KissMeData/277880/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	204900	490024750	9210	9210	9210	9210	1957
3	20231227	204800	490024750	9210	9210	9210	9210	0
4	20231227	204700	490024750	9210	9210	9210	9210	0
5	20231227	204600	490024750	9210	9210	9210	9210	0
6	20231227	204500	490024750	9210	9210	9210	9210	0
7	20231227	204400	490024750	9210	9210	9210	9210	0
8	20231227	204300	490024750	9210	9210	9210	9210	0
9	20231227	204200	490024750	9210	9210	9210	9210	0
10	20231227	204100	490024750	9210	9210	9210	9210	0
11	20231227	204000	490024750	9210	9210	9210	9210	0
12	20231227	203900	490024750	9210	9210	9210	9210	0
13	20231227	203800	490024750	9210	9210	9210	9210	0
14	20231227	203700	490024750	9210	9210	9210	9210	0
15	20231227	203600	490024750	9210	9210	9210	9210	0
16	20231227	203500	490024750	9210	9210	9210	9210	0
17	20231227	203400	490024750	9210	9210	9210	9210	0
18	20231227	203300	490024750	9210	9210	9210	9210	0
19	20231227	203200	490024750	9210	9210	9210	9210	0
20	20231227	203100	490024750	9210	9210	9210	9210	0
21	20231227	203000	490024750	9210	9210	9210	9210	0
22	20231227	202900	490024750	9210	9210	9210	9210	0
23	20231227	202800	490024750	9210	9210	9210	9210	0
24	20231227	202700	490024750	9210	9210	9210	9210	0
25	20231227	202600	490024750	9210	9210	9210	9210	0
26	20231227	202500	490024750	9210	9210	9210	9210	0
27	20231227	202400	490024750	9210	9210	9210	9210	0
28	20231227	202300	490024750	9210	9210	9210	9210	0
29	20231227	202200	490024750	9210	9210	9210	9210	0
30	20231227	202100	490024750	9210	9210	9210	9210	0
31	20231227	202000	490024750	9210	9210	9210	9210	0
32	20231227	201900	490024750	9210	9210	9210	9210	1957
33	20231227	201800	490024750	9210	9210	9210	9210	0
34	20231227	201700	490024750	9210	9210	9210	9210	0
35	20231227	201600	490024750	9210	9210	9210	9210	0
36	20231227	201500	490024750	9210	9210	9210	9210	0
37	20231227	201400	490024750	9210	9210	9210	9210	0
38	20231227	201300	490024750	9210	9210	9210	9210	0
39	20231227	201200	490024750	9210	9210	9210	9210	0
40	20231227	201100	490024750	9210	9210	9210	9210	0
41	20231227	201000	490024750	9210	9210	9210	9210	0
42	20231227	200900	490024750	9210	9210	9210	9210	0
43	20231227	200800	490024750	9210	9210	9210	9210	0
44	20231227	200700	490024750	9210	9210	9210	9210	0
45	20231227	200600	490024750	9210	9210	9210	9210	0
46	20231227	200500	490024750	9210	9210	9210	9210	0
47	20231227	200400	490024750	9210	9210	9210	9210	0
48	20231227	200300	490024750	9210	9210	9210	9210	0
49	20231227	200200	490024750	9210	9210	9210	9210	0
50	20231227	200100	490024750	9210	9210	9210	9210	0
51	20231227	200000	490024750	9210	9210	9210	9210	0
52	20231227	195900	490024750	9210	9210	9210	9210	0
53	20231227	195800	490024750	9210	9210	9210	9210	0
54	20231227	195700	490024750	9210	9210	9210	9210	0
55	20231227	195600	490024750	9210	9210	9210	9210	0
56	20231227	195500	490024750	9210	9210	9210	9210	0
57	20231227	195400	490024750	9210	9210	9210	9210	0
58	20231227	195300	490024750	9210	9210	9210	9210	0
59	20231227	195200	490024750	9210	9210	9210	9210	0
60	20231227	195100	490024750	9210	9210	9210	9210	0
61	20231227	195000	490024750	9210	9210	9210	9210	0
62	20231227	194900	490024750	9210	9210	9210	9210	1957
63	20231227	194800	490024750	9210	9210	9210	9210	0
64	20231227	194700	490024750	9210	9210	9210	9210	0
65	20231227	194600	490024750	9210	9210	9210	9210	0
66	20231227	194500	490024750	9210	9210	9210	9210	0
67	20231227	194400	490024750	9210	9210	9210	9210	0
68	20231227	194300	490024750	9210	9210	9210	9210	0
69	20231227	194200	490024750	9210	9210	9210	9210	0
70	20231227	194100	490024750	9210	9210	9210	9210	0
71	20231227	194000	490024750	9210	9210	9210	9210	0
72	20231227	193900	490024750	9210	9210	9210	9210	0
73	20231227	193800	490024750	9210	9210	9210	9210	0
74	20231227	193700	490024750	9210	9210	9210	9210	0
75	20231227	193600	490024750	9210	9210	9210	9210	0
76	20231227	193500	490024750	9210	9210	9210	9210	0
77	20231227	193400	490024750	9210	9210	9210	9210	0
78	20231227	193300	490024750	9210	9210	9210	9210	0
79	20231227	193200	490024750	9210	9210	9210	9210	0
80	20231227	193100	490024750	9210	9210	9210	9210	0
81	20231227	193000	490024750	9210	9210	9210	9210	0
82	20231227	192900	490024750	9210	9210	9210	9210	0
83	20231227	192800	490024750	9210	9210	9210	9210	0
84	20231227	192700	490024750	9210	9210	9210	9210	0
85	20231227	192600	490024750	9210	9210	9210	9210	0
86	20231227	192500	490024750	9210	9210	9210	9210	0
87	20231227	192400	490024750	9210	9210	9210	9210	0
88	20231227	192300	490024750	9210	9210	9210	9210	0
89	20231227	192200	490024750	9210	9210	9210	9210	0
90	20231227	192100	490024750	9210	9210	9210	9210	0
91	20231227	192000	490024750	9210	9210	9210	9210	0
92	20231227	191900	490024750	9210	9210	9210	9210	1957
93	20231227	191800	490024750	9210	9210	9210	9210	0
94	20231227	191700	490024750	9210	9210	9210	9210	0
95	20231227	191600	490024750	9210	9210	9210	9210	0
96	20231227	191500	490024750	9210	9210	9210	9210	0
97	20231227	191400	490024750	9210	9210	9210	9210	0
98	20231227	191300	490024750	9210	9210	9210	9210	0
99	20231227	191200	490024750	9210	9210	9210	9210	0
100	20231227	191100	490024750	9210	9210	9210	9210	0
101	20231227	191000	490024750	9210	9210	9210	9210	0
102	20231227	190900	490024750	9210	9210	9210	9210	0
103	20231227	190800	490024750	9210	9210	9210	9210	0
104	20231227	190700	490024750	9210	9210	9210	9210	0
105	20231227	190600	490024750	9210	9210	9210	9210	0
106	20231227	190500	490024750	9210	9210	9210	9210	0
107	20231227	190400	490024750	9210	9210	9210	9210	0
108	20231227	190300	490024750	9210	9210	9210	9210	0
109	20231227	190200	490024750	9210	9210	9210	9210	0
110	20231227	190100	490024750	9210	9210	9210	9210	0
111	20231227	190000	490024750	9210	9210	9210	9210	0
112	20231227	185900	490024750	9210	9210	9210	9210	0
113	20231227	185800	490024750	9210	9210	9210	9210	0
114	20231227	185700	490024750	9210	9210	9210	9210	0
115	20231227	185600	490024750	9210	9210	9210	9210	0
116	20231227	185500	490024750	9210	9210	9210	9210	0
117	20231227	185400	490024750	9210	9210	9210	9210	0
118	20231227	185300	490024750	9210	9210	9210	9210	0
119	20231227	185200	490024750	9210	9210	9210	9210	0
120	20231227	185100	490024750	9210	9210	9210	9210	0
121	20231227	185000	490024750	9210	9210	9210	9210	0
122	20231227	184900	490024750	9210	9210	9210	9210	1957
123	20231227	184800	490024750	9210	9210	9210	9210	0
124	20231227	184700	490024750	9210	9210	9210	9210	0
125	20231227	184600	490024750	9210	9210	9210	9210	0
126	20231227	184500	490024750	9210	9210	9210	9210	0
127	20231227	184400	490024750	9210	9210	9210	9210	0
128	20231227	184300	490024750	9210	9210	9210	9210	0
129	20231227	184200	490024750	9210	9210	9210	9210	0
130	20231227	184100	490024750	9210	9210	9210	9210	0
131	20231227	184000	490024750	9210	9210	9210	9210	0
132	20231227	183900	490024750	9210	9210	9210	9210	0
133	20231227	183800	490024750	9210	9210	9210	9210	0
134	20231227	183700	490024750	9210	9210	9210	9210	0
135	20231227	183600	490024750	9210	9210	9210	9210	0
136	20231227	183500	490024750	9210	9210	9210	9210	0
137	20231227	183400	490024750	9210	9210	9210	9210	0
138	20231227	183300	490024750	9210	9210	9210	9210	0
139	20231227	183200	490024750	9210	9210	9210	9210	0
140	20231227	183100	490024750	9210	9210	9210	9210	0
141	20231227	183000	490024750	9210	9210	9210	9210	0
142	20231227	182900	490024750	9210	9210	9210	9210	0
143	20231227	182800	490024750	9210	9210	9210	9210	0
144	20231227	182700	490024750	9210	9210	9210	9210	0
145	20231227	182600	490024750	9210	9210	9210	9210	0
146	20231227	182500	490024750	9210	9210	9210	9210	0
147	20231227	182400	490024750	9210	9210	9210	9210	0
148	20231227	182300	490024750	9210	9210	9210	9210	0
149	20231227	182200	490024750	9210	9210	9210	9210	0
150	20231227	182100	490024750	9210	9210	9210	9210	0
151	20231227	182000	490024750	9210	9210	9210	9210	0
152	20231227	181900	490024750	9210	9210	9210	9210	1957
153	20231227	181800	490024750	9210	9210	9210	9210	0
154	20231227	181700	490024750	9210	9210	9210	9210	0
155	20231227	181600	490024750	9210	9210	9210	9210	0
156	20231227	181500	490024750	9210	9210	9210	9210	0
157	20231227	181400	490024750	9210	9210	9210	9210	0
158	20231227	181300	490024750	9210	9210	9210	9210	0
159	20231227	181200	490024750	9210	9210	9210	9210	0
160	20231227	181100	490024750	9210	9210	9210	9210	0
161	20231227	181000	490024750	9210	9210	9210	9210	0
162	20231227	180900	490024750	9210	9210	9210	9210	0
163	20231227	180800	490024750	9210	9210	9210	9210	0
164	20231227	180700	490024750	9210	9210	9210	9210	0
165	20231227	180600	490024750	9210	9210	9210	9210	0
166	20231227	180500	490024750	9210	9210	9210	9210	0
167	20231227	180400	490024750	9210	9210	9210	9210	0
168	20231227	180300	490024750	9210	9210	9210	9210	0
169	20231227	180200	490024750	9210	9210	9210	9210	0
170	20231227	180100	490024750	9210	9210	9210	9210	0
171	20231227	180000	490024750	9210	9210	9210	9210	0
172	20231227	175900	490024750	9210	9210	9210	9210	0
173	20231227	175800	490024750	9210	9210	9210	9210	0
174	20231227	175700	490024750	9210	9210	9210	9210	0
175	20231227	175600	490024750	9210	9210	9210	9210	0
176	20231227	175500	490024750	9210	9210	9210	9210	0
177	20231227	175400	490024750	9210	9210	9210	9210	0
178	20231227	175300	490024750	9210	9210	9210	9210	0
179	20231227	175200	490024750	9210	9210	9210	9210	0
180	20231227	175100	490024750	9210	9210	9210	9210	0
181	20231227	175000	490024750	9210	9210	9210	9210	0
182	20231227	174900	490024750	9210	9210	9210	9210	1957
183	20231227	174800	490024750	9210	9210	9210	9210	0
184	20231227	174700	490024750	9210	9210	9210	9210	0
185	20231227	174600	490024750	9210	9210	9210	9210	0
186	20231227	174500	490024750	9210	9210	9210	9210	0
187	20231227	174400	490024750	9210	9210	9210	9210	0
188	20231227	174300	490024750	9210	9210	9210	9210	0
189	20231227	174200	490024750	9210	9210	9210	9210	0
190	20231227	174100	490024750	9210	9210	9210	9210	0
191	20231227	174000	490024750	9210	9210	9210	9210	0
192	20231227	173900	490024750	9210	9210	9210	9210	0
193	20231227	173800	490024750	9210	9210	9210	9210	0
194	20231227	173700	490024750	9210	9210	9210	9210	0
195	20231227	173600	490024750	9210	9210	9210	9210	0
196	20231227	173500	490024750	9210	9210	9210	9210	0
197	20231227	173400	490024750	9210	9210	9210	9210	0
198	20231227	173300	490024750	9210	9210	9210	9210	0
199	20231227	173200	490024750	9210	9210	9210	9210	0
200	20231227	173100	490024750	9210	9210	9210	9210	0
201	20231227	173000	490024750	9210	9210	9210	9210	0
202	20231227	172900	490024750	9210	9210	9210	9210	0
203	20231227	172800	490024750	9210	9210	9210	9210	0
204	20231227	172700	490024750	9210	9210	9210	9210	0
205	20231227	172600	490024750	9210	9210	9210	9210	0
206	20231227	172500	490024750	9210	9210	9210	9210	0
207	20231227	172400	490024750	9210	9210	9210	9210	0
208	20231227	172300	490024750	9210	9210	9210	9210	0
209	20231227	172200	490024750	9210	9210	9210	9210	0
210	20231227	172100	490024750	9210	9210	9210	9210	0
211	20231227	172000	490024750	9210	9210	9210	9210	0
212	20231227	171900	490024750	9210	9210	9210	9210	1957
213	20231227	171800	490024750	9210	9210	9210	9210	0
214	20231227	171700	490024750	9210	9210	9210	9210	0
215	20231227	171600	490024750	9210	9210	9210	9210	0
216	20231227	171500	490024750	9210	9210	9210	9210	0
217	20231227	171400	490024750	9210	9210	9210	9210	0
218	20231227	171300	490024750	9210	9210	9210	9210	0
219	20231227	171200	490024750	9210	9210	9210	9210	0
220	20231227	171100	490024750	9210	9210	9210	9210	0
221	20231227	171000	490024750	9210	9210	9210	9210	0
222	20231227	170900	490024750	9210	9210	9210	9210	0
223	20231227	170800	490024750	9210	9210	9210	9210	0
224	20231227	170700	490024750	9210	9210	9210	9210	0
225	20231227	170600	490024750	9210	9210	9210	9210	0
226	20231227	170500	490024750	9210	9210	9210	9210	0
227	20231227	170400	490024750	9210	9210	9210	9210	0
228	20231227	170300	490024750	9210	9210	9210	9210	0
229	20231227	170200	490024750	9210	9210	9210	9210	0
230	20231227	170100	490024750	9210	9210	9210	9210	0
231	20231227	170000	490024750	9210	9210	9210	9210	0
232	20231227	165900	490024750	9210	9210	9210	9210	0
233	20231227	165800	490024750	9210	9210	9210	9210	0
234	20231227	165700	490024750	9210	9210	9210	9210	0
235	20231227	165600	490024750	9210	9210	9210	9210	0
236	20231227	165500	490024750	9210	9210	9210	9210	0
237	20231227	165400	490024750	9210	9210	9210	9210	0
238	20231227	165300	490024750	9210	9210	9210	9210	0
239	20231227	165200	490024750	9210	9210	9210	9210	0
240	20231227	165100	490024750	9210	9210	9210	9210	0
241	20231227	165000	490024750	9210	9210	9210	9210	0
242	20231227	164900	490024750	9210	9210	9210	9210	1957
243	20231227	164800	490024750	9210	9210	9210	9210	0
244	20231227	164700	490024750	9210	9210	9210	9210	0
245	20231227	164600	490024750	9210	9210	9210	9210	0
246	20231227	164500	490024750	9210	9210	9210	9210	0
247	20231227	164400	490024750	9210	9210	9210	9210	0
248	20231227	164300	490024750	9210	9210	9210	9210	0
249	20231227	164200	490024750	9210	9210	9210	9210	0
250	20231227	164100	490024750	9210	9210	9210	9210	0
251	20231227	164000	490024750	9210	9210	9210	9210	0
252	20231227	163900	490024750	9210	9210	9210	9210	0
253	20231227	163800	490024750	9210	9210	9210	9210	0
254	20231227	163700	490024750	9210	9210	9210	9210	0
255	20231227	163600	490024750	9210	9210	9210	9210	0
256	20231227	163500	490024750	9210	9210	9210	9210	0
257	20231227	163400	490024750	9210	9210	9210	9210	0
258	20231227	163300	490024750	9210	9210	9210	9210	0
259	20231227	163200	490024750	9210	9210	9210	9210	0
260	20231227	163100	490024750	9210	9210	9210	9210	0
261	20231227	163000	490024750	9210	9210	9210	9210	0
262	20231227	162900	490024750	9210	9210	9210	9210	0
263	20231227	162800	490024750	9210	9210	9210	9210	0
264	20231227	162700	490024750	9210	9210	9210	9210	0
265	20231227	162600	490024750	9210	9210	9210	9210	0
266	20231227	162500	490024750	9210	9210	9210	9210	0
267	20231227	162400	490024750	9210	9210	9210	9210	0
268	20231227	162300	490024750	9210	9210	9210	9210	0
269	20231227	162200	490024750	9210	9210	9210	9210	0
270	20231227	162100	490024750	9210	9210	9210	9210	0
271	20231227	162000	490024750	9210	9210	9210	9210	0
272	20231227	161900	490024750	9210	9210	9210	9210	1957
273	20231227	161800	490024750	9210	9210	9210	9210	0
274	20231227	161700	490024750	9210	9210	9210	9210	0
275	20231227	161600	490024750	9210	9210	9210	9210	0
276	20231227	161500	490024750	9210	9210	9210	9210	0
277	20231227	161400	490024750	9210	9210	9210	9210	0
278	20231227	161300	490024750	9210	9210	9210	9210	0
279	20231227	161200	490024750	9210	9210	9210	9210	0
280	20231227	161100	490024750	9210	9210	9210	9210	0
281	20231227	161000	490024750	9210	9210	9210	9210	0
282	20231227	160900	490024750	9210	9210	9210	9210	0
283	20231227	160800	490024750	9210	9210	9210	9210	0
284	20231227	160700	490024750	9210	9210	9210	9210	0
285	20231227	160600	490024750	9210	9210	9210	9210	0
286	20231227	160500	490024750	9210	9210	9210	9210	0
287	20231227	160400	490024750	9210	9210	9210	9210	0
288	20231227	160300	490024750	9210	9210	9210	9210	0
289	20231227	160200	490024750	9210	9210	9210	9210	0
290	20231227	160100	490024750	9210	9210	9210	9210	0
291	20231227	160000	490024750	9210	9210	9210	9210	0
292	20231227	155900	490024750	9210	9210	9210	9210	0
293	20231227	155800	490024750	9210	9210	9210	9210	0
294	20231227	155700	490024750	9210	9210	9210	9210	0
295	20231227	155600	490024750	9210	9210	9210	9210	0
296	20231227	155500	490024750	9210	9210	9210	9210	0
297	20231227	155400	490024750	9210	9210	9210	9210	0
298	20231227	155300	490024750	9210	9210	9210	9210	0
299	20231227	155200	490024750	9210	9210	9210	9210	0
300	20231227	155100	490024750	9210	9210	9210	9210	0
301	20231227	155000	490024750	9210	9210	9210	9210	0
302	20231227	154900	490024750	9210	9210	9210	9210	1957
303	20231227	154800	490024750	9210	9210	9210	9210	0
304	20231227	154700	490024750	9210	9210	9210	9210	0
305	20231227	154600	490024750	9210	9210	9210	9210	0
306	20231227	154500	490024750	9210	9210	9210	9210	0
307	20231227	154400	490024750	9210	9210	9210	9210	0
308	20231227	154300	490024750	9210	9210	9210	9210	0
309	20231227	154200	490024750	9210	9210	9210	9210	0
310	20231227	154100	490024750	9210	9210	9210	9210	0
311	20231227	154000	490024750	9210	9210	9210	9210	0
312	20231227	153900	490024750	9210	9210	9210	9210	0
313	20231227	153800	490024750	9210	9210	9210	9210	0
314	20231227	153700	490024750	9210	9210	9210	9210	0
315	20231227	153600	490024750	9210	9210	9210	9210	0
316	20231227	153500	490024750	9210	9210	9210	9210	0
317	20231227	153400	490024750	9210	9210	9210	9210	0
318	20231227	153300	490024750	9210	9210	9210	9210	0
319	20231227	153200	490024750	9210	9210	9210	9210	0
320	20231227	153100	490024750	9210	9210	9210	9210	0
321	20231227	153000	490024750	9210	9210	9210	9210	1957
322	20231227	152900	472000780	9260	9260	9260	9260	0
323	20231227	152800	472000780	9260	9260	9260	9260	0
324	20231227	152700	472000780	9260	9260	9260	9260	0
325	20231227	152600	472000780	9260	9260	9260	9260	0
326	20231227	152500	472000780	9260	9260	9260	9260	0
327	20231227	152400	472000780	9260	9260	9260	9260	0
328	20231227	152300	472000780	9260	9260	9260	9260	0
329	20231227	152200	472000780	9260	9260	9260	9260	0
330	20231227	152100	472000780	9260	9260	9260	9260	0
331	20231227	152000	472000780	9260	9260	9260	9260	0
332	20231227	151900	472000780	9260	9250	9260	9250	203
333	20231227	151800	470121560	9250	9250	9250	9250	7
334	20231227	151700	470056810	9250	9260	9260	9220	785
335	20231227	151600	462807700	9260	9260	9260	9260	35
336	20231227	151500	462483600	9260	9260	9260	9250	38
337	20231227	151400	462131750	9260	9250	9260	9250	236
338	20231227	151300	459946400	9260	9260	9260	9260	58
339	20231227	151200	459409320	9260	9260	9260	9240	423
340	20231227	151100	455500060	9250	9250	9250	9240	1047
341	20231227	151000	445815370	9250	9250	9250	9240	176
342	20231227	150900	444188730	9250	9250	9250	9250	1
343	20231227	150800	444179480	9250	9250	9250	9250	10
344	20231227	150700	444086980	9230	9240	9240	9230	373
345	20231227	150600	440641240	9240	9240	9240	9240	221
346	20231227	150500	438599200	9240	9250	9250	9240	8
347	20231227	150400	438525220	9250	9250	9250	9250	1
348	20231227	150300	438515970	9250	9250	9250	9250	36
349	20231227	150200	438182970	9250	9250	9250	9250	10
350	20231227	150100	438090470	9250	9250	9250	9250	0
351	20231227	150000	438090470	9250	9250	9250	9250	10
352	20231227	145900	437997970	9250	9250	9250	9250	0
353	20231227	145800	437997970	9250	9250	9250	9250	33
354	20231227	145700	437692720	9260	9260	9260	9260	11
355	20231227	145600	437590860	9250	9250	9250	9250	0
356	20231227	145500	437590860	9250	9250	9250	9250	27
357	20231227	145400	437341110	9240	9240	9240	9240	0
358	20231227	145300	437341110	9240	9240	9240	9240	10
359	20231227	145200	437248710	9240	9240	9240	9240	6
360	20231227	145100	437193270	9240	9240	9240	9240	0
361	20231227	145000	437193270	9240	9240	9240	9240	0
362	20231227	144900	437193270	9240	9240	9240	9240	0
363	20231227	144800	437193270	9240	9240	9240	9240	98
364	20231227	144700	436287750	9230	9230	9230	9230	3
365	20231227	144600	436260060	9240	9240	9240	9240	105
366	20231227	144500	435289860	9240	9240	9240	9240	0
367	20231227	144400	435289860	9240	9240	9240	9240	0
368	20231227	144300	435289860	9240	9240	9240	9240	0
369	20231227	144200	435289860	9240	9250	9250	9240	200
370	20231227	144100	433441020	9250	9250	9250	9250	150
371	20231227	144000	432053520	9260	9250	9260	9250	454
372	20231227	143900	427854010	9260	9260	9260	9260	9
373	20231227	143800	427770670	9250	9250	9250	9250	0
374	20231227	143700	427770670	9250	9250	9250	9250	0
375	20231227	143600	427770670	9250	9250	9250	9250	0
376	20231227	143500	427770670	9250	9250	9250	9250	0
377	20231227	143400	427770670	9250	9250	9250	9250	2
378	20231227	143300	427752170	9260	9260	9260	9260	0
379	20231227	143200	427752170	9260	9260	9260	9260	0
380	20231227	143100	427752170	9260	9260	9260	9260	0
381	20231227	143000	427752170	9260	9260	9260	9260	25
382	20231227	142900	427520670	9250	9250	9250	9250	23
383	20231227	142800	427307920	9250	9250	9250	9250	0
384	20231227	142700	427307920	9250	9250	9250	9250	0
385	20231227	142600	427307920	9250	9250	9250	9250	1
386	20231227	142500	427298670	9250	9250	9250	9250	0
387	20231227	142400	427298670	9250	9250	9250	9250	0
388	20231227	142300	427298670	9250	9250	9250	9250	0
389	20231227	142200	427298670	9250	9250	9250	9250	0
390	20231227	142100	427298670	9250	9250	9250	9250	1
391	20231227	142000	427289420	9260	9260	9260	9260	0
392	20231227	141900	427289420	9260	9260	9260	9260	0
393	20231227	141800	427289420	9260	9260	9260	9260	0
394	20231227	141700	427289420	9260	9260	9260	9260	0
395	20231227	141600	427289420	9260	9250	9260	9250	235
396	20231227	141500	425115370	9260	9260	9260	9260	800
397	20231227	141400	417707370	9260	9250	9260	9250	1022
398	20231227	141300	408243870	9250	9250	9250	9250	0
399	20231227	141200	408243870	9250	9250	9250	9250	84
400	20231227	141100	407466870	9250	9250	9250	9250	1010
401	20231227	141000	398124370	9250	9250	9250	9250	379
402	20231227	140900	394618620	9250	9250	9250	9250	482
403	20231227	140800	390160120	9250	9250	9250	9250	0
404	20231227	140700	390160120	9250	9270	9270	9250	372
405	20231227	140600	386715180	9270	9270	9270	9270	349
406	20231227	140500	383479950	9270	9270	9270	9270	1
407	20231227	140400	383470680	9270	9270	9270	9270	8
408	20231227	140300	383396520	9270	9270	9270	9270	1
409	20231227	140200	383387250	9270	9270	9270	9270	141
410	20231227	140100	382080180	9260	9260	9260	9260	20
411	20231227	140000	381894980	9260	9260	9260	9260	0
412	20231227	135900	381894980	9260	9260	9260	9260	531
413	20231227	135800	376977920	9280	9280	9280	9280	3
414	20231227	135700	376950080	9280	9270	9280	9270	51
415	20231227	135600	376477010	9270	9270	9270	9270	0
416	20231227	135500	376477010	9270	9270	9270	9270	53
417	20231227	135400	375985700	9270	9270	9270	9270	89
418	20231227	135300	375160670	9270	9270	9270	9270	0
419	20231227	135200	375160670	9270	9270	9270	9270	0
420	20231227	135100	375160670	9270	9270	9270	9270	50
421	20231227	135000	374697170	9270	9270	9270	9270	0
422	20231227	134900	374697170	9270	9280	9280	9270	3
423	20231227	134800	374669350	9280	9280	9280	9280	0
424	20231227	134700	374669350	9280	9280	9280	9280	211
425	20231227	134600	372711270	9270	9270	9270	9270	20
426	20231227	134500	372525870	9270	9270	9270	9270	30
427	20231227	134400	372247770	9260	9260	9260	9260	204
428	20231227	134300	370358730	9280	9280	9280	9280	0
429	20231227	134200	370358730	9280	9270	9280	9270	11
430	20231227	134100	370256740	9270	9270	9270	9270	0
431	20231227	134000	370256740	9270	9270	9270	9270	20
432	20231227	133900	370071340	9270	9270	9270	9270	15
433	20231227	133800	369932290	9270	9270	9270	9270	0
434	20231227	133700	369932290	9270	9280	9280	9270	101
435	20231227	133600	368995020	9280	9280	9280	9280	1
436	20231227	133500	368985740	9270	9270	9270	9270	47
437	20231227	133400	368550050	9270	9270	9270	9270	205
438	20231227	133300	366649700	9260	9260	9260	9260	28
439	20231227	133200	366390420	9260	9250	9260	9250	182
440	20231227	133100	364705160	9250	9250	9250	9250	4
441	20231227	133000	364668160	9260	9260	9260	9260	0
442	20231227	132900	364668160	9260	9260	9260	9260	0
443	20231227	132800	364668160	9260	9250	9260	9250	110
444	20231227	132700	363650150	9250	9250	9250	9250	3
445	20231227	132600	363622400	9250	9240	9250	9240	1602
446	20231227	132500	348804280	9240	9240	9240	9240	63
447	20231227	132400	348222160	9240	9240	9240	9240	0
448	20231227	132300	348222160	9240	9240	9240	9240	20
449	20231227	132200	348037360	9240	9240	9240	9240	381
450	20231227	132100	344516920	9240	9240	9240	9240	385
451	20231227	132000	340959520	9240	9240	9240	9240	102
452	20231227	131900	340017040	9240	9240	9240	9240	1
453	20231227	131800	340007800	9240	9240	9240	9240	100
454	20231227	131700	339083800	9240	9240	9240	9240	0
455	20231227	131600	339083800	9240	9240	9240	9240	20
456	20231227	131500	338899000	9240	9240	9240	9240	0
457	20231227	131400	338899000	9240	9230	9240	9230	3
458	20231227	131300	338871290	9240	9240	9240	9240	30
459	20231227	131200	338594090	9240	9240	9240	9240	10
460	20231227	131100	338501690	9230	9230	9230	9230	0
461	20231227	131000	338501690	9230	9230	9230	9230	1
462	20231227	130900	338492460	9230	9230	9230	9230	130
463	20231227	130800	337292560	9230	9230	9230	9230	0
464	20231227	130700	337292560	9230	9230	9230	9230	0
465	20231227	130600	337292560	9230	9230	9230	9230	0
466	20231227	130500	337292560	9230	9230	9230	9230	84
467	20231227	130400	336517240	9240	9240	9240	9240	18
468	20231227	130300	336350920	9220	9220	9220	9220	115
469	20231227	130200	335290620	9220	9220	9220	9220	11
470	20231227	130100	335189200	9240	9250	9250	9240	65
471	20231227	130000	334588580	9250	9250	9250	9250	36
472	20231227	125900	334255580	9240	9240	9240	9240	71
473	20231227	125800	333599540	9240	9240	9240	9240	6
474	20231227	125700	333544100	9220	9220	9220	9220	0
475	20231227	125600	333544100	9220	9220	9220	9220	0
476	20231227	125500	333544100	9220	9220	9220	9220	8
477	20231227	125400	333470340	9220	9220	9220	9220	10
478	20231227	125300	333378140	9220	9220	9220	9220	0
479	20231227	125200	333378140	9220	9230	9230	9220	6
480	20231227	125100	333322770	9230	9230	9230	9230	82
481	20231227	125000	332565910	9230	9230	9230	9230	0
482	20231227	124900	332565910	9230	9230	9230	9230	41
483	20231227	124800	332187480	9230	9230	9230	9230	0
484	20231227	124700	332187480	9230	9230	9230	9230	0
485	20231227	124600	332187480	9230	9230	9230	9230	0
486	20231227	124500	332187480	9230	9230	9230	9230	1
487	20231227	124400	332178250	9230	9230	9230	9230	0
488	20231227	124300	332178250	9230	9240	9240	9230	31
489	20231227	124200	331891820	9240	9240	9240	9240	141
490	20231227	124100	330588980	9230	9230	9230	9230	0
491	20231227	124000	330588980	9230	9230	9230	9230	3
492	20231227	123900	330561290	9230	9230	9230	9230	0
493	20231227	123800	330561290	9230	9230	9230	9230	0
494	20231227	123700	330561290	9230	9230	9230	9230	0
495	20231227	123600	330561290	9230	9230	9230	9230	0
496	20231227	123500	330561290	9230	9230	9230	9230	0
497	20231227	123400	330561290	9230	9230	9230	9230	11
498	20231227	123300	330459760	9230	9230	9230	9230	0
499	20231227	123200	330459760	9230	9240	9240	9230	50
500	20231227	123100	329997980	9250	9250	9250	9250	31
501	20231227	123000	329711230	9230	9230	9230	9230	0
502	20231227	122900	329711230	9230	9230	9230	9230	0
503	20231227	122800	329711230	9230	9230	9230	9230	0
504	20231227	122700	329711230	9230	9230	9230	9230	30
505	20231227	122600	329434330	9230	9230	9230	9230	300
506	20231227	122500	326665330	9230	9240	9240	9230	101
507	20231227	122400	325732100	9240	9240	9240	9240	0
508	20231227	122300	325732100	9240	9240	9240	9240	456
509	20231227	122200	321518660	9230	9230	9230	9230	100
510	20231227	122100	320595660	9230	9230	9230	9230	79
511	20231227	122000	319866490	9230	9230	9230	9230	359
512	20231227	121900	316552920	9230	9220	9230	9220	433
513	20231227	121800	312557920	9220	9220	9220	9220	83
514	20231227	121700	311792660	9220	9220	9220	9220	88
515	20231227	121600	310981300	9220	9220	9220	9220	0
516	20231227	121500	310981300	9220	9220	9220	9220	300
517	20231227	121400	308215300	9200	9200	9200	9200	0
518	20231227	121300	308215300	9200	9200	9200	9200	0
519	20231227	121200	308215300	9200	9200	9200	9200	0
520	20231227	121100	308215300	9200	9200	9200	9200	5
521	20231227	121000	308169300	9210	9210	9210	9200	216
522	20231227	120900	306180150	9210	9210	9210	9210	27
523	20231227	120800	305931480	9210	9210	9210	9210	0
524	20231227	120700	305931480	9210	9210	9210	9210	1
525	20231227	120600	305922270	9200	9200	9200	9200	100
526	20231227	120500	305002270	9200	9200	9200	9200	27
527	20231227	120400	304753870	9200	9200	9200	9200	0
528	20231227	120300	304753870	9200	9200	9200	9200	0
529	20231227	120200	304753870	9200	9200	9200	9200	0
530	20231227	120100	304753870	9200	9200	9200	9200	0
531	20231227	120000	304753870	9200	9200	9200	9200	22
532	20231227	115900	304551470	9200	9200	9200	9200	1
533	20231227	115800	304542270	9200	9200	9200	9200	104
534	20231227	115700	303585470	9200	9200	9200	9200	280
535	20231227	115600	301009470	9200	9200	9200	9200	50
536	20231227	115500	300549470	9200	9190	9200	9190	2137
537	20231227	115400	280889300	9190	9190	9190	9190	500
538	20231227	115300	276294300	9180	9180	9180	9180	0
539	20231227	115200	276294300	9180	9180	9180	9180	199
540	20231227	115100	274467480	9170	9170	9170	9170	0
541	20231227	115000	274467480	9170	9170	9170	9170	0
542	20231227	114900	274467480	9170	9170	9170	9170	0
543	20231227	114800	274467480	9170	9170	9170	9170	105
544	20231227	114700	273504630	9170	9170	9170	9170	0
545	20231227	114600	273504630	9170	9170	9170	9170	0
546	20231227	114500	273504630	9170	9170	9170	9170	0
547	20231227	114400	273504630	9170	9170	9170	9170	0
548	20231227	114300	273504630	9170	9170	9170	9170	99
549	20231227	114200	272596800	9180	9180	9180	9180	50
550	20231227	114100	272137800	9180	9180	9180	9180	2
551	20231227	114000	272119440	9180	9180	9180	9180	1
552	20231227	113900	272110260	9180	9180	9180	9180	1
553	20231227	113800	272101080	9170	9170	9170	9170	0
554	20231227	113700	272101080	9170	9170	9170	9170	50
555	20231227	113600	271642580	9170	9170	9170	9170	12
556	20231227	113500	271532540	9170	9170	9170	9170	94
557	20231227	113400	270670560	9180	9180	9180	9180	6
558	20231227	113300	270615480	9180	9180	9180	9180	0
559	20231227	113200	270615480	9180	9180	9180	9180	0
560	20231227	113100	270615480	9180	9180	9180	9180	0
561	20231227	113000	270615480	9180	9180	9180	9180	0
562	20231227	112900	270615480	9180	9180	9180	9180	0
563	20231227	112800	270615480	9180	9180	9180	9180	0
564	20231227	112700	270615480	9180	9180	9180	9180	0
565	20231227	112600	270615480	9180	9180	9180	9180	17
566	20231227	112500	270459420	9180	9180	9180	9180	36
567	20231227	112400	270128940	9180	9180	9180	9180	1
568	20231227	112300	270119760	9190	9190	9190	9190	0
569	20231227	112200	270119760	9190	9190	9190	9190	56
570	20231227	112100	269605120	9170	9170	9170	9170	0
571	20231227	112000	269605120	9170	9170	9170	9170	0
572	20231227	111900	269605120	9170	9170	9170	9170	0
573	20231227	111800	269605120	9170	9170	9170	9170	100
574	20231227	111700	268688120	9170	9170	9170	9170	1
575	20231227	111600	268678950	9190	9190	9190	9190	0
576	20231227	111500	268678950	9190	9190	9190	9190	0
577	20231227	111400	268678950	9190	9190	9190	9190	50
578	20231227	111300	268219450	9170	9170	9170	9170	0
579	20231227	111200	268219450	9170	9170	9170	9170	30
580	20231227	111100	267944350	9170	9170	9170	9170	0
581	20231227	111000	267944350	9170	9170	9170	9170	2
582	20231227	110900	267926010	9180	9180	9180	9180	142
583	20231227	110800	266622450	9190	9190	9190	9190	1
584	20231227	110700	266613260	9150	9150	9150	9150	100
585	20231227	110600	265698260	9150	9150	9150	9150	100
586	20231227	110500	264783260	9200	9200	9200	9200	0
587	20231227	110400	264783260	9200	9150	9200	9150	2086
588	20231227	110300	245674610	9150	9150	9150	9150	0
589	20231227	110200	245674610	9150	9150	9150	9150	30
590	20231227	110100	245400110	9170	9160	9170	9150	310
591	20231227	110000	242562760	9160	9160	9160	9160	10
592	20231227	105900	242471160	9170	9170	9170	9170	0
593	20231227	105800	242471160	9170	9170	9170	9170	10
594	20231227	105700	242379460	9160	9160	9160	9160	500
595	20231227	105600	237799460	9170	9170	9170	9170	1187
596	20231227	105500	226914670	9160	9160	9160	9160	100
597	20231227	105400	225998670	9160	9160	9160	9160	6
598	20231227	105300	225943710	9160	9160	9160	9160	121
599	20231227	105200	224835350	9170	9170	9170	9170	0
600	20231227	105100	224835350	9170	9170	9170	9170	0
601	20231227	105000	224835350	9170	9170	9170	9170	8
602	20231227	104900	224761990	9170	9170	9170	9170	2
603	20231227	104800	224743650	9170	9170	9170	9170	0
604	20231227	104700	224743650	9170	9170	9170	9170	238
605	20231227	104600	222561190	9170	9170	9170	9170	0
606	20231227	104500	222561190	9170	9170	9170	9170	0
607	20231227	104400	222561190	9170	9170	9170	9170	0
608	20231227	104300	222561190	9170	9170	9170	9170	50
609	20231227	104200	222102690	9170	9170	9170	9170	0
610	20231227	104100	222102690	9170	9170	9170	9170	0
611	20231227	104000	222102690	9170	9170	9170	9170	0
612	20231227	103900	222102690	9170	9170	9170	9170	0
613	20231227	103800	222102690	9170	9170	9170	9170	0
614	20231227	103700	222102690	9170	9170	9170	9170	0
615	20231227	103600	222102690	9170	9170	9170	9170	27
616	20231227	103500	221855100	9170	9170	9170	9170	0
617	20231227	103400	221855100	9170	9170	9170	9170	40
618	20231227	103300	221488300	9160	9220	9220	9160	1010
619	20231227	103200	212215700	9210	9210	9210	9210	100
620	20231227	103100	211294700	9210	9210	9210	9210	10
621	20231227	103000	211202600	9210	9210	9210	9210	0
622	20231227	102900	211202600	9210	9210	9210	9210	5
623	20231227	102800	211156550	9210	9210	9210	9210	14
624	20231227	102700	211027610	9210	9210	9210	9210	200
625	20231227	102600	209185610	9200	9200	9200	9200	100
626	20231227	102500	208265610	9210	9210	9210	9210	231
627	20231227	102400	206138100	9190	9190	9190	9190	0
628	20231227	102300	206138100	9190	9190	9190	9190	0
629	20231227	102200	206138100	9190	9190	9190	9190	0
630	20231227	102100	206138100	9190	9190	9190	9190	3
631	20231227	102000	206110530	9190	9190	9190	9190	20
632	20231227	101900	205926730	9190	9190	9190	9190	0
633	20231227	101800	205926730	9190	9190	9190	9190	1
634	20231227	101700	205917540	9200	9200	9200	9200	0
635	20231227	101600	205917540	9200	9200	9200	9200	21
636	20231227	101500	205724340	9200	9200	9200	9200	3
637	20231227	101400	205696740	9200	9200	9200	9200	30
638	20231227	101300	205420740	9210	9230	9230	9210	435
639	20231227	101200	201413880	9220	9220	9220	9220	93
640	20231227	101100	200556420	9220	9230	9230	9220	33
641	20231227	101000	200252150	9220	9220	9220	9220	0
642	20231227	100900	200252150	9220	9250	9250	9220	216
643	20231227	100800	198255340	9250	9250	9250	9250	55
644	20231227	100700	197746590	9250	9250	9250	9250	445
645	20231227	100600	193630340	9250	9250	9250	9250	100
646	20231227	100500	192705340	9250	9240	9250	9240	534
647	20231227	100400	187769830	9240	9240	9240	9240	2
648	20231227	100300	187751350	9240	9240	9240	9240	41
649	20231227	100200	187372510	9240	9240	9240	9240	638
650	20231227	100100	181477390	9240	9240	9240	9240	36
651	20231227	100000	181144750	9230	9230	9230	9230	262
652	20231227	095900	178726490	9240	9240	9240	9240	51
653	20231227	095800	178255250	9240	9230	9240	9220	956
654	20231227	095700	169423860	9230	9220	9230	9210	57
655	20231227	095600	168898170	9220	9210	9230	9210	465
656	20231227	095500	164612410	9200	9210	9220	9190	197
657	20231227	095400	162799410	9200	9180	9210	9180	2232
658	20231227	095300	142279110	9180	9170	9180	9170	11
659	20231227	095200	142178160	9190	9190	9190	9180	115
660	20231227	095100	141121810	9190	9160	9190	9160	36
661	20231227	095000	140791030	9160	9160	9160	9160	1504
662	20231227	094900	127014390	9160	9170	9170	9160	150
663	20231227	094800	125640290	9170	9160	9170	9160	132
664	20231227	094700	124430150	9160	9160	9160	9160	10
665	20231227	094600	124338550	9150	9150	9150	9150	269
666	20231227	094500	121877200	9150	9150	9150	9150	6
667	20231227	094400	121822300	9170	9150	9170	9150	7
668	20231227	094300	121758130	9170	9170	9170	9170	184
669	20231227	094200	120070850	9200	9180	9200	9180	1222
670	20231227	094100	108828850	9180	9180	9180	9180	100
671	20231227	094000	107910850	9200	9170	9200	9170	1210
672	20231227	093900	96796040	9170	9170	9170	9170	10
673	20231227	093800	96704340	9150	9170	9170	9150	337
674	20231227	093700	93614070	9170	9150	9170	9150	16
675	20231227	093600	93467590	9150	9150	9170	9150	61
676	20231227	093500	92909020	9150	9150	9150	9150	28
677	20231227	093400	92652820	9150	9150	9190	9150	123
678	20231227	093300	91527330	9150	9150	9150	9150	80
679	20231227	093200	90795330	9150	9150	9190	9150	109
680	20231227	093100	89796700	9190	9180	9190	9140	724
681	20231227	093000	83163340	9190	9160	9190	9160	2
682	20231227	092900	83144990	9190	9180	9190	9180	4
683	20231227	092800	83108260	9190	9190	9190	9190	3
684	20231227	092700	83080690	9190	9160	9190	9160	500
685	20231227	092600	78495510	9150	9150	9150	9150	12
686	20231227	092500	78385710	9150	9150	9150	9150	129
687	20231227	092400	77205360	9170	9170	9170	9150	187
688	20231227	092300	75490590	9170	9150	9170	9150	104
689	20231227	092200	74537210	9150	9160	9160	9150	3
690	20231227	092100	74509740	9150	9150	9150	9150	58
691	20231227	092000	73979040	9150	9170	9170	9150	415
692	20231227	091900	70173510	9170	9170	9170	9170	155
693	20231227	091800	68752160	9170	9180	9180	9170	420
694	20231227	091700	64899740	9170	9170	9180	9170	78
695	20231227	091600	64184360	9180	9170	9180	9170	162
696	20231227	091500	62698220	9170	9180	9180	9170	2
697	20231227	091400	62679870	9170	9170	9180	9170	398
698	20231227	091300	59027190	9180	9190	9190	9180	51
699	20231227	091200	58558810	9180	9190	9190	9180	708
700	20231227	091100	52059360	9190	9180	9190	9180	188
701	20231227	091000	50332010	9170	9140	9170	9140	1795
702	20231227	090900	33896540	9140	9140	9140	9140	316
703	20231227	090800	31008300	9140	9130	9150	9130	1353
704	20231227	090700	18641440	9130	9100	9130	9100	22
705	20231227	090600	18440610	9130	9130	9130	9130	36
706	20231227	090500	18111930	9130	9130	9130	9090	186
707	20231227	090400	16413790	9080	9130	9130	9080	30
708	20231227	090300	16140340	9080	9070	9080	9070	160
709	20231227	090200	14688140	9070	9070	9070	9070	133
710	20231227	090100	13481830	9070	9070	9070	9070	1
711	20231227	090000	13472760	9030	9030	9030	9030	1492