KissMeData/357250/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	210700	158303365	2830	2830	2830	2830	1947
3	20231227	210600	158303365	2830	2830	2830	2830	0
4	20231227	210500	158303365	2830	2830	2830	2830	0
5	20231227	210400	158303365	2830	2830	2830	2830	0
6	20231227	210300	158303365	2830	2830	2830	2830	0
7	20231227	210200	158303365	2830	2830	2830	2830	0
8	20231227	210100	158303365	2830	2830	2830	2830	0
9	20231227	210000	158303365	2830	2830	2830	2830	0
10	20231227	205900	158303365	2830	2830	2830	2830	0
11	20231227	205800	158303365	2830	2830	2830	2830	0
12	20231227	205700	158303365	2830	2830	2830	2830	0
13	20231227	205600	158303365	2830	2830	2830	2830	0
14	20231227	205500	158303365	2830	2830	2830	2830	0
15	20231227	205400	158303365	2830	2830	2830	2830	0
16	20231227	205300	158303365	2830	2830	2830	2830	0
17	20231227	205200	158303365	2830	2830	2830	2830	0
18	20231227	205100	158303365	2830	2830	2830	2830	0
19	20231227	205000	158303365	2830	2830	2830	2830	0
20	20231227	204900	158303365	2830	2830	2830	2830	0
21	20231227	204800	158303365	2830	2830	2830	2830	0
22	20231227	204700	158303365	2830	2830	2830	2830	0
23	20231227	204600	158303365	2830	2830	2830	2830	0
24	20231227	204500	158303365	2830	2830	2830	2830	0
25	20231227	204400	158303365	2830	2830	2830	2830	0
26	20231227	204300	158303365	2830	2830	2830	2830	0
27	20231227	204200	158303365	2830	2830	2830	2830	0
28	20231227	204100	158303365	2830	2830	2830	2830	0
29	20231227	204000	158303365	2830	2830	2830	2830	0
30	20231227	203900	158303365	2830	2830	2830	2830	0
31	20231227	203800	158303365	2830	2830	2830	2830	0
32	20231227	203700	158303365	2830	2830	2830	2830	1947
33	20231227	203600	158303365	2830	2830	2830	2830	0
34	20231227	203500	158303365	2830	2830	2830	2830	0
35	20231227	203400	158303365	2830	2830	2830	2830	0
36	20231227	203300	158303365	2830	2830	2830	2830	0
37	20231227	203200	158303365	2830	2830	2830	2830	0
38	20231227	203100	158303365	2830	2830	2830	2830	0
39	20231227	203000	158303365	2830	2830	2830	2830	0
40	20231227	202900	158303365	2830	2830	2830	2830	0
41	20231227	202800	158303365	2830	2830	2830	2830	0
42	20231227	202700	158303365	2830	2830	2830	2830	0
43	20231227	202600	158303365	2830	2830	2830	2830	0
44	20231227	202500	158303365	2830	2830	2830	2830	0
45	20231227	202400	158303365	2830	2830	2830	2830	0
46	20231227	202300	158303365	2830	2830	2830	2830	0
47	20231227	202200	158303365	2830	2830	2830	2830	0
48	20231227	202100	158303365	2830	2830	2830	2830	0
49	20231227	202000	158303365	2830	2830	2830	2830	0
50	20231227	201900	158303365	2830	2830	2830	2830	0
51	20231227	201800	158303365	2830	2830	2830	2830	0
52	20231227	201700	158303365	2830	2830	2830	2830	0
53	20231227	201600	158303365	2830	2830	2830	2830	0
54	20231227	201500	158303365	2830	2830	2830	2830	0
55	20231227	201400	158303365	2830	2830	2830	2830	0
56	20231227	201300	158303365	2830	2830	2830	2830	0
57	20231227	201200	158303365	2830	2830	2830	2830	0
58	20231227	201100	158303365	2830	2830	2830	2830	0
59	20231227	201000	158303365	2830	2830	2830	2830	0
60	20231227	200900	158303365	2830	2830	2830	2830	0
61	20231227	200800	158303365	2830	2830	2830	2830	0
62	20231227	200700	158303365	2830	2830	2830	2830	1947
63	20231227	200600	158303365	2830	2830	2830	2830	0
64	20231227	200500	158303365	2830	2830	2830	2830	0
65	20231227	200400	158303365	2830	2830	2830	2830	0
66	20231227	200300	158303365	2830	2830	2830	2830	0
67	20231227	200200	158303365	2830	2830	2830	2830	0
68	20231227	200100	158303365	2830	2830	2830	2830	0
69	20231227	200000	158303365	2830	2830	2830	2830	0
70	20231227	195900	158303365	2830	2830	2830	2830	0
71	20231227	195800	158303365	2830	2830	2830	2830	0
72	20231227	195700	158303365	2830	2830	2830	2830	0
73	20231227	195600	158303365	2830	2830	2830	2830	0
74	20231227	195500	158303365	2830	2830	2830	2830	0
75	20231227	195400	158303365	2830	2830	2830	2830	0
76	20231227	195300	158303365	2830	2830	2830	2830	0
77	20231227	195200	158303365	2830	2830	2830	2830	0
78	20231227	195100	158303365	2830	2830	2830	2830	0
79	20231227	195000	158303365	2830	2830	2830	2830	0
80	20231227	194900	158303365	2830	2830	2830	2830	0
81	20231227	194800	158303365	2830	2830	2830	2830	0
82	20231227	194700	158303365	2830	2830	2830	2830	0
83	20231227	194600	158303365	2830	2830	2830	2830	0
84	20231227	194500	158303365	2830	2830	2830	2830	0
85	20231227	194400	158303365	2830	2830	2830	2830	0
86	20231227	194300	158303365	2830	2830	2830	2830	0
87	20231227	194200	158303365	2830	2830	2830	2830	0
88	20231227	194100	158303365	2830	2830	2830	2830	0
89	20231227	194000	158303365	2830	2830	2830	2830	0
90	20231227	193900	158303365	2830	2830	2830	2830	0
91	20231227	193800	158303365	2830	2830	2830	2830	0
92	20231227	193700	158303365	2830	2830	2830	2830	1947
93	20231227	193600	158303365	2830	2830	2830	2830	0
94	20231227	193500	158303365	2830	2830	2830	2830	0
95	20231227	193400	158303365	2830	2830	2830	2830	0
96	20231227	193300	158303365	2830	2830	2830	2830	0
97	20231227	193200	158303365	2830	2830	2830	2830	0
98	20231227	193100	158303365	2830	2830	2830	2830	0
99	20231227	193000	158303365	2830	2830	2830	2830	0
100	20231227	192900	158303365	2830	2830	2830	2830	0
101	20231227	192800	158303365	2830	2830	2830	2830	0
102	20231227	192700	158303365	2830	2830	2830	2830	0
103	20231227	192600	158303365	2830	2830	2830	2830	0
104	20231227	192500	158303365	2830	2830	2830	2830	0
105	20231227	192400	158303365	2830	2830	2830	2830	0
106	20231227	192300	158303365	2830	2830	2830	2830	0
107	20231227	192200	158303365	2830	2830	2830	2830	0
108	20231227	192100	158303365	2830	2830	2830	2830	0
109	20231227	192000	158303365	2830	2830	2830	2830	0
110	20231227	191900	158303365	2830	2830	2830	2830	0
111	20231227	191800	158303365	2830	2830	2830	2830	0
112	20231227	191700	158303365	2830	2830	2830	2830	0
113	20231227	191600	158303365	2830	2830	2830	2830	0
114	20231227	191500	158303365	2830	2830	2830	2830	0
115	20231227	191400	158303365	2830	2830	2830	2830	0
116	20231227	191300	158303365	2830	2830	2830	2830	0
117	20231227	191200	158303365	2830	2830	2830	2830	0
118	20231227	191100	158303365	2830	2830	2830	2830	0
119	20231227	191000	158303365	2830	2830	2830	2830	0
120	20231227	190900	158303365	2830	2830	2830	2830	0
121	20231227	190800	158303365	2830	2830	2830	2830	0
122	20231227	190700	158303365	2830	2830	2830	2830	1947
123	20231227	190600	158303365	2830	2830	2830	2830	0
124	20231227	190500	158303365	2830	2830	2830	2830	0
125	20231227	190400	158303365	2830	2830	2830	2830	0
126	20231227	190300	158303365	2830	2830	2830	2830	0
127	20231227	190200	158303365	2830	2830	2830	2830	0
128	20231227	190100	158303365	2830	2830	2830	2830	0
129	20231227	190000	158303365	2830	2830	2830	2830	0
130	20231227	185900	158303365	2830	2830	2830	2830	0
131	20231227	185800	158303365	2830	2830	2830	2830	0
132	20231227	185700	158303365	2830	2830	2830	2830	0
133	20231227	185600	158303365	2830	2830	2830	2830	0
134	20231227	185500	158303365	2830	2830	2830	2830	0
135	20231227	185400	158303365	2830	2830	2830	2830	0
136	20231227	185300	158303365	2830	2830	2830	2830	0
137	20231227	185200	158303365	2830	2830	2830	2830	0
138	20231227	185100	158303365	2830	2830	2830	2830	0
139	20231227	185000	158303365	2830	2830	2830	2830	0
140	20231227	184900	158303365	2830	2830	2830	2830	0
141	20231227	184800	158303365	2830	2830	2830	2830	0
142	20231227	184700	158303365	2830	2830	2830	2830	0
143	20231227	184600	158303365	2830	2830	2830	2830	0
144	20231227	184500	158303365	2830	2830	2830	2830	0
145	20231227	184400	158303365	2830	2830	2830	2830	0
146	20231227	184300	158303365	2830	2830	2830	2830	0
147	20231227	184200	158303365	2830	2830	2830	2830	0
148	20231227	184100	158303365	2830	2830	2830	2830	0
149	20231227	184000	158303365	2830	2830	2830	2830	0
150	20231227	183900	158303365	2830	2830	2830	2830	0
151	20231227	183800	158303365	2830	2830	2830	2830	0
152	20231227	183700	158303365	2830	2830	2830	2830	1947
153	20231227	183600	158303365	2830	2830	2830	2830	0
154	20231227	183500	158303365	2830	2830	2830	2830	0
155	20231227	183400	158303365	2830	2830	2830	2830	0
156	20231227	183300	158303365	2830	2830	2830	2830	0
157	20231227	183200	158303365	2830	2830	2830	2830	0
158	20231227	183100	158303365	2830	2830	2830	2830	0
159	20231227	183000	158303365	2830	2830	2830	2830	0
160	20231227	182900	158303365	2830	2830	2830	2830	0
161	20231227	182800	158303365	2830	2830	2830	2830	0
162	20231227	182700	158303365	2830	2830	2830	2830	0
163	20231227	182600	158303365	2830	2830	2830	2830	0
164	20231227	182500	158303365	2830	2830	2830	2830	0
165	20231227	182400	158303365	2830	2830	2830	2830	0
166	20231227	182300	158303365	2830	2830	2830	2830	0
167	20231227	182200	158303365	2830	2830	2830	2830	0
168	20231227	182100	158303365	2830	2830	2830	2830	0
169	20231227	182000	158303365	2830	2830	2830	2830	0
170	20231227	181900	158303365	2830	2830	2830	2830	0
171	20231227	181800	158303365	2830	2830	2830	2830	0
172	20231227	181700	158303365	2830	2830	2830	2830	0
173	20231227	181600	158303365	2830	2830	2830	2830	0
174	20231227	181500	158303365	2830	2830	2830	2830	0
175	20231227	181400	158303365	2830	2830	2830	2830	0
176	20231227	181300	158303365	2830	2830	2830	2830	0
177	20231227	181200	158303365	2830	2830	2830	2830	0
178	20231227	181100	158303365	2830	2830	2830	2830	0
179	20231227	181000	158303365	2830	2830	2830	2830	0
180	20231227	180900	158303365	2830	2830	2830	2830	0
181	20231227	180800	158303365	2830	2830	2830	2830	0
182	20231227	180700	158303365	2830	2830	2830	2830	1947
183	20231227	180600	158303365	2830	2830	2830	2830	0
184	20231227	180500	158303365	2830	2830	2830	2830	0
185	20231227	180400	158303365	2830	2830	2830	2830	0
186	20231227	180300	158303365	2830	2830	2830	2830	0
187	20231227	180200	158303365	2830	2830	2830	2830	0
188	20231227	180100	158303365	2830	2830	2830	2830	0
189	20231227	180000	158303365	2830	2830	2830	2830	0
190	20231227	175900	158303365	2830	2830	2830	2830	0
191	20231227	175800	158303365	2830	2830	2830	2830	0
192	20231227	175700	158303365	2830	2830	2830	2830	0
193	20231227	175600	158303365	2830	2830	2830	2830	0
194	20231227	175500	158303365	2830	2830	2830	2830	0
195	20231227	175400	158303365	2830	2830	2830	2830	0
196	20231227	175300	158303365	2830	2830	2830	2830	0
197	20231227	175200	158303365	2830	2830	2830	2830	0
198	20231227	175100	158303365	2830	2830	2830	2830	0
199	20231227	175000	158303365	2830	2830	2830	2830	0
200	20231227	174900	158303365	2830	2830	2830	2830	0
201	20231227	174800	158303365	2830	2830	2830	2830	0
202	20231227	174700	158303365	2830	2830	2830	2830	0
203	20231227	174600	158303365	2830	2830	2830	2830	0
204	20231227	174500	158303365	2830	2830	2830	2830	0
205	20231227	174400	158303365	2830	2830	2830	2830	0
206	20231227	174300	158303365	2830	2830	2830	2830	0
207	20231227	174200	158303365	2830	2830	2830	2830	0
208	20231227	174100	158303365	2830	2830	2830	2830	0
209	20231227	174000	158303365	2830	2830	2830	2830	0
210	20231227	173900	158303365	2830	2830	2830	2830	0
211	20231227	173800	158303365	2830	2830	2830	2830	0
212	20231227	173700	158303365	2830	2830	2830	2830	1947
213	20231227	173600	158303365	2830	2830	2830	2830	0
214	20231227	173500	158303365	2830	2830	2830	2830	0
215	20231227	173400	158303365	2830	2830	2830	2830	0
216	20231227	173300	158303365	2830	2830	2830	2830	0
217	20231227	173200	158303365	2830	2830	2830	2830	0
218	20231227	173100	158303365	2830	2830	2830	2830	0
219	20231227	173000	158303365	2830	2830	2830	2830	0
220	20231227	172900	158303365	2830	2830	2830	2830	0
221	20231227	172800	158303365	2830	2830	2830	2830	0
222	20231227	172700	158303365	2830	2830	2830	2830	0
223	20231227	172600	158303365	2830	2830	2830	2830	0
224	20231227	172500	158303365	2830	2830	2830	2830	0
225	20231227	172400	158303365	2830	2830	2830	2830	0
226	20231227	172300	158303365	2830	2830	2830	2830	0
227	20231227	172200	158303365	2830	2830	2830	2830	0
228	20231227	172100	158303365	2830	2830	2830	2830	0
229	20231227	172000	158303365	2830	2830	2830	2830	0
230	20231227	171900	158303365	2830	2830	2830	2830	0
231	20231227	171800	158303365	2830	2830	2830	2830	0
232	20231227	171700	158303365	2830	2830	2830	2830	0
233	20231227	171600	158303365	2830	2830	2830	2830	0
234	20231227	171500	158303365	2830	2830	2830	2830	0
235	20231227	171400	158303365	2830	2830	2830	2830	0
236	20231227	171300	158303365	2830	2830	2830	2830	0
237	20231227	171200	158303365	2830	2830	2830	2830	0
238	20231227	171100	158303365	2830	2830	2830	2830	0
239	20231227	171000	158303365	2830	2830	2830	2830	0
240	20231227	170900	158303365	2830	2830	2830	2830	0
241	20231227	170800	158303365	2830	2830	2830	2830	0
242	20231227	170700	158303365	2830	2830	2830	2830	1947
243	20231227	170600	158303365	2830	2830	2830	2830	0
244	20231227	170500	158303365	2830	2830	2830	2830	0
245	20231227	170400	158303365	2830	2830	2830	2830	0
246	20231227	170300	158303365	2830	2830	2830	2830	0
247	20231227	170200	158303365	2830	2830	2830	2830	0
248	20231227	170100	158303365	2830	2830	2830	2830	0
249	20231227	170000	158303365	2830	2830	2830	2830	0
250	20231227	165900	158303365	2830	2830	2830	2830	0
251	20231227	165800	158303365	2830	2830	2830	2830	0
252	20231227	165700	158303365	2830	2830	2830	2830	0
253	20231227	165600	158303365	2830	2830	2830	2830	0
254	20231227	165500	158303365	2830	2830	2830	2830	0
255	20231227	165400	158303365	2830	2830	2830	2830	0
256	20231227	165300	158303365	2830	2830	2830	2830	0
257	20231227	165200	158303365	2830	2830	2830	2830	0
258	20231227	165100	158303365	2830	2830	2830	2830	0
259	20231227	165000	158303365	2830	2830	2830	2830	0
260	20231227	164900	158303365	2830	2830	2830	2830	0
261	20231227	164800	158303365	2830	2830	2830	2830	0
262	20231227	164700	158303365	2830	2830	2830	2830	0
263	20231227	164600	158303365	2830	2830	2830	2830	0
264	20231227	164500	158303365	2830	2830	2830	2830	0
265	20231227	164400	158303365	2830	2830	2830	2830	0
266	20231227	164300	158303365	2830	2830	2830	2830	0
267	20231227	164200	158303365	2830	2830	2830	2830	0
268	20231227	164100	158303365	2830	2830	2830	2830	0
269	20231227	164000	158303365	2830	2830	2830	2830	0
270	20231227	163900	158303365	2830	2830	2830	2830	0
271	20231227	163800	158303365	2830	2830	2830	2830	0
272	20231227	163700	158303365	2830	2830	2830	2830	1947
273	20231227	163600	158303365	2830	2830	2830	2830	0
274	20231227	163500	158303365	2830	2830	2830	2830	0
275	20231227	163400	158303365	2830	2830	2830	2830	0
276	20231227	163300	158303365	2830	2830	2830	2830	0
277	20231227	163200	158303365	2830	2830	2830	2830	0
278	20231227	163100	158303365	2830	2830	2830	2830	0
279	20231227	163000	158303365	2830	2830	2830	2830	0
280	20231227	162900	158303365	2830	2830	2830	2830	0
281	20231227	162800	158303365	2830	2830	2830	2830	0
282	20231227	162700	158303365	2830	2830	2830	2830	0
283	20231227	162600	158303365	2830	2830	2830	2830	0
284	20231227	162500	158303365	2830	2830	2830	2830	0
285	20231227	162400	158303365	2830	2830	2830	2830	0
286	20231227	162300	158303365	2830	2830	2830	2830	0
287	20231227	162200	158303365	2830	2830	2830	2830	0
288	20231227	162100	158303365	2830	2830	2830	2830	0
289	20231227	162000	158303365	2830	2830	2830	2830	0
290	20231227	161900	158303365	2830	2830	2830	2830	0
291	20231227	161800	158303365	2830	2830	2830	2830	0
292	20231227	161700	158303365	2830	2830	2830	2830	0
293	20231227	161600	158303365	2830	2830	2830	2830	0
294	20231227	161500	158303365	2830	2830	2830	2830	0
295	20231227	161400	158303365	2830	2830	2830	2830	0
296	20231227	161300	158303365	2830	2830	2830	2830	0
297	20231227	161200	158303365	2830	2830	2830	2830	0
298	20231227	161100	158303365	2830	2830	2830	2830	0
299	20231227	161000	158303365	2830	2830	2830	2830	0
300	20231227	160900	158303365	2830	2830	2830	2830	0
301	20231227	160800	158303365	2830	2830	2830	2830	0
302	20231227	160700	158303365	2830	2830	2830	2830	1947
303	20231227	160600	158303365	2830	2830	2830	2830	0
304	20231227	160500	158303365	2830	2830	2830	2830	0
305	20231227	160400	158303365	2830	2830	2830	2830	0
306	20231227	160300	158303365	2830	2830	2830	2830	0
307	20231227	160200	158303365	2830	2830	2830	2830	0
308	20231227	160100	158303365	2830	2830	2830	2830	0
309	20231227	160000	158303365	2830	2830	2830	2830	0
310	20231227	155900	158303365	2830	2830	2830	2830	0
311	20231227	155800	158303365	2830	2830	2830	2830	0
312	20231227	155700	158303365	2830	2830	2830	2830	0
313	20231227	155600	158303365	2830	2830	2830	2830	0
314	20231227	155500	158303365	2830	2830	2830	2830	0
315	20231227	155400	158303365	2830	2830	2830	2830	0
316	20231227	155300	158303365	2830	2830	2830	2830	0
317	20231227	155200	158303365	2830	2830	2830	2830	0
318	20231227	155100	158303365	2830	2830	2830	2830	0
319	20231227	155000	158303365	2830	2830	2830	2830	0
320	20231227	154900	158303365	2830	2830	2830	2830	0
321	20231227	154800	158303365	2830	2830	2830	2830	0
322	20231227	154700	158303365	2830	2830	2830	2830	0
323	20231227	154600	158303365	2830	2830	2830	2830	0
324	20231227	154500	158303365	2830	2830	2830	2830	0
325	20231227	154400	158303365	2830	2830	2830	2830	0
326	20231227	154300	158303365	2830	2830	2830	2830	0
327	20231227	154200	158303365	2830	2830	2830	2830	0
328	20231227	154100	158303365	2830	2830	2830	2830	0
329	20231227	154000	158303365	2830	2830	2830	2830	0
330	20231227	153900	158303365	2830	2830	2830	2830	0
331	20231227	153800	158303365	2830	2830	2830	2830	0
332	20231227	153700	158303365	2830	2830	2830	2830	1947
333	20231227	153600	158303365	2830	2830	2830	2830	0
334	20231227	153500	158303365	2830	2830	2830	2830	0
335	20231227	153400	158303365	2830	2830	2830	2830	0
336	20231227	153300	158303365	2830	2830	2830	2830	0
337	20231227	153200	158303365	2830	2830	2830	2830	0
338	20231227	153100	158303365	2830	2830	2830	2830	0
339	20231227	153000	158303365	2830	2830	2830	2830	1947
340	20231227	152900	152793355	2835	2835	2835	2835	0
341	20231227	152800	152793355	2835	2835	2835	2835	0
342	20231227	152700	152793355	2835	2835	2835	2835	0
343	20231227	152600	152793355	2835	2835	2835	2835	0
344	20231227	152500	152793355	2835	2835	2835	2835	0
345	20231227	152400	152793355	2835	2835	2835	2835	0
346	20231227	152300	152793355	2835	2835	2835	2835	0
347	20231227	152200	152793355	2835	2835	2835	2835	0
348	20231227	152100	152793355	2835	2835	2835	2835	0
349	20231227	152000	152793355	2835	2835	2835	2835	0
350	20231227	151900	152793355	2835	2835	2835	2835	800
351	20231227	151800	150525355	2830	2830	2830	2830	387
352	20231227	151700	149430145	2825	2825	2825	2825	8
353	20231227	151600	149407545	2825	2825	2825	2825	0
354	20231227	151500	149407545	2825	2830	2830	2825	46
355	20231227	151400	149277400	2830	2830	2830	2825	109
356	20231227	151300	148968965	2825	2825	2825	2825	7
357	20231227	151200	148949190	2825	2825	2825	2825	7
358	20231227	151100	148929415	2825	2830	2830	2825	108
359	20231227	151000	148623815	2825	2825	2825	2825	7
360	20231227	150900	148604040	2825	2825	2825	2825	17
361	20231227	150800	148556015	2825	2825	2825	2825	8
362	20231227	150700	148533415	2830	2830	2830	2830	100
363	20231227	150600	148250415	2825	2830	2830	2825	10
364	20231227	150500	148222150	2825	2825	2825	2825	7
365	20231227	150400	148202375	2825	2830	2830	2825	124
366	20231227	150300	147851490	2825	2825	2825	2825	8
367	20231227	150200	147828890	2825	2825	2825	2825	7
368	20231227	150100	147809115	2825	2825	2825	2825	7
369	20231227	150000	147789340	2830	2825	2830	2825	122
370	20231227	145900	147444190	2825	2825	2825	2825	8
371	20231227	145800	147421590	2830	2830	2830	2830	178
372	20231227	145700	146917850	2825	2830	2830	2825	107
373	20231227	145600	146615075	2825	2830	2830	2825	43
374	20231227	145500	146493490	2825	2830	2830	2825	238
375	20231227	145400	145819990	2825	2830	2830	2825	507
376	20231227	145300	144385215	2825	2825	2830	2825	121
377	20231227	145200	144042890	2825	2825	2825	2825	7
378	20231227	145100	144023115	2825	2825	2825	2825	8
379	20231227	145000	144000515	2825	2830	2830	2825	122
380	20231227	144900	143655365	2825	2825	2825	2825	39
381	20231227	144800	143545190	2820	2820	2820	2820	7
382	20231227	144700	143525450	2820	2825	2825	2820	23
383	20231227	144600	143460585	2820	2825	2825	2820	107
384	20231227	144500	143158345	2820	2820	2820	2820	7
385	20231227	144400	143138605	2825	2820	2825	2820	507
386	20231227	144300	141706365	2820	2825	2825	2820	123
387	20231227	144200	141359005	2820	2820	2820	2820	1007
388	20231227	144100	138519265	2825	2825	2825	2825	267
389	20231227	144000	137764990	2825	2830	2830	2825	145
390	20231227	143900	137354715	2825	2830	2830	2825	107
391	20231227	143800	137051940	2830	2825	2830	2825	43
392	20231227	143700	136930315	2825	2825	2825	2825	16
393	20231227	143600	136885115	2825	2830	2830	2825	108
394	20231227	143500	136579510	2825	2830	2830	2825	10
395	20231227	143400	136551250	2825	2825	2825	2825	22
396	20231227	143300	136489100	2825	2825	2825	2825	7
397	20231227	143200	136469325	2830	2825	2830	2825	107
398	20231227	143100	136166550	2825	2825	2825	2825	14
399	20231227	143000	136127000	2825	2825	2825	2825	8
400	20231227	142900	136104400	2825	2825	2830	2825	19
401	20231227	142800	136050700	2820	2820	2820	2820	7
402	20231227	142700	136030960	2820	2820	2820	2820	22
403	20231227	142600	135968920	2825	2825	2825	2825	1
404	20231227	142500	135966095	2830	2825	2830	2825	107
405	20231227	142400	135663320	2825	2820	2825	2820	21
406	20231227	142300	135604030	2820	2820	2820	2820	8
407	20231227	142200	135581470	2820	2820	2820	2820	3
408	20231227	142100	135573010	2820	2820	2820	2815	40
409	20231227	142000	135460285	2820	2815	2820	2815	394
410	20231227	141900	134349240	2815	2820	2820	2815	71
411	20231227	141800	134149055	2820	2825	2830	2820	2078
412	20231227	141700	128287245	2825	2825	2825	2825	7
413	20231227	141600	128267470	2825	2825	2825	2825	7
414	20231227	141500	128247695	2825	2830	2830	2825	123
415	20231227	141400	127899720	2825	2825	2825	2825	7
416	20231227	141300	127879945	2825	2825	2825	2825	17
417	20231227	141200	127831920	2825	2825	2825	2825	0
418	20231227	141100	127831920	2825	2830	2830	2825	122
419	20231227	141000	127486770	2825	2825	2825	2825	8
420	20231227	140900	127464170	2825	2825	2825	2825	7
421	20231227	140800	127444395	2825	2830	2830	2825	122
422	20231227	140700	127099240	2825	2825	2825	2825	7
423	20231227	140600	127079465	2825	2825	2825	2825	8
424	20231227	140500	127056865	2825	2825	2825	2825	22
425	20231227	140400	126994715	2830	2830	2830	2830	341
426	20231227	140300	126029685	2830	2830	2830	2830	0
427	20231227	140200	126029685	2830	2830	2830	2830	22
428	20231227	140100	125967425	2830	2835	2835	2830	107
429	20231227	140000	125664115	2830	2830	2830	2830	7
430	20231227	135900	125644305	2830	2830	2830	2830	22
431	20231227	135800	125582045	2830	2835	2835	2830	9
432	20231227	135700	125556570	2835	2830	2835	2830	107
433	20231227	135600	125253260	2835	2830	2835	2830	29
434	20231227	135500	125171080	2830	2830	2830	2830	21
435	20231227	135400	125111650	2830	2830	2830	2830	15
436	20231227	135300	125069200	2825	2825	2825	2825	8
437	20231227	135200	125046600	2825	2825	2825	2825	7
438	20231227	135100	125026825	2825	2825	2825	2825	7
439	20231227	135000	125007050	2825	2825	2825	2825	2556
440	20231227	134900	117786350	2825	2825	2825	2825	21
441	20231227	134800	117727025	2825	2825	2825	2825	7
442	20231227	134700	117707250	2825	2835	2835	2825	107
443	20231227	134600	117403975	2830	2830	2830	2830	690
444	20231227	134500	115451275	2835	2835	2835	2835	2
445	20231227	134400	115445605	2835	2835	2835	2835	571
446	20231227	134300	113826820	2835	2835	2840	2835	177
447	20231227	134200	113324250	2835	2835	2835	2835	8
448	20231227	134100	113301570	2835	2835	2835	2835	7
449	20231227	134000	113281725	2835	2840	2840	2835	107
450	20231227	133900	112977880	2835	2840	2840	2835	89
451	20231227	133800	112725225	2835	2835	2835	2835	8
452	20231227	133700	112702545	2835	2835	2835	2835	7
453	20231227	133600	112682700	2835	2840	2840	2835	115
454	20231227	133500	112356175	2835	2835	2835	2835	7
455	20231227	133400	112336330	2835	2835	2835	2835	7
456	20231227	133300	112316485	2835	2840	2840	2835	122
457	20231227	133200	111970115	2840	2840	2840	2835	223
458	20231227	133100	111336830	2840	2840	2840	2840	7
459	20231227	133000	111316950	2840	2840	2840	2840	23
460	20231227	132900	111251630	2845	2840	2845	2840	107
461	20231227	132800	110947250	2840	2840	2840	2840	7
462	20231227	132700	110927370	2840	2840	2840	2840	0
463	20231227	132600	110927370	2840	2845	2845	2840	133
464	20231227	132500	110549090	2840	2845	2845	2840	48
465	20231227	132400	110412570	2845	2845	2845	2845	0
466	20231227	132300	110412570	2845	2840	2845	2840	194
467	20231227	132200	109860715	2845	2845	2845	2845	100
468	20231227	132100	109576215	2840	2840	2840	2840	0
469	20231227	132000	109576215	2840	2845	2845	2840	735
470	20231227	131900	107485210	2850	2850	2850	2850	373
471	20231227	131800	106422160	2845	2845	2845	2845	0
472	20231227	131700	106422160	2845	2845	2845	2845	15
473	20231227	131600	106379485	2850	2850	2850	2850	0
474	20231227	131500	106379485	2850	2850	2850	2850	100
475	20231227	131400	106094485	2845	2845	2845	2845	15
476	20231227	131300	106051810	2850	2850	2850	2850	0
477	20231227	131200	106051810	2850	2850	2850	2850	100
478	20231227	131100	105766810	2845	2845	2845	2845	0
479	20231227	131000	105766810	2845	2845	2845	2845	15
480	20231227	130900	105724135	2850	2850	2850	2850	0
481	20231227	130800	105724135	2850	2850	2850	2850	100
482	20231227	130700	105439135	2845	2845	2845	2845	15
483	20231227	130600	105396460	2850	2850	2850	2850	0
484	20231227	130500	105396460	2850	2850	2850	2850	100
485	20231227	130400	105111460	2845	2845	2845	2845	14
486	20231227	130300	105071630	2850	2850	2850	2850	71
487	20231227	130200	104869280	2850	2850	2850	2850	0
488	20231227	130100	104869280	2850	2845	2850	2845	115
489	20231227	130000	104541605	2845	2845	2845	2845	0
490	20231227	125900	104541605	2845	2845	2845	2845	0
491	20231227	125800	104541605	2845	2845	2845	2845	39
492	20231227	125700	104430650	2845	2845	2845	2845	1000
493	20231227	125600	101585650	2845	2845	2845	2845	400
494	20231227	125500	100447650	2845	2840	2845	2840	2
495	20231227	125400	100441965	2845	2845	2845	2840	620
496	20231227	125300	98678140	2840	2840	2840	2840	0
497	20231227	125200	98678140	2840	2840	2840	2840	0
498	20231227	125100	98678140	2840	2840	2840	2840	28
499	20231227	125000	98598620	2840	2840	2840	2840	0
500	20231227	124900	98598620	2840	2840	2840	2840	1
501	20231227	124800	98595780	2845	2840	2845	2840	500
502	20231227	124700	97175715	2835	2835	2835	2835	10
503	20231227	124600	97147365	2835	2830	2835	2830	2
504	20231227	124500	97141700	2830	2830	2830	2830	15
505	20231227	124400	97099250	2835	2830	2835	2830	9
506	20231227	124300	97073775	2830	2830	2830	2830	0
507	20231227	124200	97073775	2830	2835	2835	2830	707
508	20231227	124100	95069465	2830	2830	2830	2830	15
509	20231227	124000	95027015	2825	2825	2825	2825	50
510	20231227	123900	94885765	2825	2825	2825	2825	0
511	20231227	123800	94885765	2825	2825	2825	2825	0
512	20231227	123700	94885765	2825	2835	2835	2825	190
513	20231227	123600	94347565	2830	2830	2830	2830	0
514	20231227	123500	94347565	2830	2830	2830	2830	27
515	20231227	123400	94271155	2830	2830	2830	2825	300
516	20231227	123300	93422655	2825	2830	2830	2825	126
517	20231227	123200	93066205	2820	2825	2825	2820	177
518	20231227	123100	92566645	2825	2825	2825	2825	40
519	20231227	123000	92453645	2825	2825	2825	2825	52
520	20231227	122900	92306745	2820	2820	2820	2820	14
521	20231227	122800	92267265	2825	2825	2825	2825	0
522	20231227	122700	92267265	2825	2825	2825	2825	0
523	20231227	122600	92267265	2825	2820	2825	2820	155
524	20231227	122500	91829465	2825	2825	2825	2825	0
525	20231227	122400	91829465	2825	2825	2825	2825	60
526	20231227	122300	91659965	2825	2825	2825	2825	249
527	20231227	122200	90956540	2825	2825	2825	2820	26
528	20231227	122100	90883165	2825	2825	2825	2825	0
529	20231227	122000	90883165	2825	2825	2825	2825	0
530	20231227	121900	90883165	2825	2830	2830	2825	103
531	20231227	121800	90591690	2825	2825	2825	2825	6
532	20231227	121700	90574740	2825	2825	2825	2825	0
533	20231227	121600	90574740	2825	2825	2825	2825	9
534	20231227	121500	90549315	2830	2825	2830	2820	4644
535	20231227	121400	77449530	2830	2830	2830	2830	100
536	20231227	121300	77166530	2825	2825	2825	2825	14
537	20231227	121200	77126980	2830	2830	2830	2830	100
538	20231227	121100	76843980	2825	2825	2825	2825	0
539	20231227	121000	76843980	2825	2825	2825	2825	1000
540	20231227	120900	74018980	2825	2830	2830	2825	115
541	20231227	120800	73693605	2830	2830	2830	2830	187
542	20231227	120700	73164395	2830	2830	2830	2830	0
543	20231227	120600	73164395	2830	2830	2830	2830	14
544	20231227	120500	73124775	2835	2835	2835	2835	143
545	20231227	120400	72719370	2835	2835	2835	2835	0
546	20231227	120300	72719370	2835	2835	2835	2835	15
547	20231227	120200	72676845	2840	2840	2840	2840	0
548	20231227	120100	72676845	2840	2840	2840	2840	100
549	20231227	120000	72392845	2835	2835	2835	2835	14
550	20231227	115900	72353155	2840	2840	2840	2840	0
551	20231227	115800	72353155	2840	2840	2840	2840	100
552	20231227	115700	72069155	2835	2835	2835	2835	15
553	20231227	115600	72026630	2845	2845	2845	2845	0
554	20231227	115500	72026630	2845	2840	2845	2840	983
555	20231227	115400	69231300	2835	2835	2835	2835	13
556	20231227	115300	69194445	2835	2840	2840	2835	31
557	20231227	115200	69106415	2840	2840	2840	2840	0
558	20231227	115100	69106415	2840	2840	2840	2840	100
559	20231227	115000	68822415	2835	2835	2835	2835	14
560	20231227	114900	68782725	2840	2840	2840	2840	1
561	20231227	114800	68779885	2840	2840	2840	2840	0
562	20231227	114700	68779885	2840	2835	2840	2835	115
563	20231227	114600	68453360	2840	2840	2840	2840	0
564	20231227	114500	68453360	2840	2840	2840	2840	0
565	20231227	114400	68453360	2840	2835	2840	2835	114
566	20231227	114300	68129670	2835	2835	2835	2835	0
567	20231227	114200	68129670	2835	2835	2835	2835	0
568	20231227	114100	68129670	2835	2830	2835	2830	928
569	20231227	114000	65503360	2830	2830	2830	2830	100
570	20231227	113900	65220360	2830	2830	2830	2830	1
571	20231227	113800	65217530	2840	2840	2840	2840	0
572	20231227	113700	65217530	2840	2840	2840	2840	100
573	20231227	113600	64933530	2835	2835	2835	2835	0
574	20231227	113500	64933530	2835	2835	2835	2835	15
575	20231227	113400	64891005	2840	2840	2840	2840	0
576	20231227	113300	64891005	2840	2840	2840	2840	100
577	20231227	113200	64607005	2820	2835	2835	2820	360
578	20231227	113100	63590170	2835	2835	2835	2835	14
579	20231227	113000	63550480	2840	2840	2840	2840	100
580	20231227	112900	63266480	2830	2830	2830	2830	19
581	20231227	112800	63212710	2830	2830	2830	2830	15
582	20231227	112700	63170260	2835	2840	2840	2835	22
583	20231227	112600	63107885	2840	2835	2840	2835	101
584	20231227	112500	62821050	2835	2835	2835	2835	75
585	20231227	112400	62608425	2835	2835	2835	2835	0
586	20231227	112300	62608425	2835	2830	2840	2830	125
587	20231227	112200	62253805	2830	2830	2830	2830	0
588	20231227	112100	62253805	2830	2830	2830	2830	0
589	20231227	112000	62253805	2830	2830	2830	2830	0
590	20231227	111900	62253805	2830	2830	2830	2830	71
591	20231227	111800	62052875	2825	2825	2825	2825	15
592	20231227	111700	62010500	2830	2830	2830	2830	6
593	20231227	111600	61993520	2830	2830	2830	2830	103
594	20231227	111500	61702030	2825	2825	2825	2825	14
595	20231227	111400	61662480	2830	2830	2830	2830	0
596	20231227	111300	61662480	2830	2830	2830	2830	0
597	20231227	111200	61662480	2830	2825	2830	2825	116
598	20231227	111100	61334275	2830	2830	2830	2830	0
599	20231227	111000	61334275	2830	2830	2830	2830	0
600	20231227	110900	61334275	2830	2825	2830	2825	114
601	20231227	110800	61011725	2830	2830	2830	2830	0
602	20231227	110700	61011725	2830	2830	2830	2830	0
603	20231227	110600	61011725	2830	2830	2830	2830	0
604	20231227	110500	61011725	2830	2825	2830	2825	115
605	20231227	110400	60686350	2825	2825	2825	2825	0
606	20231227	110300	60686350	2825	2825	2825	2825	0
607	20231227	110200	60686350	2825	2825	2825	2825	29
608	20231227	110100	60604425	2830	2830	2830	2830	0
609	20231227	110000	60604425	2830	2830	2830	2830	0
610	20231227	105900	60604425	2830	2830	2830	2830	0
611	20231227	105800	60604425	2830	2820	2830	2820	113
612	20231227	105700	60284765	2820	2820	2820	2820	0
613	20231227	105600	60284765	2820	2815	2820	2815	253
614	20231227	105500	59571380	2820	2820	2820	2820	286
615	20231227	105400	58764860	2815	2815	2815	2815	0
616	20231227	105300	58764860	2815	2815	2815	2815	0
617	20231227	105200	58764860	2815	2815	2815	2815	14
618	20231227	105100	58725450	2820	2820	2820	2820	100
619	20231227	105000	58443450	2815	2815	2815	2815	0
620	20231227	104900	58443450	2815	2815	2815	2815	15
621	20231227	104800	58401225	2820	2820	2820	2820	100
622	20231227	104700	58119225	2820	2820	2820	2820	405
623	20231227	104600	56977125	2815	2815	2815	2815	14
624	20231227	104500	56937715	2820	2825	2825	2820	3858
625	20231227	104400	46051240	2830	2830	2830	2830	461
626	20231227	104300	44746610	2830	2825	2830	2825	200
627	20231227	104200	44180685	2830	2830	2830	2830	0
628	20231227	104100	44180685	2830	2830	2830	2830	301
629	20231227	104000	43328855	2830	2830	2830	2830	273
630	20231227	103900	42556265	2835	2835	2835	2835	239
631	20231227	103800	41878700	2840	2840	2840	2840	2
632	20231227	103700	41873020	2840	2840	2840	2840	100
633	20231227	103600	41589020	2835	2840	2840	2835	24
634	20231227	103500	41520975	2840	2840	2840	2840	0
635	20231227	103400	41520975	2840	2840	2840	2840	100
636	20231227	103300	41236975	2835	2835	2835	2835	14
637	20231227	103200	41197285	2840	2840	2840	2840	0
638	20231227	103100	41197285	2840	2840	2840	2840	0
639	20231227	103000	41197285	2840	2835	2840	2835	116
640	20231227	102900	40867925	2840	2840	2840	2840	0
641	20231227	102800	40867925	2840	2840	2840	2840	40
642	20231227	102700	40754325	2840	2835	2840	2835	115
643	20231227	102600	40427800	2835	2835	2835	2835	0
644	20231227	102500	40427800	2835	2835	2835	2835	0
645	20231227	102400	40427800	2835	2835	2835	2835	14
646	20231227	102300	40388110	2840	2840	2840	2840	100
647	20231227	102200	40104110	2835	2835	2835	2835	0
648	20231227	102100	40104110	2835	2835	2835	2835	0
649	20231227	102000	40104110	2835	2840	2840	2835	115
650	20231227	101900	39777585	2840	2840	2840	2840	30
651	20231227	101800	39692385	2840	2835	2840	2835	184
652	20231227	101700	39169845	2835	2835	2835	2835	10
653	20231227	101600	39141495	2840	2840	2840	2835	526
654	20231227	101500	37648215	2840	2840	2840	2840	123
655	20231227	101400	37298895	2845	2840	2845	2840	65
656	20231227	101300	37114045	2840	2840	2840	2840	6
657	20231227	101200	37097005	2840	2840	2840	2840	0
658	20231227	101100	37097005	2840	2840	2840	2840	12
659	20231227	101000	37062925	2845	2845	2845	2845	2
660	20231227	100900	37057235	2845	2845	2845	2845	101
661	20231227	100800	36769890	2840	2835	2840	2835	16
662	20231227	100700	36724525	2840	2840	2840	2840	2
663	20231227	100600	36718845	2840	2840	2840	2840	100
664	20231227	100500	36434845	2835	2835	2835	2835	0
665	20231227	100400	36434845	2835	2840	2840	2835	18
666	20231227	100300	36383795	2840	2840	2840	2840	0
667	20231227	100200	36383795	2840	2840	2840	2840	100
668	20231227	100100	36099795	2835	2835	2835	2835	15
669	20231227	100000	36057270	2835	2835	2835	2835	0
670	20231227	095900	36057270	2835	2835	2835	2835	15
671	20231227	095800	36014745	2830	2830	2830	2830	1
672	20231227	095700	36011915	2830	2830	2830	2830	0
673	20231227	095600	36011915	2830	2840	2840	2830	245
674	20231227	095500	35318515	2840	2835	2840	2835	563
675	20231227	095400	33721910	2840	2840	2840	2840	0
676	20231227	095300	33721910	2840	2840	2840	2840	0
677	20231227	095200	33721910	2840	2835	2840	2835	115
678	20231227	095100	33395385	2840	2840	2840	2840	10
679	20231227	095000	33366985	2840	2840	2840	2840	3
680	20231227	094900	33358465	2840	2840	2840	2840	11
681	20231227	094800	33327225	2840	2840	2840	2835	706
682	20231227	094700	31322255	2840	2845	2845	2840	140
683	20231227	094600	30924560	2845	2845	2845	2845	2
684	20231227	094500	30918870	2845	2850	2850	2845	293
685	20231227	094400	30084785	2845	2845	2845	2845	0
686	20231227	094300	30084785	2845	2845	2845	2845	0
687	20231227	094200	30084785	2845	2845	2845	2845	15
688	20231227	094100	30042110	2850	2850	2850	2850	100
689	20231227	094000	29757110	2850	2850	2850	2850	0
690	20231227	093900	29757110	2850	2850	2850	2850	0
691	20231227	093800	29757110	2850	2850	2850	2850	100
692	20231227	093700	29472110	2840	2840	2840	2840	20
693	20231227	093600	29415310	2850	2850	2850	2850	37
694	20231227	093500	29309860	2850	2850	2850	2850	2
695	20231227	093400	29304160	2850	2850	2850	2845	112
696	20231227	093300	28985005	2850	2850	2850	2850	500
697	20231227	093200	27560005	2850	2850	2850	2850	0
698	20231227	093100	27560005	2850	2850	2850	2850	103
699	20231227	093000	27266455	2850	2850	2850	2850	474
700	20231227	092900	25915555	2845	2845	2845	2845	0
701	20231227	092800	25915555	2845	2845	2845	2845	527
702	20231227	092700	24416240	2845	2845	2845	2845	477
703	20231227	092600	23059175	2845	2845	2845	2845	84
704	20231227	092500	22820195	2845	2845	2845	2845	0
705	20231227	092400	22820195	2845	2845	2845	2845	30
706	20231227	092300	22734845	2845	2845	2845	2845	0
707	20231227	092200	22734845	2845	2845	2845	2845	0
708	20231227	092100	22734845	2845	2845	2845	2845	0
709	20231227	092000	22734845	2845	2840	2845	2840	62
710	20231227	091900	22558665	2845	2845	2845	2845	10
711	20231227	091800	22530215	2840	2840	2845	2840	61
712	20231227	091700	22356860	2845	2845	2845	2840	1657
713	20231227	091600	17650900	2845	2845	2845	2845	6
714	20231227	091500	17633830	2845	2845	2845	2840	300
715	20231227	091400	16780460	2845	2845	2845	2845	72
716	20231227	091300	16575620	2840	2845	2845	2840	87
717	20231227	091200	16328535	2840	2840	2840	2840	150
718	20231227	091100	15902535	2840	2840	2840	2840	1100
719	20231227	091000	12778535	2840	2840	2840	2840	100
720	20231227	090900	12494535	2840	2840	2845	2840	110
721	20231227	090800	12182035	2840	2840	2840	2840	20
722	20231227	090700	12125235	2840	2845	2850	2840	685
723	20231227	090600	10175325	2845	2855	2855	2840	1499
724	20231227	090500	5902225	2855	2855	2860	2855	264
725	20231227	090400	5148375	2855	2855	2855	2855	76
726	20231227	090300	4931395	2855	2855	2855	2855	100
727	20231227	090200	4645895	2855	2855	2855	2855	0
728	20231227	090100	4645895	2855	2855	2855	2855	77
729	20231227	090000	4426060	2855	2850	2855	2850	1553