KissMeData/293940/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	205200	384082560	6470	6470	6470	6470	4773
3	20231227	205100	384082560	6470	6470	6470	6470	0
4	20231227	205000	384082560	6470	6470	6470	6470	0
5	20231227	204900	384082560	6470	6470	6470	6470	0
6	20231227	204800	384082560	6470	6470	6470	6470	0
7	20231227	204700	384082560	6470	6470	6470	6470	0
8	20231227	204600	384082560	6470	6470	6470	6470	0
9	20231227	204500	384082560	6470	6470	6470	6470	0
10	20231227	204400	384082560	6470	6470	6470	6470	0
11	20231227	204300	384082560	6470	6470	6470	6470	0
12	20231227	204200	384082560	6470	6470	6470	6470	0
13	20231227	204100	384082560	6470	6470	6470	6470	0
14	20231227	204000	384082560	6470	6470	6470	6470	0
15	20231227	203900	384082560	6470	6470	6470	6470	0
16	20231227	203800	384082560	6470	6470	6470	6470	0
17	20231227	203700	384082560	6470	6470	6470	6470	0
18	20231227	203600	384082560	6470	6470	6470	6470	0
19	20231227	203500	384082560	6470	6470	6470	6470	0
20	20231227	203400	384082560	6470	6470	6470	6470	0
21	20231227	203300	384082560	6470	6470	6470	6470	0
22	20231227	203200	384082560	6470	6470	6470	6470	0
23	20231227	203100	384082560	6470	6470	6470	6470	0
24	20231227	203000	384082560	6470	6470	6470	6470	0
25	20231227	202900	384082560	6470	6470	6470	6470	0
26	20231227	202800	384082560	6470	6470	6470	6470	0
27	20231227	202700	384082560	6470	6470	6470	6470	0
28	20231227	202600	384082560	6470	6470	6470	6470	0
29	20231227	202500	384082560	6470	6470	6470	6470	0
30	20231227	202400	384082560	6470	6470	6470	6470	0
31	20231227	202300	384082560	6470	6470	6470	6470	0
32	20231227	202200	384082560	6470	6470	6470	6470	4773
33	20231227	202100	384082560	6470	6470	6470	6470	0
34	20231227	202000	384082560	6470	6470	6470	6470	0
35	20231227	201900	384082560	6470	6470	6470	6470	0
36	20231227	201800	384082560	6470	6470	6470	6470	0
37	20231227	201700	384082560	6470	6470	6470	6470	0
38	20231227	201600	384082560	6470	6470	6470	6470	0
39	20231227	201500	384082560	6470	6470	6470	6470	0
40	20231227	201400	384082560	6470	6470	6470	6470	0
41	20231227	201300	384082560	6470	6470	6470	6470	0
42	20231227	201200	384082560	6470	6470	6470	6470	0
43	20231227	201100	384082560	6470	6470	6470	6470	0
44	20231227	201000	384082560	6470	6470	6470	6470	0
45	20231227	200900	384082560	6470	6470	6470	6470	0
46	20231227	200800	384082560	6470	6470	6470	6470	0
47	20231227	200700	384082560	6470	6470	6470	6470	0
48	20231227	200600	384082560	6470	6470	6470	6470	0
49	20231227	200500	384082560	6470	6470	6470	6470	0
50	20231227	200400	384082560	6470	6470	6470	6470	0
51	20231227	200300	384082560	6470	6470	6470	6470	0
52	20231227	200200	384082560	6470	6470	6470	6470	0
53	20231227	200100	384082560	6470	6470	6470	6470	0
54	20231227	200000	384082560	6470	6470	6470	6470	0
55	20231227	195900	384082560	6470	6470	6470	6470	0
56	20231227	195800	384082560	6470	6470	6470	6470	0
57	20231227	195700	384082560	6470	6470	6470	6470	0
58	20231227	195600	384082560	6470	6470	6470	6470	0
59	20231227	195500	384082560	6470	6470	6470	6470	0
60	20231227	195400	384082560	6470	6470	6470	6470	0
61	20231227	195300	384082560	6470	6470	6470	6470	0
62	20231227	195200	384082560	6470	6470	6470	6470	4773
63	20231227	195100	384082560	6470	6470	6470	6470	0
64	20231227	195000	384082560	6470	6470	6470	6470	0
65	20231227	194900	384082560	6470	6470	6470	6470	0
66	20231227	194800	384082560	6470	6470	6470	6470	0
67	20231227	194700	384082560	6470	6470	6470	6470	0
68	20231227	194600	384082560	6470	6470	6470	6470	0
69	20231227	194500	384082560	6470	6470	6470	6470	0
70	20231227	194400	384082560	6470	6470	6470	6470	0
71	20231227	194300	384082560	6470	6470	6470	6470	0
72	20231227	194200	384082560	6470	6470	6470	6470	0
73	20231227	194100	384082560	6470	6470	6470	6470	0
74	20231227	194000	384082560	6470	6470	6470	6470	0
75	20231227	193900	384082560	6470	6470	6470	6470	0
76	20231227	193800	384082560	6470	6470	6470	6470	0
77	20231227	193700	384082560	6470	6470	6470	6470	0
78	20231227	193600	384082560	6470	6470	6470	6470	0
79	20231227	193500	384082560	6470	6470	6470	6470	0
80	20231227	193400	384082560	6470	6470	6470	6470	0
81	20231227	193300	384082560	6470	6470	6470	6470	0
82	20231227	193200	384082560	6470	6470	6470	6470	0
83	20231227	193100	384082560	6470	6470	6470	6470	0
84	20231227	193000	384082560	6470	6470	6470	6470	0
85	20231227	192900	384082560	6470	6470	6470	6470	0
86	20231227	192800	384082560	6470	6470	6470	6470	0
87	20231227	192700	384082560	6470	6470	6470	6470	0
88	20231227	192600	384082560	6470	6470	6470	6470	0
89	20231227	192500	384082560	6470	6470	6470	6470	0
90	20231227	192400	384082560	6470	6470	6470	6470	0
91	20231227	192300	384082560	6470	6470	6470	6470	0
92	20231227	192200	384082560	6470	6470	6470	6470	4773
93	20231227	192100	384082560	6470	6470	6470	6470	0
94	20231227	192000	384082560	6470	6470	6470	6470	0
95	20231227	191900	384082560	6470	6470	6470	6470	0
96	20231227	191800	384082560	6470	6470	6470	6470	0
97	20231227	191700	384082560	6470	6470	6470	6470	0
98	20231227	191600	384082560	6470	6470	6470	6470	0
99	20231227	191500	384082560	6470	6470	6470	6470	0
100	20231227	191400	384082560	6470	6470	6470	6470	0
101	20231227	191300	384082560	6470	6470	6470	6470	0
102	20231227	191200	384082560	6470	6470	6470	6470	0
103	20231227	191100	384082560	6470	6470	6470	6470	0
104	20231227	191000	384082560	6470	6470	6470	6470	0
105	20231227	190900	384082560	6470	6470	6470	6470	0
106	20231227	190800	384082560	6470	6470	6470	6470	0
107	20231227	190700	384082560	6470	6470	6470	6470	0
108	20231227	190600	384082560	6470	6470	6470	6470	0
109	20231227	190500	384082560	6470	6470	6470	6470	0
110	20231227	190400	384082560	6470	6470	6470	6470	0
111	20231227	190300	384082560	6470	6470	6470	6470	0
112	20231227	190200	384082560	6470	6470	6470	6470	0
113	20231227	190100	384082560	6470	6470	6470	6470	0
114	20231227	190000	384082560	6470	6470	6470	6470	0
115	20231227	185900	384082560	6470	6470	6470	6470	0
116	20231227	185800	384082560	6470	6470	6470	6470	0
117	20231227	185700	384082560	6470	6470	6470	6470	0
118	20231227	185600	384082560	6470	6470	6470	6470	0
119	20231227	185500	384082560	6470	6470	6470	6470	0
120	20231227	185400	384082560	6470	6470	6470	6470	0
121	20231227	185300	384082560	6470	6470	6470	6470	0
122	20231227	185200	384082560	6470	6470	6470	6470	4773
123	20231227	185100	384082560	6470	6470	6470	6470	0
124	20231227	185000	384082560	6470	6470	6470	6470	0
125	20231227	184900	384082560	6470	6470	6470	6470	0
126	20231227	184800	384082560	6470	6470	6470	6470	0
127	20231227	184700	384082560	6470	6470	6470	6470	0
128	20231227	184600	384082560	6470	6470	6470	6470	0
129	20231227	184500	384082560	6470	6470	6470	6470	0
130	20231227	184400	384082560	6470	6470	6470	6470	0
131	20231227	184300	384082560	6470	6470	6470	6470	0
132	20231227	184200	384082560	6470	6470	6470	6470	0
133	20231227	184100	384082560	6470	6470	6470	6470	0
134	20231227	184000	384082560	6470	6470	6470	6470	0
135	20231227	183900	384082560	6470	6470	6470	6470	0
136	20231227	183800	384082560	6470	6470	6470	6470	0
137	20231227	183700	384082560	6470	6470	6470	6470	0
138	20231227	183600	384082560	6470	6470	6470	6470	0
139	20231227	183500	384082560	6470	6470	6470	6470	0
140	20231227	183400	384082560	6470	6470	6470	6470	0
141	20231227	183300	384082560	6470	6470	6470	6470	0
142	20231227	183200	384082560	6470	6470	6470	6470	0
143	20231227	183100	384082560	6470	6470	6470	6470	0
144	20231227	183000	384082560	6470	6470	6470	6470	0
145	20231227	182900	384082560	6470	6470	6470	6470	0
146	20231227	182800	384082560	6470	6470	6470	6470	0
147	20231227	182700	384082560	6470	6470	6470	6470	0
148	20231227	182600	384082560	6470	6470	6470	6470	0
149	20231227	182500	384082560	6470	6470	6470	6470	0
150	20231227	182400	384082560	6470	6470	6470	6470	0
151	20231227	182300	384082560	6470	6470	6470	6470	0
152	20231227	182200	384082560	6470	6470	6470	6470	4773
153	20231227	182100	384082560	6470	6470	6470	6470	0
154	20231227	182000	384082560	6470	6470	6470	6470	0
155	20231227	181900	384082560	6470	6470	6470	6470	0
156	20231227	181800	384082560	6470	6470	6470	6470	0
157	20231227	181700	384082560	6470	6470	6470	6470	0
158	20231227	181600	384082560	6470	6470	6470	6470	0
159	20231227	181500	384082560	6470	6470	6470	6470	0
160	20231227	181400	384082560	6470	6470	6470	6470	0
161	20231227	181300	384082560	6470	6470	6470	6470	0
162	20231227	181200	384082560	6470	6470	6470	6470	0
163	20231227	181100	384082560	6470	6470	6470	6470	0
164	20231227	181000	384082560	6470	6470	6470	6470	0
165	20231227	180900	384082560	6470	6470	6470	6470	0
166	20231227	180800	384082560	6470	6470	6470	6470	0
167	20231227	180700	384082560	6470	6470	6470	6470	0
168	20231227	180600	384082560	6470	6470	6470	6470	0
169	20231227	180500	384082560	6470	6470	6470	6470	0
170	20231227	180400	384082560	6470	6470	6470	6470	0
171	20231227	180300	384082560	6470	6470	6470	6470	0
172	20231227	180200	384082560	6470	6470	6470	6470	0
173	20231227	180100	384082560	6470	6470	6470	6470	0
174	20231227	180000	384082560	6470	6470	6470	6470	0
175	20231227	175900	384082560	6470	6470	6470	6470	0
176	20231227	175800	384082560	6470	6470	6470	6470	0
177	20231227	175700	384082560	6470	6470	6470	6470	0
178	20231227	175600	384082560	6470	6470	6470	6470	0
179	20231227	175500	384082560	6470	6470	6470	6470	0
180	20231227	175400	384082560	6470	6470	6470	6470	0
181	20231227	175300	384082560	6470	6470	6470	6470	0
182	20231227	175200	384082560	6470	6470	6470	6470	4773
183	20231227	175100	384082560	6470	6470	6470	6470	0
184	20231227	175000	384082560	6470	6470	6470	6470	0
185	20231227	174900	384082560	6470	6470	6470	6470	0
186	20231227	174800	384082560	6470	6470	6470	6470	0
187	20231227	174700	384082560	6470	6470	6470	6470	0
188	20231227	174600	384082560	6470	6470	6470	6470	0
189	20231227	174500	384082560	6470	6470	6470	6470	0
190	20231227	174400	384082560	6470	6470	6470	6470	0
191	20231227	174300	384082560	6470	6470	6470	6470	0
192	20231227	174200	384082560	6470	6470	6470	6470	0
193	20231227	174100	384082560	6470	6470	6470	6470	0
194	20231227	174000	384082560	6470	6470	6470	6470	0
195	20231227	173900	384082560	6470	6470	6470	6470	0
196	20231227	173800	384082560	6470	6470	6470	6470	0
197	20231227	173700	384082560	6470	6470	6470	6470	0
198	20231227	173600	384082560	6470	6470	6470	6470	0
199	20231227	173500	384082560	6470	6470	6470	6470	0
200	20231227	173400	384082560	6470	6470	6470	6470	0
201	20231227	173300	384082560	6470	6470	6470	6470	0
202	20231227	173200	384082560	6470	6470	6470	6470	0
203	20231227	173100	384082560	6470	6470	6470	6470	0
204	20231227	173000	384082560	6470	6470	6470	6470	0
205	20231227	172900	384082560	6470	6470	6470	6470	0
206	20231227	172800	384082560	6470	6470	6470	6470	0
207	20231227	172700	384082560	6470	6470	6470	6470	0
208	20231227	172600	384082560	6470	6470	6470	6470	0
209	20231227	172500	384082560	6470	6470	6470	6470	0
210	20231227	172400	384082560	6470	6470	6470	6470	0
211	20231227	172300	384082560	6470	6470	6470	6470	0
212	20231227	172200	384082560	6470	6470	6470	6470	4773
213	20231227	172100	384082560	6470	6470	6470	6470	0
214	20231227	172000	384082560	6470	6470	6470	6470	0
215	20231227	171900	384082560	6470	6470	6470	6470	0
216	20231227	171800	384082560	6470	6470	6470	6470	0
217	20231227	171700	384082560	6470	6470	6470	6470	0
218	20231227	171600	384082560	6470	6470	6470	6470	0
219	20231227	171500	384082560	6470	6470	6470	6470	0
220	20231227	171400	384082560	6470	6470	6470	6470	0
221	20231227	171300	384082560	6470	6470	6470	6470	0
222	20231227	171200	384082560	6470	6470	6470	6470	0
223	20231227	171100	384082560	6470	6470	6470	6470	0
224	20231227	171000	384082560	6470	6470	6470	6470	0
225	20231227	170900	384082560	6470	6470	6470	6470	0
226	20231227	170800	384082560	6470	6470	6470	6470	0
227	20231227	170700	384082560	6470	6470	6470	6470	0
228	20231227	170600	384082560	6470	6470	6470	6470	0
229	20231227	170500	384082560	6470	6470	6470	6470	0
230	20231227	170400	384082560	6470	6470	6470	6470	0
231	20231227	170300	384082560	6470	6470	6470	6470	0
232	20231227	170200	384082560	6470	6470	6470	6470	0
233	20231227	170100	384082560	6470	6470	6470	6470	0
234	20231227	170000	384082560	6470	6470	6470	6470	0
235	20231227	165900	384082560	6470	6470	6470	6470	0
236	20231227	165800	384082560	6470	6470	6470	6470	0
237	20231227	165700	384082560	6470	6470	6470	6470	0
238	20231227	165600	384082560	6470	6470	6470	6470	0
239	20231227	165500	384082560	6470	6470	6470	6470	0
240	20231227	165400	384082560	6470	6470	6470	6470	0
241	20231227	165300	384082560	6470	6470	6470	6470	0
242	20231227	165200	384082560	6470	6470	6470	6470	4773
243	20231227	165100	384082560	6470	6470	6470	6470	0
244	20231227	165000	384082560	6470	6470	6470	6470	0
245	20231227	164900	384082560	6470	6470	6470	6470	0
246	20231227	164800	384082560	6470	6470	6470	6470	0
247	20231227	164700	384082560	6470	6470	6470	6470	0
248	20231227	164600	384082560	6470	6470	6470	6470	0
249	20231227	164500	384082560	6470	6470	6470	6470	0
250	20231227	164400	384082560	6470	6470	6470	6470	0
251	20231227	164300	384082560	6470	6470	6470	6470	0
252	20231227	164200	384082560	6470	6470	6470	6470	0
253	20231227	164100	384082560	6470	6470	6470	6470	0
254	20231227	164000	384082560	6470	6470	6470	6470	0
255	20231227	163900	384082560	6470	6470	6470	6470	0
256	20231227	163800	384082560	6470	6470	6470	6470	0
257	20231227	163700	384082560	6470	6470	6470	6470	0
258	20231227	163600	384082560	6470	6470	6470	6470	0
259	20231227	163500	384082560	6470	6470	6470	6470	0
260	20231227	163400	384082560	6470	6470	6470	6470	0
261	20231227	163300	384082560	6470	6470	6470	6470	0
262	20231227	163200	384082560	6470	6470	6470	6470	0
263	20231227	163100	384082560	6470	6470	6470	6470	0
264	20231227	163000	384082560	6470	6470	6470	6470	0
265	20231227	162900	384082560	6470	6470	6470	6470	0
266	20231227	162800	384082560	6470	6470	6470	6470	0
267	20231227	162700	384082560	6470	6470	6470	6470	0
268	20231227	162600	384082560	6470	6470	6470	6470	0
269	20231227	162500	384082560	6470	6470	6470	6470	0
270	20231227	162400	384082560	6470	6470	6470	6470	0
271	20231227	162300	384082560	6470	6470	6470	6470	0
272	20231227	162200	384082560	6470	6470	6470	6470	4773
273	20231227	162100	384082560	6470	6470	6470	6470	0
274	20231227	162000	384082560	6470	6470	6470	6470	0
275	20231227	161900	384082560	6470	6470	6470	6470	0
276	20231227	161800	384082560	6470	6470	6470	6470	0
277	20231227	161700	384082560	6470	6470	6470	6470	0
278	20231227	161600	384082560	6470	6470	6470	6470	0
279	20231227	161500	384082560	6470	6470	6470	6470	0
280	20231227	161400	384082560	6470	6470	6470	6470	0
281	20231227	161300	384082560	6470	6470	6470	6470	0
282	20231227	161200	384082560	6470	6470	6470	6470	0
283	20231227	161100	384082560	6470	6470	6470	6470	0
284	20231227	161000	384082560	6470	6470	6470	6470	0
285	20231227	160900	384082560	6470	6470	6470	6470	0
286	20231227	160800	384082560	6470	6470	6470	6470	0
287	20231227	160700	384082560	6470	6470	6470	6470	0
288	20231227	160600	384082560	6470	6470	6470	6470	0
289	20231227	160500	384082560	6470	6470	6470	6470	0
290	20231227	160400	384082560	6470	6470	6470	6470	0
291	20231227	160300	384082560	6470	6470	6470	6470	0
292	20231227	160200	384082560	6470	6470	6470	6470	0
293	20231227	160100	384082560	6470	6470	6470	6470	0
294	20231227	160000	384082560	6470	6470	6470	6470	0
295	20231227	155900	384082560	6470	6470	6470	6470	0
296	20231227	155800	384082560	6470	6470	6470	6470	0
297	20231227	155700	384082560	6470	6470	6470	6470	0
298	20231227	155600	384082560	6470	6470	6470	6470	0
299	20231227	155500	384082560	6470	6470	6470	6470	0
300	20231227	155400	384082560	6470	6470	6470	6470	0
301	20231227	155300	384082560	6470	6470	6470	6470	0
302	20231227	155200	384082560	6470	6470	6470	6470	4773
303	20231227	155100	384082560	6470	6470	6470	6470	0
304	20231227	155000	384082560	6470	6470	6470	6470	0
305	20231227	154900	384082560	6470	6470	6470	6470	0
306	20231227	154800	384082560	6470	6470	6470	6470	0
307	20231227	154700	384082560	6470	6470	6470	6470	0
308	20231227	154600	384082560	6470	6470	6470	6470	0
309	20231227	154500	384082560	6470	6470	6470	6470	0
310	20231227	154400	384082560	6470	6470	6470	6470	0
311	20231227	154300	384082560	6470	6470	6470	6470	0
312	20231227	154200	384082560	6470	6470	6470	6470	0
313	20231227	154100	384082560	6470	6470	6470	6470	0
314	20231227	154000	384082560	6470	6470	6470	6470	0
315	20231227	153900	384082560	6470	6470	6470	6470	0
316	20231227	153800	384082560	6470	6470	6470	6470	0
317	20231227	153700	384082560	6470	6470	6470	6470	0
318	20231227	153600	384082560	6470	6470	6470	6470	0
319	20231227	153500	384082560	6470	6470	6470	6470	0
320	20231227	153400	384082560	6470	6470	6470	6470	0
321	20231227	153300	384082560	6470	6470	6470	6470	0
322	20231227	153200	384082560	6470	6470	6470	6470	0
323	20231227	153100	384082560	6470	6470	6470	6470	0
324	20231227	153000	384082560	6470	6470	6470	6470	4773
325	20231227	152900	353201250	6450	6450	6450	6450	0
326	20231227	152800	353201250	6450	6450	6450	6450	0
327	20231227	152700	353201250	6450	6450	6450	6450	0
328	20231227	152600	353201250	6450	6450	6450	6450	0
329	20231227	152500	353201250	6450	6450	6450	6450	0
330	20231227	152400	353201250	6450	6450	6450	6450	0
331	20231227	152300	353201250	6450	6450	6450	6450	0
332	20231227	152200	353201250	6450	6450	6450	6450	0
333	20231227	152100	353201250	6450	6450	6450	6450	0
334	20231227	152000	353201250	6450	6450	6450	6450	0
335	20231227	151900	353201250	6450	6450	6460	6450	719
336	20231227	151800	348562900	6460	6450	6460	6450	177
337	20231227	151700	347420490	6450	6450	6450	6450	90
338	20231227	151600	346839990	6450	6450	6460	6450	202
339	20231227	151500	345536670	6450	6450	6450	6450	89
340	20231227	151400	344962620	6450	6460	6460	6450	31
341	20231227	151300	344762500	6460	6460	6460	6460	210
342	20231227	151200	343405900	6460	6460	6460	6460	6
343	20231227	151100	343367140	6470	6470	6470	6470	7
344	20231227	151000	343321850	6470	6470	6470	6470	28
345	20231227	150900	343140690	6470	6470	6470	6470	8
346	20231227	150800	343088930	6470	6470	6470	6470	0
347	20231227	150700	343088930	6470	6470	6470	6470	7
348	20231227	150600	343043640	6470	6460	6470	6460	498
349	20231227	150500	339821850	6460	6470	6470	6460	40
350	20231227	150400	339563380	6470	6460	6470	6460	1475
351	20231227	150300	330034340	6460	6450	6460	6450	96
352	20231227	150200	329415070	6450	6460	6460	6450	308
353	20231227	150100	327428390	6460	6450	6460	6450	140
354	20231227	150000	326524390	6460	6460	6460	6460	7
355	20231227	145900	326479170	6460	6460	6460	6460	7
356	20231227	145800	326433950	6460	6460	6460	6460	7
357	20231227	145700	326388730	6460	6460	6460	6460	0
358	20231227	145600	326388730	6460	6460	6460	6460	15
359	20231227	145500	326291830	6460	6460	6460	6460	12
360	20231227	145400	326214310	6460	6470	6470	6460	173
361	20231227	145300	325096660	6470	6470	6470	6470	3
362	20231227	145200	325077250	6470	6470	6470	6470	7
363	20231227	145100	325031960	6470	6470	6470	6470	8
364	20231227	145000	324980200	6460	6460	6470	6460	433
365	20231227	144900	322182480	6470	6470	6470	6470	160
366	20231227	144800	321147280	6470	6460	6470	6460	1460
367	20231227	144700	311715600	6460	6450	6460	6450	47
368	20231227	144600	311412380	6460	6450	6460	6450	697
369	20231227	144500	306916140	6460	6460	6460	6460	13
370	20231227	144400	306832160	6460	6460	6460	6460	7
371	20231227	144300	306786940	6460	6460	6460	6450	53
372	20231227	144200	306444960	6460	6450	6460	6450	837
373	20231227	144100	301045940	6460	6460	6460	6450	83
374	20231227	144000	300510120	6450	6460	6460	6450	280
375	20231227	143900	298704050	6450	6460	6460	6450	50
376	20231227	143800	298381450	6460	6450	6460	6450	26
377	20231227	143700	298213660	6460	6450	6460	6450	8
378	20231227	143600	298161990	6450	6460	6460	6450	47
379	20231227	143500	297858770	6460	6450	6460	6450	643
380	20231227	143400	293709440	6460	6460	6460	6450	68
381	20231227	143300	293270300	6450	6460	6460	6450	26
382	20231227	143200	293102520	6450	6460	6460	6450	61
383	20231227	143100	292709000	6450	6450	6450	6450	15
384	20231227	143000	292612250	6460	6460	6460	6460	7
385	20231227	142900	292567030	6460	6460	6460	6460	8
386	20231227	142800	292515350	6450	6450	6450	6450	40
387	20231227	142700	292257350	6460	6460	6460	6460	8
388	20231227	142600	292205670	6460	6460	6460	6460	7
389	20231227	142500	292160450	6450	6460	6460	6450	359
390	20231227	142400	289844830	6460	6450	6460	6450	1265
391	20231227	142300	281684930	6460	6460	6460	6460	7
392	20231227	142200	281639710	6460	6460	6460	6450	510
393	20231227	142100	278350110	6460	6460	6460	6450	137
394	20231227	142000	277466380	6460	6460	6460	6460	0
395	20231227	141900	277466380	6460	6460	6460	6460	7
396	20231227	141800	277421160	6460	6450	6460	6450	47
397	20231227	141700	277117940	6460	6460	6460	6460	0
398	20231227	141600	277117940	6460	6450	6460	6450	327
399	20231227	141500	275008200	6460	6460	6460	6460	8
400	20231227	141400	274956520	6460	6460	6460	6460	7
401	20231227	141300	274911300	6460	6460	6460	6460	0
402	20231227	141200	274911300	6460	6460	6460	6460	7
403	20231227	141100	274866080	6460	6460	6460	6460	7
404	20231227	141000	274820860	6460	6460	6460	6460	8
405	20231227	140900	274769180	6460	6460	6460	6460	0
406	20231227	140800	274769180	6460	6460	6460	6460	10
407	20231227	140700	274704580	6460	6460	6460	6460	7
408	20231227	140600	274659360	6460	6460	6460	6460	1
409	20231227	140500	274652900	6460	6450	6460	6450	409
410	20231227	140400	272014140	6450	6450	6450	6450	66
411	20231227	140300	271588440	6450	6450	6450	6450	337
412	20231227	140200	269414790	6450	6450	6450	6450	60
413	20231227	140100	269027790	6450	6450	6450	6450	177
414	20231227	140000	267886140	6450	6450	6450	6440	205
415	20231227	135900	266564290	6450	6450	6450	6450	81
416	20231227	135800	266041840	6450	6450	6450	6450	100
417	20231227	135700	265396840	6450	6440	6450	6440	186
418	20231227	135600	264198930	6450	6450	6450	6450	171
419	20231227	135500	263095980	6450	6440	6450	6440	584
420	20231227	135400	259334180	6450	6450	6450	6450	127
421	20231227	135300	258515030	6450	6450	6450	6450	58
422	20231227	135200	258140930	6450	6450	6450	6440	149
423	20231227	135100	257180280	6450	6450	6450	6450	101
424	20231227	135000	256528830	6450	6450	6450	6450	57
425	20231227	134900	256161180	6450	6450	6450	6450	107
426	20231227	134800	255471030	6450	6450	6450	6450	58
427	20231227	134700	255096930	6450	6450	6450	6450	100
428	20231227	134600	254451930	6450	6450	6450	6450	108
429	20231227	134500	253755330	6450	6450	6450	6450	57
430	20231227	134400	253387680	6450	6450	6450	6450	100
431	20231227	134300	252742680	6450	6450	6450	6450	58
432	20231227	134200	252368580	6450	6450	6450	6450	108
433	20231227	134100	251671980	6440	6450	6450	6440	198
434	20231227	134000	250395280	6450	6450	6450	6450	50
435	20231227	133900	250072780	6450	6450	6450	6450	107
436	20231227	133800	249382630	6450	6440	6450	6440	97
437	20231227	133700	248757380	6450	6450	6450	6440	61
438	20231227	133600	248363970	6450	6450	6450	6450	100
439	20231227	133500	247718970	6450	6450	6450	6450	58
440	20231227	133400	247344870	6450	6450	6450	6450	57
441	20231227	133300	246977220	6450	6450	6450	6450	100
442	20231227	133200	246332220	6450	6450	6450	6450	107
443	20231227	133100	245642070	6450	6450	6450	6450	114
444	20231227	133000	244906770	6450	6450	6450	6450	57
445	20231227	132900	244539120	6450	6450	6450	6450	50
446	20231227	132800	244216620	6450	6450	6450	6450	158
447	20231227	132700	243197520	6450	6450	6450	6440	157
448	20231227	132600	242185370	6450	6450	6450	6450	107
449	20231227	132500	241495220	6450	6450	6450	6450	50
450	20231227	132400	241172720	6440	6440	6440	6440	1036
451	20231227	132300	234500880	6440	6440	6440	6440	223
452	20231227	132200	233064760	6440	6440	6440	6440	100
453	20231227	132100	232420760	6440	6440	6440	6440	109
454	20231227	132000	231718800	6440	6440	6440	6440	57
455	20231227	131900	231351720	6440	6440	6440	6440	57
456	20231227	131800	230984640	6440	6440	6440	6440	505
457	20231227	131700	227732440	6450	6450	6450	6450	158
458	20231227	131600	226713340	6450	6450	6450	6450	217
459	20231227	131500	225313690	6450	6450	6450	6450	7
460	20231227	131400	225268540	6440	6440	6440	6440	73
461	20231227	131300	224798420	6440	6430	6440	6430	97
462	20231227	131200	224174140	6430	6430	6430	6430	774
463	20231227	131100	219197320	6430	6430	6430	6430	100
464	20231227	131000	218554320	6430	6430	6430	6430	7
465	20231227	130900	218509310	6430	6420	6430	6420	52
466	20231227	130800	218175400	6430	6430	6430	6430	10
467	20231227	130700	218111100	6430	6430	6430	6430	0
468	20231227	130600	218111100	6430	6430	6430	6430	7
469	20231227	130500	218066090	6420	6430	6430	6420	140
470	20231227	130400	217167180	6430	6430	6430	6430	7
471	20231227	130300	217122170	6430	6430	6430	6430	0
472	20231227	130200	217122170	6430	6420	6430	6420	139
473	20231227	130100	216229690	6430	6430	6430	6430	7
474	20231227	130000	216184680	6430	6430	6430	6430	9
475	20231227	125900	216126810	6430	6430	6430	6430	0
476	20231227	125800	216126810	6430	6430	6430	6430	0
477	20231227	125700	216126810	6430	6430	6430	6430	0
478	20231227	125600	216126810	6430	6430	6430	6430	0
479	20231227	125500	216126810	6430	6430	6430	6430	0
480	20231227	125400	216126810	6430	6420	6430	6420	116
481	20231227	125300	215382080	6430	6430	6430	6430	0
482	20231227	125200	215382080	6430	6420	6430	6420	2110
483	20231227	125100	201815880	6420	6430	6430	6420	41
484	20231227	125000	201552650	6430	6430	6430	6430	0
485	20231227	124900	201552650	6430	6430	6430	6430	1
486	20231227	124800	201546220	6420	6420	6420	6420	178
487	20231227	124700	200403460	6420	6420	6420	6420	60
488	20231227	124600	200018260	6430	6430	6430	6430	0
489	20231227	124500	200018260	6430	6420	6430	6420	90
490	20231227	124400	199440450	6430	6420	6430	6420	303
491	20231227	124300	197493160	6430	6430	6430	6430	10
492	20231227	124200	197428860	6430	6420	6430	6420	23
493	20231227	124100	197281190	6430	6430	6430	6430	0
494	20231227	124000	197281190	6430	6420	6430	6420	41
495	20231227	123900	197017960	6430	6430	6430	6430	109
496	20231227	123800	196317090	6430	6430	6430	6430	0
497	20231227	123700	196317090	6430	6430	6430	6430	1
498	20231227	123600	196310660	6420	6430	6430	6420	46
499	20231227	123500	196015330	6420	6430	6430	6420	6
500	20231227	123400	195976760	6430	6420	6430	6420	90
501	20231227	123300	195398950	6420	6430	6430	6420	37
502	20231227	123200	195161280	6430	6430	6430	6430	0
503	20231227	123100	195161280	6430	6430	6430	6430	0
504	20231227	123000	195161280	6430	6430	6430	6430	0
505	20231227	122900	195161280	6430	6430	6430	6430	0
506	20231227	122800	195161280	6430	6430	6430	6430	1
507	20231227	122700	195154850	6420	6420	6420	6420	118
508	20231227	122600	194397290	6430	6420	6430	6420	89
509	20231227	122500	193825820	6420	6420	6420	6420	0
510	20231227	122400	193825820	6420	6420	6420	6420	89
511	20231227	122300	193254440	6420	6420	6420	6420	0
512	20231227	122200	193254440	6420	6420	6420	6420	40
513	20231227	122100	192997640	6420	6420	6420	6420	29
514	20231227	122000	192811460	6420	6420	6420	6420	89
515	20231227	121900	192240080	6420	6420	6420	6420	290
516	20231227	121800	190378280	6420	6420	6420	6420	80
517	20231227	121700	189864680	6420	6420	6420	6420	386
518	20231227	121600	187386560	6430	6430	6430	6430	0
519	20231227	121500	187386560	6430	6420	6430	6420	41
520	20231227	121400	187123330	6430	6430	6430	6420	121
521	20231227	121300	186346480	6430	6430	6430	6430	0
522	20231227	121200	186346480	6430	6430	6430	6430	11
523	20231227	121100	186275750	6420	6420	6420	6420	80
524	20231227	121000	185762150	6420	6420	6420	6420	90
525	20231227	120900	185184350	6430	6430	6430	6430	0
526	20231227	120800	185184350	6430	6430	6430	6430	5
527	20231227	120700	185152200	6420	6420	6430	6420	130
528	20231227	120600	184317590	6430	6430	6430	6430	2
529	20231227	120500	184304730	6420	6420	6420	6420	4
530	20231227	120400	184279050	6430	6430	6430	6430	3
531	20231227	120300	184259760	6420	6420	6420	6420	89
532	20231227	120200	183688380	6430	6430	6430	6430	2
533	20231227	120100	183675520	6420	6420	6420	6420	80
534	20231227	120000	183161920	6420	6430	6430	6420	41
535	20231227	115900	182898690	6420	6420	6420	6420	0
536	20231227	115800	182898690	6420	6420	6420	6420	0
537	20231227	115700	182898690	6420	6420	6420	6420	40
538	20231227	115600	182641890	6430	6430	6430	6430	0
539	20231227	115500	182641890	6430	6430	6430	6430	5
540	20231227	115400	182609740	6420	6420	6420	6420	0
541	20231227	115300	182609740	6420	6420	6420	6420	169
542	20231227	115200	181524760	6420	6420	6420	6420	0
543	20231227	115100	181524760	6420	6420	6420	6420	0
544	20231227	115000	181524760	6420	6420	6420	6420	0
545	20231227	114900	181524760	6420	6430	6430	6420	139
546	20231227	114800	180632280	6430	6430	6430	6430	1
547	20231227	114700	180625850	6430	6430	6430	6430	0
548	20231227	114600	180625850	6430	6420	6430	6420	230
549	20231227	114500	179148240	6430	6430	6430	6430	0
550	20231227	114400	179148240	6430	6430	6430	6430	7
551	20231227	114300	179103230	6430	6430	6430	6430	0
552	20231227	114200	179103230	6430	6430	6430	6430	0
553	20231227	114100	179103230	6430	6430	6430	6430	0
554	20231227	114000	179103230	6430	6430	6430	6430	0
555	20231227	113900	179103230	6430	6430	6430	6430	3
556	20231227	113800	179083940	6430	6430	6430	6430	0
557	20231227	113700	179083940	6430	6430	6430	6430	0
558	20231227	113600	179083940	6430	6430	6430	6430	3
559	20231227	113500	179064650	6430	6430	6430	6430	3
560	20231227	113400	179045360	6430	6430	6430	6430	0
561	20231227	113300	179045360	6430	6430	6430	6430	10
562	20231227	113200	178981060	6420	6420	6420	6420	89
563	20231227	113100	178409680	6420	6420	6420	6420	40
564	20231227	113000	178152880	6420	6420	6420	6420	0
565	20231227	112900	178152880	6420	6420	6420	6420	89
566	20231227	112800	177581500	6420	6420	6420	6420	40
567	20231227	112700	177324700	6420	6420	6420	6420	0
568	20231227	112600	177324700	6420	6420	6420	6420	141
569	20231227	112500	176419480	6420	6420	6420	6420	1108
570	20231227	112400	169306120	6420	6420	6420	6420	40
571	20231227	112300	169049320	6420	6420	6420	6420	0
572	20231227	112200	169049320	6420	6420	6420	6420	89
573	20231227	112100	168477940	6420	6410	6420	6410	633
574	20231227	112000	164414480	6420	6420	6420	6420	31
575	20231227	111900	164215460	6410	6410	6410	6410	0
576	20231227	111800	164215460	6410	6410	6410	6410	89
577	20231227	111700	163644970	6410	6420	6420	6410	72
578	20231227	111600	163183130	6410	6410	6410	6410	0
579	20231227	111500	163183130	6410	6410	6410	6410	90
580	20231227	111400	162606230	6410	6410	6410	6410	0
581	20231227	111300	162606230	6410	6410	6420	6410	67
582	20231227	111200	162176440	6410	6410	6410	6410	17
583	20231227	111100	162067470	6420	6420	6420	6420	0
584	20231227	111000	162067470	6420	6410	6420	6410	62
585	20231227	110900	161669730	6420	6420	6420	6420	0
586	20231227	110800	161669730	6420	6420	6420	6420	4
587	20231227	110700	161644050	6420	6420	6420	6420	60
588	20231227	110600	161258850	6420	6420	6420	6420	56
589	20231227	110500	160899330	6420	6420	6420	6420	0
590	20231227	110400	160899330	6420	6420	6420	6420	0
591	20231227	110300	160899330	6420	6420	6420	6420	88
592	20231227	110200	160334370	6420	6420	6420	6420	0
593	20231227	110100	160334370	6420	6420	6420	6420	28
594	20231227	110000	160154610	6420	6420	6420	6420	32
595	20231227	105900	159949170	6410	6410	6410	6410	40
596	20231227	105800	159692770	6410	6410	6410	6410	420
597	20231227	105700	157000570	6410	6410	6410	6410	31
598	20231227	105600	156801860	6400	6400	6400	6400	0
599	20231227	105500	156801860	6400	6400	6400	6400	40
600	20231227	105400	156545860	6400	6410	6410	6400	119
601	20231227	105300	155783960	6410	6410	6410	6410	32
602	20231227	105200	155578840	6400	6400	6400	6400	100
603	20231227	105100	154938840	6400	6400	6400	6400	89
604	20231227	105000	154369240	6410	6410	6410	6410	32
605	20231227	104900	154164120	6400	6410	6410	6400	822
606	20231227	104800	148895320	6410	6410	6410	6400	98
607	20231227	104700	148267540	6410	6400	6410	6400	35
608	20231227	104600	148043220	6400	6400	6400	6400	0
609	20231227	104500	148043220	6400	6400	6400	6390	212
610	20231227	104400	146686820	6400	6400	6400	6400	3123
611	20231227	104300	126699620	6410	6410	6410	6410	364
612	20231227	104200	124366380	6410	6410	6410	6410	0
613	20231227	104100	124366380	6410	6410	6410	6410	37
614	20231227	104000	124129210	6420	6420	6420	6420	32
615	20231227	103900	123923770	6410	6410	6410	6410	13
616	20231227	103800	123840440	6420	6420	6420	6420	0
617	20231227	103700	123840440	6420	6420	6420	6420	31
618	20231227	103600	123641420	6410	6410	6410	6410	200
619	20231227	103500	122359420	6420	6420	6420	6420	0
620	20231227	103400	122359420	6420	6410	6420	6410	89
621	20231227	103300	121788440	6420	6410	6420	6410	72
622	20231227	103200	121326600	6410	6410	6410	6410	0
623	20231227	103100	121326600	6410	6410	6410	6410	0
624	20231227	103000	121326600	6410	6420	6420	6410	72
625	20231227	102900	120864760	6420	6420	6420	6420	0
626	20231227	102800	120864760	6420	6420	6420	6420	2
627	20231227	102700	120851920	6420	6410	6420	6410	201
628	20231227	102600	119563190	6410	6400	6410	6400	994
629	20231227	102500	113200970	6410	6410	6410	6410	0
630	20231227	102400	113200970	6410	6410	6410	6410	4
631	20231227	102300	113175330	6420	6420	6420	6420	464
632	20231227	102200	110196450	6430	6430	6430	6430	1
633	20231227	102100	110190020	6420	6420	6420	6420	80
634	20231227	102000	109676420	6420	6420	6420	6420	41
635	20231227	101900	109413200	6420	6420	6420	6420	40
636	20231227	101800	109156400	6430	6430	6430	6430	0
637	20231227	101700	109156400	6430	6430	6430	6430	0
638	20231227	101600	109156400	6430	6430	6430	6430	1
639	20231227	101500	109149970	6420	6420	6420	6420	93
640	20231227	101400	108552910	6420	6420	6420	6420	69
641	20231227	101300	108109930	6420	6420	6420	6420	32
642	20231227	101200	107904490	6420	6420	6420	6420	30
643	20231227	101100	107711890	6420	6420	6420	6420	0
644	20231227	101000	107711890	6420	6420	6420	6420	273
645	20231227	100900	105959230	6440	6440	6440	6440	2
646	20231227	100800	105946350	6440	6440	6440	6440	0
647	20231227	100700	105946350	6440	6440	6440	6440	0
648	20231227	100600	105946350	6440	6410	6440	6410	2995
649	20231227	100500	86676740	6410	6410	6410	6410	10
650	20231227	100400	86612640	6410	6410	6410	6410	80
651	20231227	100300	86099840	6410	6410	6410	6410	82
652	20231227	100200	85574220	6400	6400	6400	6400	949
653	20231227	100100	79500620	6410	6410	6410	6410	0
654	20231227	100000	79500620	6410	6410	6410	6410	37
655	20231227	095900	79263450	6400	6400	6400	6400	20
656	20231227	095800	79135450	6410	6410	6410	6410	100
657	20231227	095700	78494450	6410	6410	6410	6410	31
658	20231227	095600	78295740	6410	6410	6410	6410	157
659	20231227	095500	77289370	6410	6410	6410	6410	5
660	20231227	095400	77257320	6410	6410	6410	6410	0
661	20231227	095300	77257320	6410	6410	6410	6410	32
662	20231227	095200	77052200	6410	6410	6410	6410	1
663	20231227	095100	77045790	6410	6410	6410	6410	80
664	20231227	095000	76532990	6410	6410	6410	6410	32
665	20231227	094900	76327870	6400	6400	6400	6400	1
666	20231227	094800	76321470	6400	6400	6400	6400	11
667	20231227	094700	76251070	6400	6400	6400	6400	482
668	20231227	094600	73166270	6390	6400	6400	6390	42
669	20231227	094500	72897790	6400	6400	6400	6400	1
670	20231227	094400	72891390	6400	6400	6400	6400	58
671	20231227	094300	72520190	6390	6400	6400	6390	80
672	20231227	094200	72008590	6400	6400	6400	6400	12
673	20231227	094100	71931790	6400	6400	6400	6400	0
674	20231227	094000	71931790	6400	6400	6400	6400	1
675	20231227	093900	71925390	6400	6400	6400	6400	0
676	20231227	093800	71925390	6400	6400	6400	6400	21
677	20231227	093700	71790990	6400	6400	6400	6400	72
678	20231227	093600	71330190	6400	6400	6400	6390	163
679	20231227	093500	70287390	6410	6390	6410	6390	303
680	20231227	093400	68351200	6390	6400	6400	6390	4916
681	20231227	093300	36891750	6410	6410	6410	6410	0
682	20231227	093200	36891750	6410	6410	6410	6410	158
683	20231227	093100	35878970	6410	6410	6410	6410	7
684	20231227	093000	35834100	6410	6410	6410	6410	3
685	20231227	092900	35814870	6410	6410	6410	6410	100
686	20231227	092800	35173870	6410	6400	6410	6400	101
687	20231227	092700	34527460	6400	6400	6400	6400	0
688	20231227	092600	34527460	6400	6400	6400	6400	598
689	20231227	092500	30700260	6420	6420	6420	6420	0
690	20231227	092400	30700260	6420	6410	6420	6410	490
691	20231227	092300	27557360	6410	6410	6410	6410	0
692	20231227	092200	27557360	6410	6400	6410	6400	1193
693	20231227	092100	19921610	6410	6410	6410	6410	130
694	20231227	092000	19088310	6410	6410	6410	6400	107
695	20231227	091900	18402840	6410	6410	6410	6410	2
696	20231227	091800	18390020	6410	6400	6410	6400	49
697	20231227	091700	18076330	6410	6410	6410	6410	127
698	20231227	091600	17262260	6410	6410	6410	6410	80
699	20231227	091500	16749460	6400	6400	6400	6400	200
700	20231227	091400	15469460	6420	6420	6420	6420	0
701	20231227	091300	15469460	6420	6410	6420	6410	10
702	20231227	091200	15405310	6410	6420	6420	6400	1392
703	20231227	091100	6496360	6410	6410	6410	6410	401
704	20231227	091000	3925950	6420	6420	6420	6420	1
705	20231227	090900	3919530	6420	6420	6420	6410	95
706	20231227	090800	3310410	6410	6410	6410	6410	0
707	20231227	090700	3310410	6410	6410	6410	6410	1
708	20231227	090600	3304000	6410	6410	6410	6410	4
709	20231227	090500	3278360	6410	6410	6410	6410	17
710	20231227	090400	3169390	6410	6410	6410	6410	21
711	20231227	090300	3034780	6410	6410	6410	6410	0
712	20231227	090200	3034780	6410	6410	6410	6410	240
713	20231227	090100	1496380	6420	6420	6420	6420	100
714	20231227	090000	854380	6420	6430	6450	6420	133