130	4130	4130	6719
243	20231227	165800	1946725370	4130	4130	4130	4130	0
244	20231227	165700	1946725370	4130	4130	4130	4130	0
245	20231227	165600	1946725370	4130	4130	4130	4130	0
246	20231227	165500	1946725370	4130	4130	4130	4130	0
247	20231227	165400	1946725370	4130	4130	4130	4130	0
248	20231227	165300	1946725370	4130	4130	4130	4130	0
249	20231227	165200	1946725370	4130	4130	4130	4130	0
250	20231227	165100	1946725370	4130	4130	4130	4130	0
251	20231227	165000	1946725370	4130	4130	4130	4130	0
252	20231227	164900	1946725370	4130	4130	4130	4130	0
253	20231227	164800	1946725370	4130	4130	4130	4130	0
254	20231227	164700	1946725370	4130	4130	4130	4130	0
255	20231227	164600	1946725370	4130	4130	4130	4130	0
256	20231227	164500	1946725370	4130	4130	4130	4130	0
257	20231227	164400	1946725370	4130	4130	4130	4130	0
258	20231227	164300	1946725370	4130	4130	4130	4130	0
259	20231227	164200	1946725370	4130	4130	4130	4130	0
260	20231227	164100	1946725370	4130	4130	4130	4130	0
261	20231227	164000	1946725370	4130	4130	4130	4130	0
262	20231227	163900	1946725370	4130	4130	4130	4130	0
263	20231227	163800	1946725370	4130	4130	4130	4130	0
264	20231227	163700	1946725370	4130	4130	4130	4130	0
265	20231227	163600	1946725370	4130	4130	4130	4130	0
266	20231227	163500	1946725370	4130	4130	4130	4130	0
267	20231227	163400	1946725370	4130	4130	4130	4130	0
268	20231227	163300	1946725370	4130	4130	4130	4130	0
269	20231227	163200	1946725370	4130	4130	4130	4130	0
270	20231227	163100	1946725370	4130	4130	4130	4130	0
271	20231227	163000	1946725370	4130	4130	4130	4130	0
272	20231227	162900	1946725370	4130	4130	4130	4130	6719
273	20231227	162800	1946725370	4130	4130	4130	4130	0
274	20231227	162700	1946725370	4130	4130	4130	4130	0
275	20231227	162600	1946725370	4130	4130	4130	4130	0
276	20231227	162500	1946725370	4130	4130	4130	4130	0
277	20231227	162400	1946725370	4130	4130	4130	4130	0
278	20231227	162300	1946725370	4130	4130	4130	4130	0
279	20231227	162200	1946725370	4130	4130	4130	4130	0
280	20231227	162100	1946725370	4130	4130	4130	4130	0
281	20231227	162000	1946725370	4130	4130	4130	4130	0
282	20231227	161900	1946725370	4130	4130	4130	4130	0
283	20231227	161800	1946725370	4130	4130	4130	4130	0
284	20231227	161700	1946725370	4130	4130	4130	4130	0
285	20231227	161600	1946725370	4130	4130	4130	4130	0
286	20231227	161500	1946725370	4130	4130	4130	4130	0
287	20231227	161400	1946725370	4130	4130	4130	4130	0
288	20231227	161300	1946725370	4130	4130	4130	4130	0
289	20231227	161200	1946725370	4130	4130	4130	4130	0
290	20231227	161100	1946725370	4130	4130	4130	4130	0
291	20231227	161000	1946725370	4130	4130	4130	4130	0
292	20231227	160900	1946725370	4130	4130	4130	4130	0
293	20231227	160800	1946725370	4130	4130	4130	4130	0
294	20231227	160700	1946725370	4130	4130	4130	4130	0
295	20231227	160600	1946725370	4130	4130	4130	4130	0
296	20231227	160500	1946725370	4130	4130	4130	4130	0
297	20231227	160400	1946725370	4130	4130	4130	4130	0
298	20231227	160300	1946725370	4130	4130	4130	4130	0
299	20231227	160200	1946725370	4130	4130	4130	4130	0
300	20231227	160100	1946725370	4130	4130	4130	4130	0
301	20231227	160000	1946725370	4130	4130	4130	4130	0
302	20231227	155900	1946725370	4130	4130	4130	4130	6719
303	20231227	155800	1946725370	4130	4130	4130	4130	0
304	20231227	155700	1946725370	4130	4130	4130	4130	0
305	20231227	155600	1946725370	4130	4130	4130	4130	0
306	20231227	155500	1946725370	4130	4130	4130	4130	0
307	20231227	155400	1946725370	4130	4130	4130	4130	0
308	20231227	155300	1946725370	4130	4130	4130	4130	0
309	20231227	155200	1946725370	4130	4130	4130	4130	0
310	20231227	155100	1946725370	4130	4130	4130	4130	0
311	20231227	155000	1946725370	4130	4130	4130	4130	0
312	20231227	154900	1946725370	4130	4130	4130	4130	0
313	20231227	154800	1946725370	4130	4130	4130	4130	0
314	20231227	154700	1946725370	4130	4130	4130	4130	0
315	20231227	154600	1946725370	4130	4130	4130	4130	0
316	20231227	154500	1946725370	4130	4130	4130	4130	0
317	20231227	154400	1946725370	4130	4130	4130	4130	0
318	20231227	154300	1946725370	4130	4130	4130	4130	0
319	20231227	154200	1946725370	4130	4130	4130	4130	0
320	20231227	154100	1946725370	4130	4130	4130	4130	0
321	20231227	154000	1946725370	4130	4130	4130	4130	0
322	20231227	153900	1946725370	4130	4130	4130	4130	0
323	20231227	153800	1946725370	4130	4130	4130	4130	0
324	20231227	153700	1946725370	4130	4130	4130	4130	0
325	20231227	153600	1946725370	4130	4130	4130	4130	0
326	20231227	153500	1946725370	4130	4130	4130	4130	0
327	20231227	153400	1946725370	4130	4130	4130	4130	0
328	20231227	153300	1946725370	4130	4130	4130	4130	0
329	20231227	153200	1946725370	4130	4130	4130	4130	0
330	20231227	153100	1946725370	4130	4130	4130	4130	0
331	20231227	153000	1946725370	4130	4130	4130	4130	6719
332	20231227	152900	1918975900	4130	4130	4130	4130	0
333	20231227	152800	1918975900	4130	4130	4130	4130	0
334	20231227	152700	1918975900	4130	4130	4130	4130	0
335	20231227	152600	1918975900	4130	4130	4130	4130	0
336	20231227	152500	1918975900	4130	4130	4130	4130	0
337	20231227	152400	1918975900	4130	4130	4130	4130	0
338	20231227	152300	1918975900	4130	4130	4130	4130	0
339	20231227	152200	1918975900	4130	4130	4130	4130	0
340	20231227	152100	1918975900	4130	4130	4130	4130	0
341	20231227	152000	1918975900	4130	4130	4130	4130	0
342	20231227	151900	1918975900	4130	4125	4130	4105	6999
343	20231227	151800	1890184355	4125	4115	4130	4115	2660
344	20231227	151700	1879216735	4120	4120	4120	4120	413
345	20231227	151600	1877515175	4115	4120	4120	4110	414
346	20231227	151500	1875810470	4125	4120	4130	4120	2636
347	20231227	151400	1864950085	4120	4115	4120	4110	1109
348	20231227	151300	1860384175	4115	4115	4115	4115	635
349	20231227	151200	1857771150	4110	4120	4120	4110	1127
350	20231227	151100	1853133850	4120	4115	4120	4110	814
351	20231227	151000	1849781725	4110	4110	4115	4110	2059
352	20231227	150900	1841311590	4110	4110	4110	4100	355
353	20231227	150800	1839852660	4110	4100	4110	4090	1653
354	20231227	150700	1833075450	4100	4090	4100	4090	612
355	20231227	150600	1830567500	4100	4095	4100	4095	1076
356	20231227	150500	1826158850	4095	4085	4095	4085	1522
357	20231227	150400	1819934705	4090	4090	4090	4085	1010
358	20231227	150300	1815808805	4085	4095	4095	4085	1989
359	20231227	150200	1807678750	4095	4095	4095	4095	114
360	20231227	150100	1807211920	4095	4090	4100	4085	2504
361	20231227	150000	1796981695	4085	4090	4100	4085	2612
362	20231227	145900	1786299135	4095	4100	4100	4090	1892
363	20231227	145800	1778546495	4095	4095	4095	4095	0
364	20231227	145700	1778546495	4095	4095	4100	4095	671
365	20231227	145600	1775798725	4100	4100	4100	4100	486
366	20231227	145500	1773806125	4100	4100	4100	4090	102
367	20231227	145400	1773388920	4090	4100	4100	4090	97
368	20231227	145300	1772992120	4095	4095	4095	4095	40
369	20231227	145200	1772828320	4095	4095	4095	4095	393
370	20231227	145100	1771218985	4100	4100	4100	4100	1587
371	20231227	145000	1764712285	4095	4100	4100	4095	501
372	20231227	144900	1762660685	4085	4095	4095	4085	131
373	20231227	144800	1762125040	4090	4090	4090	4090	0
374	20231227	144700	1762125040	4090	4090	4090	4090	483
375	20231227	144600	1760149570	4090	4090	4095	4090	2239
376	20231227	144500	1750984895	4095	4095	4095	4095	1830
377	20231227	144400	1743491045	4095	4095	4095	4095	61
378	20231227	144300	1743241250	4110	4105	4110	4095	1207
379	20231227	144200	1738288350	4110	4110	4110	4105	94
380	20231227	144100	1737902025	4110	4110	4110	4110	138
381	20231227	144000	1737334845	4110	4115	4115	4110	337
382	20231227	143900	1735948100	4115	4110	4115	4110	741
383	20231227	143800	1732898960	4110	4110	4110	4110	199
384	20231227	143700	1732081070	4115	4105	4115	4105	129
385	20231227	143600	1731551505	4115	4115	4115	4115	0
386	20231227	143500	1731551505	4115	4115	4115	4105	14
387	20231227	143400	1731493925	4115	4105	4115	4105	128
388	20231227	143300	1730968465	4100	4100	4100	4100	32
389	20231227	143200	1730837265	4095	4100	4100	4095	152
390	20231227	143100	1730214815	4100	4100	4100	4100	96
391	20231227	143000	1729821215	4100	4100	4100	4100	39
392	20231227	142900	1729661315	4100	4105	4105	4100	82
393	20231227	142800	1729324985	4105	4100	4105	4100	912
394	20231227	142700	1725585780	4100	4115	4115	4100	1753
395	20231227	142600	1718379715	4090	4115	4115	4090	176
396	20231227	142500	1717659325	4115	4115	4115	4115	73
397	20231227	142400	1717358930	4115	4115	4115	4110	232
398	20231227	142300	1716404370	4115	4115	4115	4115	23
399	20231227	142200	1716309725	4115	4115	4115	4080	2413
400	20231227	142100	1706442125	4115	4115	4115	4115	1023
401	20231227	142000	1702232480	4115	4100	4115	4100	6
402	20231227	141900	1702207805	4100	4100	4100	4100	23
403	20231227	141800	1702113505	4100	4090	4100	4085	996
404	20231227	141700	1698038825	4090	4090	4090	4090	587
405	20231227	141600	1695637995	4090	4090	4090	4090	17
406	20231227	141500	1695568465	4085	4100	4100	4085	407
407	20231227	141400	1693905690	4100	4090	4100	4085	855
408	20231227	141300	1690407095	4090	4090	4090	4090	907
409	20231227	141200	1686697465	4090	4115	4115	4090	5734
410	20231227	141100	1663242435	4115	4115	4115	4105	34
411	20231227	141000	1663102535	4115	4115	4115	4115	124
412	20231227	140900	1662592275	4115	4115	4115	4115	89
413	20231227	140800	1662226040	4115	4120	4120	4115	523
414	20231227	140700	1660071335	4120	4120	4120	4120	23
415	20231227	140600	1659976575	4120	4120	4120	4120	757
416	20231227	140500	1656857735	4120	4125	4125	4095	1677
417	20231227	140400	1649965985	4125	4125	4125	4125	13
418	20231227	140300	1649912360	4100	4105	4105	4100	40
419	20231227	140200	1649748355	4100	4120	4120	4100	126
420	20231227	140100	1649231295	4120	4120	4120	4100	1515
421	20231227	140000	1642995135	4100	4100	4100	4100	5
422	20231227	135900	1642974635	4100	4100	4100	4100	364
423	20231227	135800	1641482235	4100	4120	4120	4100	2881
424	20231227	135700	1629665650	4115	4115	4115	4115	2
425	20231227	135600	1629657420	4120	4120	4120	4120	30
426	20231227	135500	1629533820	4120	4095	4120	4095	1205
427	20231227	135400	1624599225	4095	4105	4120	4095	5582
428	20231227	135300	1601692760	4105	4115	4115	4105	1189
429	20231227	135200	1596808240	4110	4115	4115	4110	1413
430	20231227	135100	1590996810	4115	4120	4120	4115	595
431	20231227	135000	1588548325	4120	4110	4120	4110	124
432	20231227	134900	1588038245	4120	4125	4125	4120	2646
433	20231227	134800	1577123500	4130	4130	4130	4130	55
434	20231227	134700	1576896350	4130	4130	4130	4130	1013
435	20231227	134600	1572712660	4130	4130	4130	4130	1140
436	20231227	134500	1568004460	4130	4135	4135	4130	960
437	20231227	134400	1564038670	4135	4130	4135	4130	560
438	20231227	134300	1561725820	4130	4135	4135	4130	1240
439	20231227	134200	1556598510	4130	4125	4130	4125	447
440	20231227	134100	1554753820	4110	4115	4125	4110	12
441	20231227	134000	1554704480	4120	4100	4120	4100	1258
442	20231227	133900	1549521540	4120	4125	4125	4120	4000
443	20231227	133800	1533026395	4125	4125	4125	4125	579
444	20231227	133700	1530638020	4125	4125	4125	4095	11904
445	20231227	133600	1481805475	4125	4130	4130	4125	490
446	20231227	133500	1479783010	4130	4130	4130	4130	177
447	20231227	133400	1479052000	4135	4135	4135	4135	11
448	20231227	133300	1479006515	4135	4145	4145	4100	7066
449	20231227	133200	1449914750	4145	4145	4145	4130	2721
450	20231227	133100	1438648815	4140	4145	4150	4140	365
451	20231227	133000	1437135475	4145	4155	4155	4130	1307
452	20231227	132900	1431730320	4155	4160	4160	4140	5333
453	20231227	132800	1409627035	4160	4170	4170	4155	5535
454	20231227	132700	1386612370	4165	4160	4170	4155	3411
455	20231227	132600	1372392090	4170	4140	4175	4140	11989
456	20231227	132500	1322512695	4140	4165	4170	4130	8901
457	20231227	132400	1285524070	4165	4145	4170	4145	5169
458	20231227	132300	1264047645	4150	4145	4160	4145	9921
459	20231227	132200	1222851030	4145	4145	4145	4140	3289
460	20231227	132100	1209226420	4145	4140	4150	4140	11173
461	20231227	132000	1162893450	4140	4145	4145	4130	1674
462	20231227	131900	1155963530	4145	4140	4145	4135	4224
463	20231227	131800	1138475900	4140	4140	4145	4120	8667
464	20231227	131700	1102626405	4140	4110	4140	4110	15973
465	20231227	131600	1036693820	4110	4110	4115	4100	2917
466	20231227	131500	1024728605	4115	4115	4120	4105	1772
467	20231227	131400	1017439460	4125	4105	4130	4105	24285
468	20231227	131300	917566015	4100	4095	4100	4095	9036
469	20231227	131200	880523635	4080	4095	4095	4080	3869
470	20231227	131100	864694255	4095	4100	4100	4090	1291
471	20231227	131000	859412430	4095	4090	4095	4090	1562
472	20231227	130900	853017065	4090	4080	4100	4080	9746
473	20231227	130800	813104590	4080	4080	4080	4075	2104
474	20231227	130700	804520770	4075	4080	4080	4075	2008
475	20231227	130600	796328445	4080	4070	4085	4065	2331
476	20231227	130500	786818895	4075	4065	4075	4065	7171
477	20231227	130400	757620425	4065	4070	4070	4065	977
478	20231227	130300	753648915	4065	4065	4065	4060	502
479	20231227	130200	751608290	4070	4070	4070	4070	594
480	20231227	130100	749190710	4070	4070	4075	4070	175
481	20231227	130000	748478210	4075	4070	4075	4070	1774
482	20231227	125900	741257755	4070	4070	4075	4060	4238
483	20231227	125800	724021085	4070	4065	4070	4060	349
484	20231227	125700	722602030	4065	4065	4070	4065	535
485	20231227	125600	720427240	4065	4070	4070	4065	315
486	20231227	125500	719145770	4070	4070	4070	4070	332
487	20231227	125400	717794530	4065	4065	4065	4065	115
488	20231227	125300	717327055	4065	4065	4065	4065	586
489	20231227	125200	714944965	4060	4060	4060	4060	2
490	20231227	125100	714936845	4060	4070	4070	4060	1129
491	20231227	125000	710347450	4065	4060	4065	4060	274
492	20231227	124900	709233950	4060	4060	4060	4055	421
493	20231227	124800	707525805	4060	4065	4070	4060	915
494	20231227	124700	703806820	4065	4065	4070	4060	1169
495	20231227	124600	699055610	4060	4050	4060	4050	7054
496	20231227	124500	670448600	4050	4045	4050	4045	209
497	20231227	124400	669603190	4050	4050	4050	4050	0
498	20231227	124300	669603190	4050	4040	4050	4040	1003
499	20231227	124200	665542250	4040	4045	4045	4040	101
500	20231227	124100	665134205	4045	4045	4045	4045	0
501	20231227	124000	665134205	4045	4045	4045	4045	0
502	20231227	123900	665134205	4045	4045	4045	4045	0
503	20231227	123800	665134205	4045	4050	4050	4045	25
504	20231227	123700	665033030	4050	4050	4050	4050	1
505	20231227	123600	665028980	4040	4040	4040	4040	0
506	20231227	123500	665028980	4040	4040	4040	4040	1709
507	20231227	123400	658124620	4040	4045	4045	4040	935
508	20231227	123300	654346545	4045	4045	4045	4045	707
509	20231227	123200	651486730	4050	4050	4050	4050	50
510	20231227	123100	651284230	4050	4050	4050	4050	50
511	20231227	123000	651081730	4050	4050	4050	4050	76
512	20231227	122900	650773930	4050	4050	4050	4050	0
513	20231227	122800	650773930	4050	4050	4050	4050	1
514	20231227	122700	650769880	4055	4055	4055	4055	0
515	20231227	122600	650769880	4055	4055	4055	4050	1866
516	20231227	122500	643208250	4055	4055	4055	4055	2
517	20231227	122400	643200140	4050	4050	4050	4050	802
518	20231227	122300	639952040	4055	4055	4055	4055	745
519	20231227	122200	636931065	4050	4050	4050	4050	356
520	20231227	122100	635489265	4050	4045	4050	4045	170
521	20231227	122000	634801610	4050	4050	4050	4050	1
522	20231227	121900	634797560	4050	4040	4050	4040	50
523	20231227	121800	634595240	4040	4040	4040	4040	20
524	20231227	121700	634514440	4040	4050	4050	4040	110
525	20231227	121600	634069340	4050	4050	4050	4050	20
526	20231227	121500	633988340	4050	4050	4050	4050	12
527	20231227	121400	633939740	4035	4035	4035	4035	0
528	20231227	121300	633939740	4035	4035	4035	4035	0
529	20231227	121200	633939740	4035	4035	4035	4035	0
530	20231227	121100	633939740	4035	4035	4035	4035	184
531	20231227	121000	633197300	4030	4035	4035	4030	2166
532	20231227	120900	624464850	4035	4035	4035	4035	203
533	20231227	120800	623645745	4040	4035	4040	4035	710
534	20231227	120700	620780395	4035	4035	4035	4030	55
535	20231227	120600	620558570	4040	4040	4040	4040	0
536	20231227	120500	620558570	4040	4040	4040	4040	122
537	20231227	120400	620065690	4040	4040	4040	4040	100
538	20231227	120300	619661690	4050	4050	4050	4050	0
539	20231227	120200	619661690	4050	4040	4050	4025	3551
540	20231227	120100	605354400	4040	4040	4040	4040	0
541	20231227	120000	605354400	4040	4025	4040	4025	79
542	20231227	115900	605035690	4025	4025	4025	4025	0
543	20231227	115800	605035690	4025	4025	4025	4025	0
544	20231227	115700	605035690	4025	4035	4035	4025	2001
545	20231227	115600	596979815	4035	4035	4035	4035	16
546	20231227	115500	596915255	4050	4050	4050	4050	0
547	20231227	115400	596915255	4050	4050	4050	4050	1
548	20231227	115300	596911205	4040	4040	4040	4040	493
549	20231227	115200	594919485	4040	4040	4040	4040	469
550	20231227	115100	593024725	4050	4050	4050	4050	0
551	20231227	115000	593024725	4050	4050	4050	4050	49
552	20231227	114900	592826275	4040	4050	4050	4035	32
553	20231227	114800	592697135	4040	4050	4050	4040	3012
554	20231227	114700	580518535	4050	4050	4050	4050	8
555	20231227	114600	580486135	4040	4045	4045	4040	225
556	20231227	114500	579576310	4050	4050	4050	4050	16
557	20231227	114400	579511510	4045	4045	4045	4045	0
558	20231227	114300	579511510	4045	4050	4050	4045	983
559	20231227	114200	575530775	4050	4050	4050	4050	50
560	20231227	114100	575328275	4050	4050	4050	4050	1907
561	20231227	114000	567604925	4050	4050	4050	4050	200
562	20231227	113900	566794925	4050	4050	4050	4050	588
563	20231227	113800	564413525	4055	4055	4055	4055	66
564	20231227	113700	564145895	4050	4050	4050	4050	10
565	20231227	113600	564105395	4050	4055	4060	4050	1461
566	20231227	113500	558184915	4060	4045	4060	4045	417
567	20231227	113400	556494510	4045	4045	4045	4045	161
568	20231227	113300	555843265	4045	4050	4065	4045	255
569	20231227	113200	554810815	4065	4065	4065	4065	102
570	20231227	113100	554396185	4045	4045	4050	4045	1669
571	20231227	113000	547643350	4050	4070	4070	4050	616
572	20231227	112900	545138530	4050	4020	4075	4020	21175
573	20231227	112800	459402185	4020	4020	4020	4020	0
574	20231227	112700	459402185	4020	4015	4020	4015	508
575	20231227	112600	457362515	4025	4020	4025	4020	8
576	20231227	112500	457330325	4025	4025	4025	4015	2007
577	20231227	112400	449272150	4010	4025	4025	4010	602
578	20231227	112300	446858005	4020	4020	4025	4020	671
579	20231227	112200	444159815	4025	4025	4025	4025	0
580	20231227	112100	444159815	4025	4020	4025	4020	106
581	20231227	112000	443733655	4010	4015	4015	4010	50
582	20231227	111900	443533025	4020	4015	4020	4005	152
583	20231227	111800	442923860	4020	4020	4020	4020	0
584	20231227	111700	442923860	4020	4020	4020	4020	0
585	20231227	111600	442923860	4020	4025	4025	4020	44
586	20231227	111500	442746875	4025	4025	4025	4025	1
587	20231227	111400	442742850	4020	4020	4020	4015	777
588	20231227	111300	439620310	4010	4020	4020	4010	302
589	20231227	111200	438409280	4015	4015	4015	4000	789
590	20231227	111100	435249610	4015	4015	4015	4015	12
591	20231227	111000	435201430	4015	4015	4015	4015	8
592	20231227	110900	435169310	4005	4005	4005	4005	301
593	20231227	110800	433963805	4000	4000	4000	4000	0
594	20231227	110700	433963805	4000	4005	4005	4000	750
595	20231227	110600	430960875	4015	4015	4015	4015	5
596	20231227	110500	430940800	4000	4010	4020	4000	3721
597	20231227	110400	416044420	4010	4010	4010	4010	120
598	20231227	110300	415563220	4010	4015	4015	4010	248
599	20231227	110200	414567835	4020	4020	4020	4020	0
600	20231227	110100	414567835	4020	4020	4020	4020	12
601	20231227	110000	414519595	4020	4020	4020	4020	1
602	20231227	105900	414515575	4010	4010	4010	4010	0
603	20231227	105800	414515575	4010	4005	4010	4005	274
604	20231227	105700	413416840	4005	4010	4010	4005	1768
605	20231227	105600	406331475	4020	4015	4020	4015	22
606	20231227	105500	406243135	4020	4010	4020	4010	64
607	20231227	105400	405986425	4015	4015	4015	4015	32
608	20231227	105300	405857945	4015	4025	4025	4015	507
609	20231227	105200	403822090	4020	4020	4020	4020	145
610	20231227	105100	403239190	4015	4015	4020	4015	303
611	20231227	105000	402022630	4015	4020	4020	4015	53
612	20231227	104900	401809580	4020	4015	4020	4015	398
613	20231227	104800	400210155	4015	4015	4015	4015	155
614	20231227	104700	399587830	4015	4010	4015	4010	641
615	20231227	104600	397017340	4015	4010	4015	4010	152
616	20231227	104500	396407705	4020	4020	4020	4020	0
617	20231227	104400	396407705	4020	4020	4020	4020	0
618	20231227	104300	396407705	4020	4020	4020	4020	0
619	20231227	104200	396407705	4020	4010	4020	4010	2327
620	20231227	104100	387065910	4010	4010	4010	4010	100
621	20231227	104000	386664910	4010	4010	4010	4010	50
622	20231227	103900	386464410	4000	4000	4015	4000	1517
623	20231227	103800	380390575	4010	4010	4010	4010	0
624	20231227	103700	380390575	4010	4010	4010	4010	65
625	20231227	103600	380129925	4000	4010	4010	4000	2197
626	20231227	103500	371340105	4010	4005	4010	4005	12
627	20231227	103400	371292035	4005	4005	4005	4005	1155
628	20231227	103300	366666260	4015	4015	4015	4015	535
629	20231227	103200	364518235	4015	4010	4015	4010	431
630	20231227	103100	362789770	4015	4015	4015	4015	48
631	20231227	103000	362597050	4010	4000	4010	4000	629
632	20231227	102900	360075260	4000	4000	4000	4000	117
633	20231227	102800	359607260	4000	4000	4000	4000	1001
634	20231227	102700	355603260	4000	4005	4005	4000	748
635	20231227	102600	352611255	4010	4010	4010	4010	0
636	20231227	102500	352611255	4010	4010	4010	4010	24
637	20231227	102400	352515015	4000	4005	4005	4000	880
638	20231227	102300	348994385	4015	4015	4015	4015	36
639	20231227	102200	348849845	4015	4015	4015	4015	1482
640	20231227	102100	342899615	4010	4010	4010	4010	1
641	20231227	102000	342895605	4015	4015	4015	4015	2
642	20231227	101900	342887575	4005	4005	4005	4005	47
643	20231227	101800	342699340	3995	3995	3995	3995	200
644	20231227	101700	341900340	3990	3990	3990	3990	429
645	20231227	101600	340188630	3990	3995	3995	3990	345
646	20231227	101500	338811820	3995	3990	3995	3990	190
647	20231227	101400	338053325	3990	3990	3995	3990	656
648	20231227	101300	335435880	3990	3995	3995	3990	233
649	20231227	101200	334505095	4020	4020	4020	4020	0
650	20231227	101100	334505095	4020	4020	4020	3990	1274
651	20231227	101000	329414095	3995	4010	4015	3995	9206
652	20231227	100900	292537635	4015	4030	4030	4015	669
653	20231227	100800	289851585	4015	4015	4015	4015	8
654	20231227	100700	289819465	4015	4015	4015	4015	200
655	20231227	100600	289016465	4015	4030	4030	4015	151
656	20231227	100500	288408970	4020	4035	4035	4020	110
657	20231227	100400	287966620	4035	4035	4035	4020	494
658	20231227	100300	285979040	4035	4035	4035	4035	8
659	20231227	100200	285946760	4035	4015	4040	4015	949
660	20231227	100100	282120455	4035	4015	4035	4010	1678
661	20231227	100000	275387915	4035	4035	4040	4015	1260
662	20231227	095900	270323725	4035	4040	4040	4035	17
663	20231227	095800	270255125	4040	4020	4040	4015	2606
664	20231227	095700	259789435	4020	4035	4035	4020	710
665	20231227	095600	256928570	4045	4045	4045	4040	423
666	20231227	095500	255219355	4040	4040	4050	4040	1464
667	20231227	095400	249298920	4045	4030	4045	4030	212
668	20231227	095300	248444540	4030	4040	4040	4030	3180
669	20231227	095200	235618865	4050	4050	4055	4035	3596
670	20231227	095100	221054595	4050	4030	4050	4030	3758
671	20231227	095000	205864975	4025	4010	4025	4010	2620
672	20231227	094900	195338320	4015	4010	4015	4005	492
673	20231227	094800	193365815	4010	4010	4015	4010	105
674	20231227	094700	192944745	4005	4005	4005	4005	320
675	20231227	094600	191663145	4010	4005	4010	4005	121
676	20231227	094500	191178035	4005	4010	4010	4005	500
677	20231227	094400	189175525	4005	4005	4005	4005	435
678	20231227	094300	187433350	4015	4020	4020	4000	154
679	20231227	094200	186817285	4020	4020	4020	4005	307
680	20231227	094100	185586685	4020	4015	4020	4015	1304
681	20231227	094000	180344755	4020	4020	4020	4020	102
682	20231227	093900	179934715	4010	4020	4020	4010	141
683	20231227	093800	179367955	4020	4010	4025	4010	1087
684	20231227	093700	175001125	4010	4015	4015	3995	139
685	20231227	093600	174443755	4015	4015	4015	4015	1
686	20231227	093500	174439740	3995	4015	4015	3990	445
687	20231227	093400	172663845	3995	4000	4000	3995	2252
688	20231227	093300	163657105	4000	4000	4015	4000	64
689	20231227	093200	163400955	4000	4015	4015	4000	3003
690	20231227	093100	151383880	4015	4010	4020	4010	263
691	20231227	093000	150328385	4010	4005	4010	4005	600
692	20231227	092900	147924250	4010	4010	4010	4010	60
693	20231227	092800	147683650	4010	4010	4010	4000	1694
694	20231227	092700	140907000	4010	4015	4020	4000	1548
695	20231227	092600	134707110	4010	4015	4015	4010	241
696	20231227	092500	133739575	4020	4035	4035	4015	1000
697	20231227	092400	129714330	4040	4025	4040	4025	462
698	20231227	092300	127849710	4015	4015	4020	4015	1859
699	20231227	092200	120379800	4015	3995	4015	3995	3615
700	20231227	092100	105904440	3995	3995	3995	3995	400
701	20231227	092000	104306440	3995	3995	3995	3995	21
702	20231227	091900	104222545	3995	4000	4000	3995	693
703	20231227	091800	101450995	3990	3985	3990	3985	94
704	20231227	091700	101075940	3990	3995	3995	3975	2501
705	20231227	091600	91105100	3995	4005	4005	3995	1300
706	20231227	091500	85900890	4000	4005	4005	3995	1516
707	20231227	091400	79837550	4005	4005	4005	4005	329
708	20231227	091300	78519905	4005	4010	4010	4005	149
709	20231227	091200	77922425	4000	4000	4000	4000	622
710	20231227	091100	75434425	4000	4005	4015	3985	2439
711	20231227	091000	65654440	4005	3995	4005	3995	99
712	20231227	090900	65258665	3995	3995	3995	3970	244
713	20231227	090800	64288125	3970	3995	3995	3970	3171
714	20231227	090700	51684475	3995	4010	4010	3995	5101
715	20231227	090600	31257645	4010	4005	4010	4000	1501
716	20231227	090500	25242025	4010	3990	4010	3990	1656
717	20231227	090400	18626380	3990	3960	3990	3960	1035
718	20231227	090300	14505350	3960	3985	3985	3960	382
719	20231227	090200	12992350	3985	3955	3985	3950	874
720	20231227	090100	9539125	3955	3960	3960	3955	1486
721	20231227	090000	3661490	3955	3970	3975	3955	923