KissMeData/317830/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	205800	689602730	9620	9620	9620	9620	1329
3	20231227	205700	689602730	9620	9620	9620	9620	0
4	20231227	205600	689602730	9620	9620	9620	9620	0
5	20231227	205500	689602730	9620	9620	9620	9620	0
6	20231227	205400	689602730	9620	9620	9620	9620	0
7	20231227	205300	689602730	9620	9620	9620	9620	0
8	20231227	205200	689602730	9620	9620	9620	9620	0
9	20231227	205100	689602730	9620	9620	9620	9620	0
10	20231227	205000	689602730	9620	9620	9620	9620	0
11	20231227	204900	689602730	9620	9620	9620	9620	0
12	20231227	204800	689602730	9620	9620	9620	9620	0
13	20231227	204700	689602730	9620	9620	9620	9620	0
14	20231227	204600	689602730	9620	9620	9620	9620	0
15	20231227	204500	689602730	9620	9620	9620	9620	0
16	20231227	204400	689602730	9620	9620	9620	9620	0
17	20231227	204300	689602730	9620	9620	9620	9620	0
18	20231227	204200	689602730	9620	9620	9620	9620	0
19	20231227	204100	689602730	9620	9620	9620	9620	0
20	20231227	204000	689602730	9620	9620	9620	9620	0
21	20231227	203900	689602730	9620	9620	9620	9620	0
22	20231227	203800	689602730	9620	9620	9620	9620	0
23	20231227	203700	689602730	9620	9620	9620	9620	0
24	20231227	203600	689602730	9620	9620	9620	9620	0
25	20231227	203500	689602730	9620	9620	9620	9620	0
26	20231227	203400	689602730	9620	9620	9620	9620	0
27	20231227	203300	689602730	9620	9620	9620	9620	0
28	20231227	203200	689602730	9620	9620	9620	9620	0
29	20231227	203100	689602730	9620	9620	9620	9620	0
30	20231227	203000	689602730	9620	9620	9620	9620	0
31	20231227	202900	689602730	9620	9620	9620	9620	0
32	20231227	202800	689602730	9620	9620	9620	9620	1329
33	20231227	202700	689602730	9620	9620	9620	9620	0
34	20231227	202600	689602730	9620	9620	9620	9620	0
35	20231227	202500	689602730	9620	9620	9620	9620	0
36	20231227	202400	689602730	9620	9620	9620	9620	0
37	20231227	202300	689602730	9620	9620	9620	9620	0
38	20231227	202200	689602730	9620	9620	9620	9620	0
39	20231227	202100	689602730	9620	9620	9620	9620	0
40	20231227	202000	689602730	9620	9620	9620	9620	0
41	20231227	201900	689602730	9620	9620	9620	9620	0
42	20231227	201800	689602730	9620	9620	9620	9620	0
43	20231227	201700	689602730	9620	9620	9620	9620	0
44	20231227	201600	689602730	9620	9620	9620	9620	0
45	20231227	201500	689602730	9620	9620	9620	9620	0
46	20231227	201400	689602730	9620	9620	9620	9620	0
47	20231227	201300	689602730	9620	9620	9620	9620	0
48	20231227	201200	689602730	9620	9620	9620	9620	0
49	20231227	201100	689602730	9620	9620	9620	9620	0
50	20231227	201000	689602730	9620	9620	9620	9620	0
51	20231227	200900	689602730	9620	9620	9620	9620	0
52	20231227	200800	689602730	9620	9620	9620	9620	0
53	20231227	200700	689602730	9620	9620	9620	9620	0
54	20231227	200600	689602730	9620	9620	9620	9620	0
55	20231227	200500	689602730	9620	9620	9620	9620	0
56	20231227	200400	689602730	9620	9620	9620	9620	0
57	20231227	200300	689602730	9620	9620	9620	9620	0
58	20231227	200200	689602730	9620	9620	9620	9620	0
59	20231227	200100	689602730	9620	9620	9620	9620	0
60	20231227	200000	689602730	9620	9620	9620	9620	0
61	20231227	195900	689602730	9620	9620	9620	9620	0
62	20231227	195800	689602730	9620	9620	9620	9620	1329
63	20231227	195700	689602730	9620	9620	9620	9620	0
64	20231227	195600	689602730	9620	9620	9620	9620	0
65	20231227	195500	689602730	9620	9620	9620	9620	0
66	20231227	195400	689602730	9620	9620	9620	9620	0
67	20231227	195300	689602730	9620	9620	9620	9620	0
68	20231227	195200	689602730	9620	9620	9620	9620	0
69	20231227	195100	689602730	9620	9620	9620	9620	0
70	20231227	195000	689602730	9620	9620	9620	9620	0
71	20231227	194900	689602730	9620	9620	9620	9620	0
72	20231227	194800	689602730	9620	9620	9620	9620	0
73	20231227	194700	689602730	9620	9620	9620	9620	0
74	20231227	194600	689602730	9620	9620	9620	9620	0
75	20231227	194500	689602730	9620	9620	9620	9620	0
76	20231227	194400	689602730	9620	9620	9620	9620	0
77	20231227	194300	689602730	9620	9620	9620	9620	0
78	20231227	194200	689602730	9620	9620	9620	9620	0
79	20231227	194100	689602730	9620	9620	9620	9620	0
80	20231227	194000	689602730	9620	9620	9620	9620	0
81	20231227	193900	689602730	9620	9620	9620	9620	0
82	20231227	193800	689602730	9620	9620	9620	9620	0
83	20231227	193700	689602730	9620	9620	9620	9620	0
84	20231227	193600	689602730	9620	9620	9620	9620	0
85	20231227	193500	689602730	9620	9620	9620	9620	0
86	20231227	193400	689602730	9620	9620	9620	9620	0
87	20231227	193300	689602730	9620	9620	9620	9620	0
88	20231227	193200	689602730	9620	9620	9620	9620	0
89	20231227	193100	689602730	9620	9620	9620	9620	0
90	20231227	193000	689602730	9620	9620	9620	9620	0
91	20231227	192900	689602730	9620	9620	9620	9620	0
92	20231227	192800	689602730	9620	9620	9620	9620	1329
93	20231227	192700	689602730	9620	9620	9620	9620	0
94	20231227	192600	689602730	9620	9620	9620	9620	0
95	20231227	192500	689602730	9620	9620	9620	9620	0
96	20231227	192400	689602730	9620	9620	9620	9620	0
97	20231227	192300	689602730	9620	9620	9620	9620	0
98	20231227	192200	689602730	9620	9620	9620	9620	0
99	20231227	192100	689602730	9620	9620	9620	9620	0
100	20231227	192000	689602730	9620	9620	9620	9620	0
101	20231227	191900	689602730	9620	9620	9620	9620	0
102	20231227	191800	689602730	9620	9620	9620	9620	0
103	20231227	191700	689602730	9620	9620	9620	9620	0
104	20231227	191600	689602730	9620	9620	9620	9620	0
105	20231227	191500	689602730	9620	9620	9620	9620	0
106	20231227	191400	689602730	9620	9620	9620	9620	0
107	20231227	191300	689602730	9620	9620	9620	9620	0
108	20231227	191200	689602730	9620	9620	9620	9620	0
109	20231227	191100	689602730	9620	9620	9620	9620	0
110	20231227	191000	689602730	9620	9620	9620	9620	0
111	20231227	190900	689602730	9620	9620	9620	9620	0
112	20231227	190800	689602730	9620	9620	9620	9620	0
113	20231227	190700	689602730	9620	9620	9620	9620	0
114	20231227	190600	689602730	9620	9620	9620	9620	0
115	20231227	190500	689602730	9620	9620	9620	9620	0
116	20231227	190400	689602730	9620	9620	9620	9620	0
117	20231227	190300	689602730	9620	9620	9620	9620	0
118	20231227	190200	689602730	9620	9620	9620	9620	0
119	20231227	190100	689602730	9620	9620	9620	9620	0
120	20231227	190000	689602730	9620	9620	9620	9620	0
121	20231227	185900	689602730	9620	9620	9620	9620	0
122	20231227	185800	689602730	9620	9620	9620	9620	1329
123	20231227	185700	689602730	9620	9620	9620	9620	0
124	20231227	185600	689602730	9620	9620	9620	9620	0
125	20231227	185500	689602730	9620	9620	9620	9620	0
126	20231227	185400	689602730	9620	9620	9620	9620	0
127	20231227	185300	689602730	9620	9620	9620	9620	0
128	20231227	185200	689602730	9620	9620	9620	9620	0
129	20231227	185100	689602730	9620	9620	9620	9620	0
130	20231227	185000	689602730	9620	9620	9620	9620	0
131	20231227	184900	689602730	9620	9620	9620	9620	0
132	20231227	184800	689602730	9620	9620	9620	9620	0
133	20231227	184700	689602730	9620	9620	9620	9620	0
134	20231227	184600	689602730	9620	9620	9620	9620	0
135	20231227	184500	689602730	9620	9620	9620	9620	0
136	20231227	184400	689602730	9620	9620	9620	9620	0
137	20231227	184300	689602730	9620	9620	9620	9620	0
138	20231227	184200	689602730	9620	9620	9620	9620	0
139	20231227	184100	689602730	9620	9620	9620	9620	0
140	20231227	184000	689602730	9620	9620	9620	9620	0
141	20231227	183900	689602730	9620	9620	9620	9620	0
142	20231227	183800	689602730	9620	9620	9620	9620	0
143	20231227	183700	689602730	9620	9620	9620	9620	0
144	20231227	183600	689602730	9620	9620	9620	9620	0
145	20231227	183500	689602730	9620	9620	9620	9620	0
146	20231227	183400	689602730	9620	9620	9620	9620	0
147	20231227	183300	689602730	9620	9620	9620	9620	0
148	20231227	183200	689602730	9620	9620	9620	9620	0
149	20231227	183100	689602730	9620	9620	9620	9620	0
150	20231227	183000	689602730	9620	9620	9620	9620	0
151	20231227	182900	689602730	9620	9620	9620	9620	0
152	20231227	182800	689602730	9620	9620	9620	9620	1329
153	20231227	182700	689602730	9620	9620	9620	9620	0
154	20231227	182600	689602730	9620	9620	9620	9620	0
155	20231227	182500	689602730	9620	9620	9620	9620	0
156	20231227	182400	689602730	9620	9620	9620	9620	0
157	20231227	182300	689602730	9620	9620	9620	9620	0
158	20231227	182200	689602730	9620	9620	9620	9620	0
159	20231227	182100	689602730	9620	9620	9620	9620	0
160	20231227	182000	689602730	9620	9620	9620	9620	0
161	20231227	181900	689602730	9620	9620	9620	9620	0
162	20231227	181800	689602730	9620	9620	9620	9620	0
163	20231227	181700	689602730	9620	9620	9620	9620	0
164	20231227	181600	689602730	9620	9620	9620	9620	0
165	20231227	181500	689602730	9620	9620	9620	9620	0
166	20231227	181400	689602730	9620	9620	9620	9620	0
167	20231227	181300	689602730	9620	9620	9620	9620	0
168	20231227	181200	689602730	9620	9620	9620	9620	0
169	20231227	181100	689602730	9620	9620	9620	9620	0
170	20231227	181000	689602730	9620	9620	9620	9620	0
171	20231227	180900	689602730	9620	9620	9620	9620	0
172	20231227	180800	689602730	9620	9620	9620	9620	0
173	20231227	180700	689602730	9620	9620	9620	9620	0
174	20231227	180600	689602730	9620	9620	9620	9620	0
175	20231227	180500	689602730	9620	9620	9620	9620	0
176	20231227	180400	689602730	9620	9620	9620	9620	0
177	20231227	180300	689602730	9620	9620	9620	9620	0
178	20231227	180200	689602730	9620	9620	9620	9620	0
179	20231227	180100	689602730	9620	9620	9620	9620	0
180	20231227	180000	689602730	9620	9620	9620	9620	0
181	20231227	175900	689602730	9620	9620	9620	9620	0
182	20231227	175800	689602730	9620	9620	9620	9620	1329
183	20231227	175700	689602730	9620	9620	9620	9620	0
184	20231227	175600	689602730	9620	9620	9620	9620	0
185	20231227	175500	689602730	9620	9620	9620	9620	0
186	20231227	175400	689602730	9620	9620	9620	9620	0
187	20231227	175300	689602730	9620	9620	9620	9620	0
188	20231227	175200	689602730	9620	9620	9620	9620	0
189	20231227	175100	689602730	9620	9620	9620	9620	0
190	20231227	175000	689602730	9620	9620	9620	9620	0
191	20231227	174900	689602730	9620	9620	9620	9620	0
192	20231227	174800	689602730	9620	9620	9620	9620	0
193	20231227	174700	689602730	9620	9620	9620	9620	0
194	20231227	174600	689602730	9620	9620	9620	9620	0
195	20231227	174500	689602730	9620	9620	9620	9620	0
196	20231227	174400	689602730	9620	9620	9620	9620	0
197	20231227	174300	689602730	9620	9620	9620	9620	0
198	20231227	174200	689602730	9620	9620	9620	9620	0
199	20231227	174100	689602730	9620	9620	9620	9620	0
200	20231227	174000	689602730	9620	9620	9620	9620	0
201	20231227	173900	689602730	9620	9620	9620	9620	0
202	20231227	173800	689602730	9620	9620	9620	9620	0
203	20231227	173700	689602730	9620	9620	9620	9620	0
204	20231227	173600	689602730	9620	9620	9620	9620	0
205	20231227	173500	689602730	9620	9620	9620	9620	0
206	20231227	173400	689602730	9620	9620	9620	9620	0
207	20231227	173300	689602730	9620	9620	9620	9620	0
208	20231227	173200	689602730	9620	9620	9620	9620	0
209	20231227	173100	689602730	9620	9620	9620	9620	0
210	20231227	173000	689602730	9620	9620	9620	9620	0
211	20231227	172900	689602730	9620	9620	9620	9620	0
212	20231227	172800	689602730	9620	9620	9620	9620	1329
213	20231227	172700	689602730	9620	9620	9620	9620	0
214	20231227	172600	689602730	9620	9620	9620	9620	0
215	20231227	172500	689602730	9620	9620	9620	9620	0
216	20231227	172400	689602730	9620	9620	9620	9620	0
217	20231227	172300	689602730	9620	9620	9620	9620	0
218	20231227	172200	689602730	9620	9620	9620	9620	0
219	20231227	172100	689602730	9620	9620	9620	9620	0
220	20231227	172000	689602730	9620	9620	9620	9620	0
221	20231227	171900	689602730	9620	9620	9620	9620	0
222	20231227	171800	689602730	9620	9620	9620	9620	0
223	20231227	171700	689602730	9620	9620	9620	9620	0
224	20231227	171600	689602730	9620	9620	9620	9620	0
225	20231227	171500	689602730	9620	9620	9620	9620	0
226	20231227	171400	689602730	9620	9620	9620	9620	0
227	20231227	171300	689602730	9620	9620	9620	9620	0
228	20231227	171200	689602730	9620	9620	9620	9620	0
229	20231227	171100	689602730	9620	9620	9620	9620	0
230	20231227	171000	689602730	9620	9620	9620	9620	0
231	20231227	170900	689602730	9620	9620	9620	9620	0
232	20231227	170800	689602730	9620	9620	9620	9620	0
233	20231227	170700	689602730	9620	9620	9620	9620	0
234	20231227	170600	689602730	9620	9620	9620	9620	0
235	20231227	170500	689602730	9620	9620	9620	9620	0
236	20231227	170400	689602730	9620	9620	9620	9620	0
237	20231227	170300	689602730	9620	9620	9620	9620	0
238	20231227	170200	689602730	9620	9620	9620	9620	0
239	20231227	170100	689602730	9620	9620	9620	9620	0
240	20231227	170000	689602730	9620	9620	9620	9620	0
241	20231227	165900	689602730	9620	9620	9620	9620	0
242	20231227	165800	689602730	9620	9620	9620	9620	1329
243	20231227	165700	689602730	9620	9620	9620	9620	0
244	20231227	165600	689602730	9620	9620	9620	9620	0
245	20231227	165500	689602730	9620	9620	9620	9620	0
246	20231227	165400	689602730	9620	9620	9620	9620	0
247	20231227	165300	689602730	9620	9620	9620	9620	0
248	20231227	165200	689602730	9620	9620	9620	9620	0
249	20231227	165100	689602730	9620	9620	9620	9620	0
250	20231227	165000	689602730	9620	9620	9620	9620	0
251	20231227	164900	689602730	9620	9620	9620	9620	0
252	20231227	164800	689602730	9620	9620	9620	9620	0
253	20231227	164700	689602730	9620	9620	9620	9620	0
254	20231227	164600	689602730	9620	9620	9620	9620	0
255	20231227	164500	689602730	9620	9620	9620	9620	0
256	20231227	164400	689602730	9620	9620	9620	9620	0
257	20231227	164300	689602730	9620	9620	9620	9620	0
258	20231227	164200	689602730	9620	9620	9620	9620	0
259	20231227	164100	689602730	9620	9620	9620	9620	0
260	20231227	164000	689602730	9620	9620	9620	9620	0
261	20231227	163900	689602730	9620	9620	9620	9620	0
262	20231227	163800	689602730	9620	9620	9620	9620	0
263	20231227	163700	689602730	9620	9620	9620	9620	0
264	20231227	163600	689602730	9620	9620	9620	9620	0
265	20231227	163500	689602730	9620	9620	9620	9620	0
266	20231227	163400	689602730	9620	9620	9620	9620	0
267	20231227	163300	689602730	9620	9620	9620	9620	0
268	20231227	163200	689602730	9620	9620	9620	9620	0
269	20231227	163100	689602730	9620	9620	9620	9620	0
270	20231227	163000	689602730	9620	9620	9620	9620	0
271	20231227	162900	689602730	9620	9620	9620	9620	0
272	20231227	162800	689602730	9620	9620	9620	9620	1329
273	20231227	162700	689602730	9620	9620	9620	9620	0
274	20231227	162600	689602730	9620	9620	9620	9620	0
275	20231227	162500	689602730	9620	9620	9620	9620	0
276	20231227	162400	689602730	9620	9620	9620	9620	0
277	20231227	162300	689602730	9620	9620	9620	9620	0
278	20231227	162200	689602730	9620	9620	9620	9620	0
279	20231227	162100	689602730	9620	9620	9620	9620	0
280	20231227	162000	689602730	9620	9620	9620	9620	0
281	20231227	161900	689602730	9620	9620	9620	9620	0
282	20231227	161800	689602730	9620	9620	9620	9620	0
283	20231227	161700	689602730	9620	9620	9620	9620	0
284	20231227	161600	689602730	9620	9620	9620	9620	0
285	20231227	161500	689602730	9620	9620	9620	9620	0
286	20231227	161400	689602730	9620	9620	9620	9620	0
287	20231227	161300	689602730	9620	9620	9620	9620	0
288	20231227	161200	689602730	9620	9620	9620	9620	0
289	20231227	161100	689602730	9620	9620	9620	9620	0
290	20231227	161000	689602730	9620	9620	9620	9620	0
291	20231227	160900	689602730	9620	9620	9620	9620	0
292	20231227	160800	689602730	9620	9620	9620	9620	0
293	20231227	160700	689602730	9620	9620	9620	9620	0
294	20231227	160600	689602730	9620	9620	9620	9620	0
295	20231227	160500	689602730	9620	9620	9620	9620	0
296	20231227	160400	689602730	9620	9620	9620	9620	0
297	20231227	160300	689602730	9620	9620	9620	9620	0
298	20231227	160200	689602730	9620	9620	9620	9620	0
299	20231227	160100	689602730	9620	9620	9620	9620	0
300	20231227	160000	689602730	9620	9620	9620	9620	0
301	20231227	155900	689602730	9620	9620	9620	9620	0
302	20231227	155800	689602730	9620	9620	9620	9620	1329
303	20231227	155700	689602730	9620	9620	9620	9620	0
304	20231227	155600	689602730	9620	9620	9620	9620	0
305	20231227	155500	689602730	9620	9620	9620	9620	0
306	20231227	155400	689602730	9620	9620	9620	9620	0
307	20231227	155300	689602730	9620	9620	9620	9620	0
308	20231227	155200	689602730	9620	9620	9620	9620	0
309	20231227	155100	689602730	9620	9620	9620	9620	0
310	20231227	155000	689602730	9620	9620	9620	9620	0
311	20231227	154900	689602730	9620	9620	9620	9620	0
312	20231227	154800	689602730	9620	9620	9620	9620	0
313	20231227	154700	689602730	9620	9620	9620	9620	0
314	20231227	154600	689602730	9620	9620	9620	9620	0
315	20231227	154500	689602730	9620	9620	9620	9620	0
316	20231227	154400	689602730	9620	9620	9620	9620	0
317	20231227	154300	689602730	9620	9620	9620	9620	0
318	20231227	154200	689602730	9620	9620	9620	9620	0
319	20231227	154100	689602730	9620	9620	9620	9620	0
320	20231227	154000	689602730	9620	9620	9620	9620	0
321	20231227	153900	689602730	9620	9620	9620	9620	0
322	20231227	153800	689602730	9620	9620	9620	9620	0
323	20231227	153700	689602730	9620	9620	9620	9620	0
324	20231227	153600	689602730	9620	9620	9620	9620	0
325	20231227	153500	689602730	9620	9620	9620	9620	0
326	20231227	153400	689602730	9620	9620	9620	9620	0
327	20231227	153300	689602730	9620	9620	9620	9620	0
328	20231227	153200	689602730	9620	9620	9620	9620	0
329	20231227	153100	689602730	9620	9620	9620	9620	0
330	20231227	153000	689602730	9620	9620	9620	9620	1329
331	20231227	152900	676817750	9620	9620	9620	9620	0
332	20231227	152800	676817750	9620	9620	9620	9620	0
333	20231227	152700	676817750	9620	9620	9620	9620	0
334	20231227	152600	676817750	9620	9620	9620	9620	0
335	20231227	152500	676817750	9620	9620	9620	9620	0
336	20231227	152400	676817750	9620	9620	9620	9620	0
337	20231227	152300	676817750	9620	9620	9620	9620	0
338	20231227	152200	676817750	9620	9620	9620	9620	0
339	20231227	152100	676817750	9620	9620	9620	9620	0
340	20231227	152000	676817750	9620	9620	9620	9620	0
341	20231227	151900	676817750	9620	9610	9620	9610	591
342	20231227	151800	671137570	9610	9610	9610	9610	32
343	20231227	151700	670830050	9600	9610	9620	9600	350
344	20231227	151600	667467390	9600	9600	9620	9600	276
345	20231227	151500	664816390	9620	9600	9620	9600	416
346	20231227	151400	660814490	9590	9610	9610	9590	395
347	20231227	151300	657019280	9610	9610	9610	9610	20
348	20231227	151200	656827080	9610	9610	9610	9610	0
349	20231227	151100	656827080	9610	9600	9610	9600	4
350	20231227	151000	656788670	9610	9610	9610	9600	461
351	20231227	150900	652359060	9600	9610	9610	9600	405
352	20231227	150800	648467060	9610	9600	9610	9600	34
353	20231227	150700	648140540	9600	9590	9600	9590	472
354	20231227	150600	643611940	9590	9590	9590	9590	52
355	20231227	150500	643113260	9600	9600	9600	9600	93
356	20231227	150400	642220460	9600	9600	9600	9590	262
357	20231227	150300	639706900	9600	9600	9600	9600	0
358	20231227	150200	639706900	9600	9600	9600	9600	95
359	20231227	150100	638794900	9610	9610	9610	9610	7
360	20231227	150000	638727630	9610	9620	9620	9610	55
361	20231227	145900	638199070	9600	9600	9600	9600	1
362	20231227	145800	638189470	9610	9610	9610	9600	151
363	20231227	145700	636738860	9610	9610	9610	9610	238
364	20231227	145600	634451680	9620	9620	9620	9620	0
365	20231227	145500	634451680	9620	9620	9620	9620	1
366	20231227	145400	634442060	9600	9600	9600	9600	0
367	20231227	145300	634442060	9600	9610	9610	9600	446
368	20231227	145200	630158020	9620	9610	9620	9610	53
369	20231227	145100	629648680	9610	9620	9620	9610	123
370	20231227	145000	628466150	9620	9620	9620	9620	2
371	20231227	144900	628446910	9610	9620	9620	9610	60
372	20231227	144800	627870210	9620	9610	9620	9610	650
373	20231227	144700	621621600	9630	9630	9630	9630	1
374	20231227	144600	621611970	9630	9630	9630	9630	2
375	20231227	144500	621592710	9610	9610	9610	9610	0
376	20231227	144400	621592710	9610	9630	9630	9610	11
377	20231227	144300	621486800	9630	9630	9630	9630	731
378	20231227	144200	614447270	9630	9620	9630	9620	43
379	20231227	144100	614033570	9620	9620	9620	9610	72
380	20231227	144000	613341330	9620	9620	9630	9620	152
381	20231227	143900	611879070	9620	9620	9630	9620	127
382	20231227	143800	610657310	9620	9620	9620	9620	4
383	20231227	143700	610618830	9630	9630	9630	9630	24
384	20231227	143600	610387710	9630	9620	9630	9620	116
385	20231227	143500	609271730	9620	9630	9630	9620	162
386	20231227	143400	607713190	9620	9620	9620	9620	301
387	20231227	143300	604817570	9620	9610	9620	9610	35
388	20231227	143200	604481110	9600	9620	9620	9600	3
389	20231227	143100	604452270	9600	9600	9600	9600	50
390	20231227	143000	603972270	9600	9600	9600	9600	2112
391	20231227	142900	583697070	9600	9610	9610	9600	483
392	20231227	142800	579058160	9610	9580	9610	9580	1171
393	20231227	142700	567839620	9580	9600	9600	9580	682
394	20231227	142600	561299680	9610	9600	9610	9600	77
395	20231227	142500	560560270	9600	9600	9600	9600	1
396	20231227	142400	560550670	9600	9600	9600	9600	50
397	20231227	142300	560070670	9610	9600	9610	9600	356
398	20231227	142200	556653050	9600	9600	9610	9600	4
399	20231227	142100	556614630	9610	9610	9610	9610	1
400	20231227	142000	556605020	9600	9600	9600	9590	560
401	20231227	141900	551233480	9610	9610	9610	9610	6
402	20231227	141800	551175820	9610	9610	9610	9610	1
403	20231227	141700	551166210	9590	9610	9610	9590	93
404	20231227	141600	550272890	9600	9600	9600	9600	0
405	20231227	141500	550272890	9600	9600	9600	9600	122
406	20231227	141400	549101690	9600	9600	9600	9600	7
407	20231227	141300	549034490	9600	9600	9600	9590	49
408	20231227	141200	548564120	9630	9620	9630	9620	2
409	20231227	141100	548544870	9630	9600	9630	9600	236
410	20231227	141000	546279090	9620	9590	9630	9590	1669
411	20231227	140900	530260880	9590	9570	9590	9560	3590
412	20231227	140800	495838120	9590	9570	9590	9570	1000
413	20231227	140700	486261070	9570	9570	9570	9570	5
414	20231227	140600	486213220	9570	9570	9570	9570	0
415	20231227	140500	486213220	9570	9570	9570	9570	1
416	20231227	140400	486203650	9560	9560	9560	9560	0
417	20231227	140300	486203650	9560	9550	9560	9540	99
418	20231227	140200	485257740	9560	9560	9560	9560	6
419	20231227	140100	485200380	9560	9560	9560	9550	136
420	20231227	140000	483900720	9560	9560	9560	9560	0
421	20231227	135900	483900720	9560	9560	9560	9560	0
422	20231227	135800	483900720	9560	9560	9560	9560	11
423	20231227	135700	483795560	9560	9560	9560	9560	0
424	20231227	135600	483795560	9560	9550	9560	9550	177
425	20231227	135500	482105200	9550	9550	9550	9550	10
426	20231227	135400	482009700	9560	9560	9560	9560	0
427	20231227	135300	482009700	9560	9570	9570	9560	30
428	20231227	135200	481722700	9560	9560	9560	9560	5
429	20231227	135100	481674900	9570	9550	9570	9550	12
430	20231227	135000	481560220	9550	9550	9550	9550	43
431	20231227	134900	481149570	9550	9550	9550	9550	200
432	20231227	134800	479239570	9560	9550	9560	9550	2
433	20231227	134700	479220460	9570	9570	9570	9550	9
434	20231227	134600	479134350	9580	9580	9580	9580	0
435	20231227	134500	479134350	9580	9570	9580	9570	20
436	20231227	134400	478942760	9580	9550	9580	9550	197
437	20231227	134300	477056790	9580	9580	9580	9580	0
438	20231227	134200	477056790	9580	9570	9580	9570	35
439	20231227	134100	476721820	9580	9580	9580	9580	0
440	20231227	134000	476721820	9580	9580	9580	9580	37
441	20231227	133900	476367360	9590	9580	9590	9580	44
442	20231227	133800	475945820	9580	9580	9580	9580	2
443	20231227	133700	475926660	9580	9580	9580	9580	0
444	20231227	133600	475926660	9580	9590	9590	9580	77
445	20231227	133500	475188990	9580	9570	9580	9570	241
446	20231227	133400	472882610	9580	9560	9580	9560	1142
447	20231227	133300	461950680	9560	9560	9560	9560	364
448	20231227	133200	458470840	9560	9560	9560	9560	1
449	20231227	133100	458461280	9550	9550	9550	9550	34
450	20231227	133000	458136580	9540	9540	9540	9540	1
451	20231227	132900	458127040	9530	9550	9550	9530	8
452	20231227	132800	458050660	9550	9540	9550	9540	309
453	20231227	132700	455099720	9540	9530	9540	9530	7
454	20231227	132600	455032950	9520	9520	9520	9520	110
455	20231227	132500	453985750	9520	9510	9520	9510	11
456	20231227	132400	453881040	9510	9510	9510	9510	0
457	20231227	132300	453881040	9510	9510	9510	9510	25
458	20231227	132200	453643290	9510	9510	9510	9510	27
459	20231227	132100	453386520	9510	9510	9510	9510	0
460	20231227	132000	453386520	9510	9510	9510	9510	1
461	20231227	131900	453377010	9510	9510	9510	9510	123
462	20231227	131800	452207280	9510	9510	9510	9510	0
463	20231227	131700	452207280	9510	9510	9510	9510	37
464	20231227	131600	451855410	9510	9500	9510	9500	2
465	20231227	131500	451836400	9510	9510	9510	9510	7
466	20231227	131400	451769830	9520	9520	9520	9520	11
467	20231227	131300	451665110	9540	9540	9540	9540	7
468	20231227	131200	451598330	9540	9540	9540	9540	0
469	20231227	131100	451598330	9540	9540	9540	9540	1
470	20231227	131000	451588790	9540	9540	9540	9540	1
471	20231227	130900	451579250	9540	9550	9550	9540	90
472	20231227	130800	450720550	9550	9540	9550	9540	100
473	20231227	130700	449765560	9550	9540	9550	9540	5
474	20231227	130600	449717820	9550	9540	9550	9530	52
475	20231227	130500	449221740	9550	9550	9550	9550	0
476	20231227	130400	449221740	9550	9510	9550	9470	447
477	20231227	130300	444985540	9510	9540	9540	9510	2
478	20231227	130200	444966490	9540	9550	9550	9540	648
479	20231227	130100	438784070	9550	9550	9550	9550	1
480	20231227	130000	438774520	9550	9550	9550	9550	5
481	20231227	125900	438726770	9550	9550	9550	9550	0
482	20231227	125800	438726770	9550	9550	9550	9550	50
483	20231227	125700	438249270	9550	9550	9550	9550	95
484	20231227	125600	437342020	9540	9540	9540	9540	65
485	20231227	125500	436721920	9540	9540	9540	9540	1
486	20231227	125400	436712380	9540	9510	9540	9510	7
487	20231227	125300	436645760	9550	9540	9550	9540	2
488	20231227	125200	436626670	9540	9520	9540	9520	91
489	20231227	125100	435758610	9500	9500	9500	9500	488
490	20231227	125000	431122610	9520	9540	9540	9520	637
491	20231227	124900	425047770	9550	9550	9550	9550	37
492	20231227	124800	424694420	9550	9540	9550	9540	157
493	20231227	124700	423196510	9550	9550	9550	9550	176
494	20231227	124600	421515710	9580	9560	9580	9560	355
495	20231227	124500	418121790	9580	9560	9580	9560	83
496	20231227	124400	417328290	9580	9560	9580	9560	432
497	20231227	124300	413192300	9560	9560	9570	9560	641
498	20231227	124200	407064330	9550	9550	9550	9550	575
499	20231227	124100	401573080	9550	9540	9550	9540	15
500	20231227	124000	401429930	9550	9550	9550	9550	5
501	20231227	123900	401382180	9550	9550	9550	9550	6
502	20231227	123800	401324880	9540	9540	9540	9540	312
503	20231227	123700	398348400	9530	9530	9530	9530	103
504	20231227	123600	397366810	9530	9530	9530	9530	46
505	20231227	123500	396928430	9520	9520	9520	9520	70
506	20231227	123400	396262030	9530	9530	9530	9530	0
507	20231227	123300	396262030	9530	9530	9530	9530	0
508	20231227	123200	396262030	9530	9530	9530	9530	107
509	20231227	123100	395242320	9530	9530	9530	9530	23
510	20231227	123000	395023130	9530	9530	9530	9530	0
511	20231227	122900	395023130	9530	9530	9530	9530	52
512	20231227	122800	394527570	9530	9530	9540	9530	46
513	20231227	122700	394089000	9540	9540	9540	9540	3
514	20231227	122600	394060380	9540	9540	9540	9540	186
515	20231227	122500	392285940	9550	9550	9550	9550	0
516	20231227	122400	392285940	9550	9540	9550	9540	4
517	20231227	122300	392247770	9550	9520	9550	9520	856
518	20231227	122200	384089010	9520	9510	9520	9510	673
519	20231227	122100	377687780	9500	9500	9510	9490	1428
520	20231227	122000	364112110	9500	9500	9500	9490	123
521	20231227	121900	362943710	9490	9490	9490	9490	175
522	20231227	121800	361282960	9500	9490	9500	9490	2
523	20231227	121700	361263970	9500	9500	9500	9500	0
524	20231227	121600	361263970	9500	9490	9500	9490	102
525	20231227	121500	360294990	9490	9490	9490	9490	1
526	20231227	121400	360285500	9430	9430	9430	9430	0
527	20231227	121300	360285500	9430	9500	9510	9430	1343
528	20231227	121200	347534150	9500	9480	9500	9480	356
529	20231227	121100	344158560	9480	9470	9480	9470	478
530	20231227	121000	339627130	9480	9470	9480	9460	1666
531	20231227	120900	323849520	9470	9470	9470	9470	0
532	20231227	120800	323849520	9470	9470	9470	9470	2
533	20231227	120700	323830580	9470	9470	9470	9470	100
534	20231227	120600	322883580	9470	9470	9470	9470	0
535	20231227	120500	322883580	9470	9470	9470	9470	0
536	20231227	120400	322883580	9470	9470	9470	9470	0
537	20231227	120300	322883580	9470	9470	9470	9470	5
538	20231227	120200	322836230	9470	9470	9470	9470	0
539	20231227	120100	322836230	9470	9470	9470	9470	0
540	20231227	120000	322836230	9470	9470	9470	9470	0
541	20231227	115900	322836230	9470	9470	9470	9470	0
542	20231227	115800	322836230	9470	9470	9470	9470	10
543	20231227	115700	322741530	9470	9470	9470	9470	0
544	20231227	115600	322741530	9470	9450	9470	9450	1040
545	20231227	115500	312903990	9440	9440	9440	9440	1
546	20231227	115400	312894550	9450	9450	9450	9450	10
547	20231227	115300	312800050	9450	9450	9450	9450	0
548	20231227	115200	312800050	9450	9460	9460	9450	85
549	20231227	115100	311996700	9460	9450	9460	9450	314
550	20231227	115000	309029030	9440	9440	9440	9440	0
551	20231227	114900	309029030	9440	9440	9440	9440	10
552	20231227	114800	308934630	9440	9440	9440	9440	0
553	20231227	114700	308934630	9440	9440	9440	9440	150
554	20231227	114600	307518630	9450	9430	9450	9430	88
555	20231227	114500	306687940	9430	9430	9430	9430	0
556	20231227	114400	306687940	9430	9430	9430	9430	47
557	20231227	114300	306244730	9430	9420	9430	9410	16
558	20231227	114200	306094050	9420	9420	9420	9420	10
559	20231227	114100	305999850	9420	9420	9420	9420	15
560	20231227	114000	305858550	9430	9430	9430	9430	1
561	20231227	113900	305849120	9420	9420	9420	9410	230
562	20231227	113800	303684520	9420	9420	9420	9420	0
563	20231227	113700	303684520	9420	9420	9420	9420	28
564	20231227	113600	303420760	9420	9420	9420	9420	16
565	20231227	113500	303270040	9440	9440	9440	9440	81
566	20231227	113400	302505400	9440	9440	9440	9440	1
567	20231227	113300	302495960	9450	9450	9450	9450	0
568	20231227	113200	302495960	9450	9450	9450	9450	2
569	20231227	113100	302477060	9420	9420	9420	9420	0
570	20231227	113000	302477060	9420	9450	9450	9420	3
571	20231227	112900	302448770	9460	9460	9460	9460	0
572	20231227	112800	302448770	9460	9460	9460	9460	0
573	20231227	112700	302448770	9460	9440	9460	9410	1001
574	20231227	112600	293016350	9460	9450	9460	9450	56
575	20231227	112500	292487140	9460	9460	9460	9460	0
576	20231227	112400	292487140	9460	9460	9460	9460	0
577	20231227	112300	292487140	9460	9470	9470	9460	160
578	20231227	112200	290972540	9470	9470	9470	9470	0
579	20231227	112100	290972540	9470	9470	9470	9470	0
580	20231227	112000	290972540	9470	9470	9470	9470	0
581	20231227	111900	290972540	9470	9470	9470	9470	27
582	20231227	111800	290716850	9470	9470	9470	9470	2
583	20231227	111700	290697910	9470	9460	9470	9460	3
584	20231227	111600	290669510	9480	9450	9480	9450	353
585	20231227	111500	287330390	9450	9450	9450	9450	11
586	20231227	111400	287226440	9460	9460	9460	9460	0
587	20231227	111300	287226440	9460	9460	9460	9460	1
588	20231227	111200	287216980	9430	9450	9450	9430	56
589	20231227	111100	286688060	9450	9450	9450	9450	2
590	20231227	111000	286669160	9450	9450	9450	9450	0
591	20231227	110900	286669160	9450	9450	9450	9450	0
592	20231227	110800	286669160	9450	9450	9450	9450	0
593	20231227	110700	286669160	9450	9450	9450	9450	0
594	20231227	110600	286669160	9450	9450	9450	9450	5
595	20231227	110500	286621910	9450	9450	9450	9450	203
596	20231227	110400	284703560	9440	9440	9440	9440	12
597	20231227	110300	284590280	9420	9420	9420	9420	1
598	20231227	110200	284580860	9440	9440	9440	9440	12
599	20231227	110100	284467580	9440	9440	9440	9440	209
600	20231227	110000	282494620	9440	9440	9440	9440	1
601	20231227	105900	282485180	9420	9420	9420	9420	0
602	20231227	105800	282485180	9420	9430	9430	9420	132
603	20231227	105700	281241640	9440	9440	9440	9440	1
604	20231227	105600	281232200	9430	9420	9430	9420	2049
605	20231227	105500	261930610	9420	9430	9430	9420	379
606	20231227	105400	258360330	9430	9440	9440	9430	20
607	20231227	105300	258171630	9440	9440	9440	9440	10
608	20231227	105200	258077230	9440	9440	9440	9440	0
609	20231227	105100	258077230	9440	9440	9440	9440	110
610	20231227	105000	257038830	9440	9440	9440	9440	10
611	20231227	104900	256944430	9420	9420	9420	9420	30
612	20231227	104800	256661830	9410	9410	9410	9410	0
613	20231227	104700	256661830	9410	9420	9420	9410	50
614	20231227	104600	256191310	9410	9410	9410	9410	2
615	20231227	104500	256172490	9410	9430	9430	9410	176
616	20231227	104400	254513920	9430	9440	9440	9430	13
617	20231227	104300	254391260	9450	9450	9450	9450	0
618	20231227	104200	254391260	9450	9430	9450	9430	506
619	20231227	104100	249619560	9430	9440	9440	9430	221
620	20231227	104000	247533330	9450	9440	9450	9440	44
621	20231227	103900	247117930	9440	9450	9450	9440	119
622	20231227	103800	245993430	9450	9450	9450	9450	200
623	20231227	103700	244103430	9450	9450	9450	9450	112
624	20231227	103600	243045030	9450	9450	9450	9450	23
625	20231227	103500	242827680	9450	9440	9450	9440	21
626	20231227	103400	242629430	9440	9440	9440	9440	6
627	20231227	103300	242572790	9450	9450	9450	9450	1
628	20231227	103200	242563340	9440	9440	9440	9440	1
629	20231227	103100	242553900	9440	9440	9440	9440	207
630	20231227	103000	240599820	9440	9440	9440	9440	9
631	20231227	102900	240514860	9440	9440	9440	9440	71
632	20231227	102800	239844620	9440	9440	9440	9440	0
633	20231227	102700	239844620	9440	9440	9440	9440	12
634	20231227	102600	239731340	9440	9440	9440	9440	7
635	20231227	102500	239665260	9440	9440	9450	9440	42
636	20231227	102400	239268680	9440	9430	9440	9400	105
637	20231227	102300	238278020	9430	9460	9460	9430	178
638	20231227	102200	236599450	9460	9460	9460	9460	0
639	20231227	102100	236599450	9460	9430	9460	9430	83
640	20231227	102000	235816080	9420	9420	9420	9420	2
641	20231227	101900	235797240	9410	9370	9410	9370	906
642	20231227	101800	227285150	9360	9340	9360	9340	64
643	20231227	101700	226686510	9340	9340	9340	9340	0
644	20231227	101600	226686510	9340	9340	9340	9340	47
645	20231227	101500	226247530	9350	9350	9350	9350	480
646	20231227	101400	221759530	9350	9350	9350	9350	23
647	20231227	101300	221544480	9340	9330	9340	9330	47
648	20231227	101200	221105700	9360	9330	9360	9330	36
649	20231227	101100	220769740	9320	9320	9320	9320	3
650	20231227	101000	220741780	9300	9320	9330	9300	672
651	20231227	100900	214491610	9320	9320	9330	9310	22
652	20231227	100800	214286640	9330	9330	9330	9330	80
653	20231227	100700	213540240	9330	9340	9340	9330	305
654	20231227	100600	210692300	9340	9340	9340	9340	0
655	20231227	100500	210692300	9340	9340	9340	9340	34
656	20231227	100400	210374740	9340	9350	9350	9340	97
657	20231227	100300	209468750	9350	9350	9350	9350	200
658	20231227	100200	207598750	9350	9340	9350	9340	143
659	20231227	100100	206263100	9340	9340	9340	9340	5
660	20231227	100000	206216400	9360	9360	9360	9360	1
661	20231227	095900	206207040	9370	9370	9370	9370	5
662	20231227	095800	206160190	9370	9370	9370	9370	0
663	20231227	095700	206160190	9370	9310	9370	9310	91
664	20231227	095600	205311370	9340	9340	9340	9340	0
665	20231227	095500	205311370	9340	9340	9340	9340	11
666	20231227	095400	205208630	9290	9300	9340	9290	379
667	20231227	095300	201681830	9300	9300	9300	9300	0
668	20231227	095200	201681830	9300	9320	9320	9300	1500
669	20231227	095100	187720970	9350	9360	9360	9320	1396
670	20231227	095000	174670670	9360	9360	9360	9360	335
671	20231227	094900	171535070	9370	9370	9370	9370	190
672	20231227	094800	169754770	9370	9360	9370	9360	151
673	20231227	094700	168341310	9370	9370	9370	9370	100
674	20231227	094600	167404310	9370	9370	9370	9370	0
675	20231227	094500	167404310	9370	9380	9400	9360	672
676	20231227	094400	161111310	9400	9430	9430	9400	454
677	20231227	094300	156843680	9420	9420	9430	9400	72
678	20231227	094200	156165030	9420	9420	9420	9420	2
679	20231227	094100	156146190	9420	9420	9420	9420	0
680	20231227	094000	156146190	9420	9400	9420	9400	97
681	20231227	093900	155234190	9360	9360	9360	9360	1
682	20231227	093800	155224830	9400	9400	9400	9400	100
683	20231227	093700	154284830	9400	9370	9400	9370	54
684	20231227	093600	153777380	9360	9370	9370	9360	190
685	20231227	093500	151997640	9370	9370	9370	9370	899
686	20231227	093400	143574010	9370	9370	9370	9370	757
687	20231227	093300	136480920	9370	9400	9400	9370	3
688	20231227	093200	136452750	9400	9400	9400	9400	5
689	20231227	093100	136405750	9400	9390	9400	9390	108
690	20231227	093000	135391620	9390	9400	9400	9390	96
691	20231227	092900	134490150	9400	9400	9400	9400	15
692	20231227	092800	134349150	9400	9430	9430	9400	51
693	20231227	092700	133869720	9400	9390	9400	9390	228
694	20231227	092600	131726570	9390	9400	9400	9390	409
695	20231227	092500	127885900	9400	9390	9400	9390	20
696	20231227	092400	127698000	9400	9400	9430	9400	254
697	20231227	092300	125310070	9400	9430	9430	9400	102
698	20231227	092200	124349070	9440	9450	9450	9440	537
699	20231227	092100	119274810	9450	9450	9450	9450	78
700	20231227	092000	118537710	9450	9480	9490	9450	314
701	20231227	091900	115563560	9470	9470	9470	9450	214
702	20231227	091800	113538100	9470	9460	9480	9460	40
703	20231227	091700	113159310	9450	9450	9450	9450	0
704	20231227	091600	113159310	9450	9490	9490	9450	57
705	20231227	091500	112620410	9450	9450	9450	9450	106
706	20231227	091400	111618710	9470	9510	9510	9470	385
707	20231227	091300	107969120	9510	9510	9510	9510	1
708	20231227	091200	107959610	9520	9520	9520	9520	0
709	20231227	091100	107959610	9520	9520	9520	9520	0
710	20231227	091000	107959610	9520	9470	9520	9470	2782
711	20231227	090900	81516050	9460	9440	9460	9440	625
712	20231227	090800	75614290	9440	9420	9440	9420	411
713	20231227	090700	71738820	9410	9420	9430	9390	1447
714	20231227	090600	58108100	9440	9450	9450	9420	302
715	20231227	090500	55261470	9470	9450	9470	9440	483
716	20231227	090400	50697680	9450	9420	9450	9420	264
717	20231227	090300	48207540	9420	9390	9420	9390	153
718	20231227	090200	46768830	9390	9390	9390	9390	70
719	20231227	090100	46111530	9390	9300	9400	9300	985
720	20231227	090000	36888000	9300	9220	9300	9220	4000