KissMeData/123040/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	200900	1183051440	5280	5280	5280	5280	5329
3	20231227	200800	1183051440	5280	5280	5280	5280	0
4	20231227	200700	1183051440	5280	5280	5280	5280	0
5	20231227	200600	1183051440	5280	5280	5280	5280	0
6	20231227	200500	1183051440	5280	5280	5280	5280	0
7	20231227	200400	1183051440	5280	5280	5280	5280	0
8	20231227	200300	1183051440	5280	5280	5280	5280	0
9	20231227	200200	1183051440	5280	5280	5280	5280	0
10	20231227	200100	1183051440	5280	5280	5280	5280	0
11	20231227	200000	1183051440	5280	5280	5280	5280	0
12	20231227	195900	1183051440	5280	5280	5280	5280	0
13	20231227	195800	1183051440	5280	5280	5280	5280	0
14	20231227	195700	1183051440	5280	5280	5280	5280	0
15	20231227	195600	1183051440	5280	5280	5280	5280	0
16	20231227	195500	1183051440	5280	5280	5280	5280	0
17	20231227	195400	1183051440	5280	5280	5280	5280	0
18	20231227	195300	1183051440	5280	5280	5280	5280	0
19	20231227	195200	1183051440	5280	5280	5280	5280	0
20	20231227	195100	1183051440	5280	5280	5280	5280	0
21	20231227	195000	1183051440	5280	5280	5280	5280	0
22	20231227	194900	1183051440	5280	5280	5280	5280	0
23	20231227	194800	1183051440	5280	5280	5280	5280	0
24	20231227	194700	1183051440	5280	5280	5280	5280	0
25	20231227	194600	1183051440	5280	5280	5280	5280	0
26	20231227	194500	1183051440	5280	5280	5280	5280	0
27	20231227	194400	1183051440	5280	5280	5280	5280	0
28	20231227	194300	1183051440	5280	5280	5280	5280	0
29	20231227	194200	1183051440	5280	5280	5280	5280	0
30	20231227	194100	1183051440	5280	5280	5280	5280	0
31	20231227	194000	1183051440	5280	5280	5280	5280	0
32	20231227	193900	1183051440	5280	5280	5280	5280	5329
33	20231227	193800	1183051440	5280	5280	5280	5280	0
34	20231227	193700	1183051440	5280	5280	5280	5280	0
35	20231227	193600	1183051440	5280	5280	5280	5280	0
36	20231227	193500	1183051440	5280	5280	5280	5280	0
37	20231227	193400	1183051440	5280	5280	5280	5280	0
38	20231227	193300	1183051440	5280	5280	5280	5280	0
39	20231227	193200	1183051440	5280	5280	5280	5280	0
40	20231227	193100	1183051440	5280	5280	5280	5280	0
41	20231227	193000	1183051440	5280	5280	5280	5280	0
42	20231227	192900	1183051440	5280	5280	5280	5280	0
43	20231227	192800	1183051440	5280	5280	5280	5280	0
44	20231227	192700	1183051440	5280	5280	5280	5280	0
45	20231227	192600	1183051440	5280	5280	5280	5280	0
46	20231227	192500	1183051440	5280	5280	5280	5280	0
47	20231227	192400	1183051440	5280	5280	5280	5280	0
48	20231227	192300	1183051440	5280	5280	5280	5280	0
49	20231227	192200	1183051440	5280	5280	5280	5280	0
50	20231227	192100	1183051440	5280	5280	5280	5280	0
51	20231227	192000	1183051440	5280	5280	5280	5280	0
52	20231227	191900	1183051440	5280	5280	5280	5280	0
53	20231227	191800	1183051440	5280	5280	5280	5280	0
54	20231227	191700	1183051440	5280	5280	5280	5280	0
55	20231227	191600	1183051440	5280	5280	5280	5280	0
56	20231227	191500	1183051440	5280	5280	5280	5280	0
57	20231227	191400	1183051440	5280	5280	5280	5280	0
58	20231227	191300	1183051440	5280	5280	5280	5280	0
59	20231227	191200	1183051440	5280	5280	5280	5280	0
60	20231227	191100	1183051440	5280	5280	5280	5280	0
61	20231227	191000	1183051440	5280	5280	5280	5280	0
62	20231227	190900	1183051440	5280	5280	5280	5280	5329
63	20231227	190800	1183051440	5280	5280	5280	5280	0
64	20231227	190700	1183051440	5280	5280	5280	5280	0
65	20231227	190600	1183051440	5280	5280	5280	5280	0
66	20231227	190500	1183051440	5280	5280	5280	5280	0
67	20231227	190400	1183051440	5280	5280	5280	5280	0
68	20231227	190300	1183051440	5280	5280	5280	5280	0
69	20231227	190200	1183051440	5280	5280	5280	5280	0
70	20231227	190100	1183051440	5280	5280	5280	5280	0
71	20231227	190000	1183051440	5280	5280	5280	5280	0
72	20231227	185900	1183051440	5280	5280	5280	5280	0
73	20231227	185800	1183051440	5280	5280	5280	5280	0
74	20231227	185700	1183051440	5280	5280	5280	5280	0
75	20231227	185600	1183051440	5280	5280	5280	5280	0
76	20231227	185500	1183051440	5280	5280	5280	5280	0
77	20231227	185400	1183051440	5280	5280	5280	5280	0
78	20231227	185300	1183051440	5280	5280	5280	5280	0
79	20231227	185200	1183051440	5280	5280	5280	5280	0
80	20231227	185100	1183051440	5280	5280	5280	5280	0
81	20231227	185000	1183051440	5280	5280	5280	5280	0
82	20231227	184900	1183051440	5280	5280	5280	5280	0
83	20231227	184800	1183051440	5280	5280	5280	5280	0
84	20231227	184700	1183051440	5280	5280	5280	5280	0
85	20231227	184600	1183051440	5280	5280	5280	5280	0
86	20231227	184500	1183051440	5280	5280	5280	5280	0
87	20231227	184400	1183051440	5280	5280	5280	5280	0
88	20231227	184300	1183051440	5280	5280	5280	5280	0
89	20231227	184200	1183051440	5280	5280	5280	5280	0
90	20231227	184100	1183051440	5280	5280	5280	5280	0
91	20231227	184000	1183051440	5280	5280	5280	5280	0
92	20231227	183900	1183051440	5280	5280	5280	5280	5329
93	20231227	183800	1183051440	5280	5280	5280	5280	0
94	20231227	183700	1183051440	5280	5280	5280	5280	0
95	20231227	183600	1183051440	5280	5280	5280	5280	0
96	20231227	183500	1183051440	5280	5280	5280	5280	0
97	20231227	183400	1183051440	5280	5280	5280	5280	0
98	20231227	183300	1183051440	5280	5280	5280	5280	0
99	20231227	183200	1183051440	5280	5280	5280	5280	0
100	20231227	183100	1183051440	5280	5280	5280	5280	0
101	20231227	183000	1183051440	5280	5280	5280	5280	0
102	20231227	182900	1183051440	5280	5280	5280	5280	0
103	20231227	182800	1183051440	5280	5280	5280	5280	0
104	20231227	182700	1183051440	5280	5280	5280	5280	0
105	20231227	182600	1183051440	5280	5280	5280	5280	0
106	20231227	182500	1183051440	5280	5280	5280	5280	0
107	20231227	182400	1183051440	5280	5280	5280	5280	0
108	20231227	182300	1183051440	5280	5280	5280	5280	0
109	20231227	182200	1183051440	5280	5280	5280	5280	0
110	20231227	182100	1183051440	5280	5280	5280	5280	0
111	20231227	182000	1183051440	5280	5280	5280	5280	0
112	20231227	181900	1183051440	5280	5280	5280	5280	0
113	20231227	181800	1183051440	5280	5280	5280	5280	0
114	20231227	181700	1183051440	5280	5280	5280	5280	0
115	20231227	181600	1183051440	5280	5280	5280	5280	0
116	20231227	181500	1183051440	5280	5280	5280	5280	0
117	20231227	181400	1183051440	5280	5280	5280	5280	0
118	20231227	181300	1183051440	5280	5280	5280	5280	0
119	20231227	181200	1183051440	5280	5280	5280	5280	0
120	20231227	181100	1183051440	5280	5280	5280	5280	0
121	20231227	181000	1183051440	5280	5280	5280	5280	0
122	20231227	180900	1183051440	5280	5280	5280	5280	5329
123	20231227	180800	1183051440	5280	5280	5280	5280	0
124	20231227	180700	1183051440	5280	5280	5280	5280	0
125	20231227	180600	1183051440	5280	5280	5280	5280	0
126	20231227	180500	1183051440	5280	5280	5280	5280	0
127	20231227	180400	1183051440	5280	5280	5280	5280	0
128	20231227	180300	1183051440	5280	5280	5280	5280	0
129	20231227	180200	1183051440	5280	5280	5280	5280	0
130	20231227	180100	1183051440	5280	5280	5280	5280	0
131	20231227	180000	1183051440	5280	5280	5280	5280	0
132	20231227	175900	1183051440	5280	5280	5280	5280	0
133	20231227	175800	1183051440	5280	5280	5280	5280	0
134	20231227	175700	1183051440	5280	5280	5280	5280	0
135	20231227	175600	1183051440	5280	5280	5280	5280	0
136	20231227	175500	1183051440	5280	5280	5280	5280	0
137	20231227	175400	1183051440	5280	5280	5280	5280	0
138	20231227	175300	1183051440	5280	5280	5280	5280	0
139	20231227	175200	1183051440	5280	5280	5280	5280	0
140	20231227	175100	1183051440	5280	5280	5280	5280	0
141	20231227	175000	1183051440	5280	5280	5280	5280	0
142	20231227	174900	1183051440	5280	5280	5280	5280	0
143	20231227	174800	1183051440	5280	5280	5280	5280	0
144	20231227	174700	1183051440	5280	5280	5280	5280	0
145	20231227	174600	1183051440	5280	5280	5280	5280	0
146	20231227	174500	1183051440	5280	5280	5280	5280	0
147	20231227	174400	1183051440	5280	5280	5280	5280	0
148	20231227	174300	1183051440	5280	5280	5280	5280	0
149	20231227	174200	1183051440	5280	5280	5280	5280	0
150	20231227	174100	1183051440	5280	5280	5280	5280	0
151	20231227	174000	1183051440	5280	5280	5280	5280	0
152	20231227	173900	1183051440	5280	5280	5280	5280	5329
153	20231227	173800	1183051440	5280	5280	5280	5280	0
154	20231227	173700	1183051440	5280	5280	5280	5280	0
155	20231227	173600	1183051440	5280	5280	5280	5280	0
156	20231227	173500	1183051440	5280	5280	5280	5280	0
157	20231227	173400	1183051440	5280	5280	5280	5280	0
158	20231227	173300	1183051440	5280	5280	5280	5280	0
159	20231227	173200	1183051440	5280	5280	5280	5280	0
160	20231227	173100	1183051440	5280	5280	5280	5280	0
161	20231227	173000	1183051440	5280	5280	5280	5280	0
162	20231227	172900	1183051440	5280	5280	5280	5280	0
163	20231227	172800	1183051440	5280	5280	5280	5280	0
164	20231227	172700	1183051440	5280	5280	5280	5280	0
165	20231227	172600	1183051440	5280	5280	5280	5280	0
166	20231227	172500	1183051440	5280	5280	5280	5280	0
167	20231227	172400	1183051440	5280	5280	5280	5280	0
168	20231227	172300	1183051440	5280	5280	5280	5280	0
169	20231227	172200	1183051440	5280	5280	5280	5280	0
170	20231227	172100	1183051440	5280	5280	5280	5280	0
171	20231227	172000	1183051440	5280	5280	5280	5280	0
172	20231227	171900	1183051440	5280	5280	5280	5280	0
173	20231227	171800	1183051440	5280	5280	5280	5280	0
174	20231227	171700	1183051440	5280	5280	5280	5280	0
175	20231227	171600	1183051440	5280	5280	5280	5280	0
176	20231227	171500	1183051440	5280	5280	5280	5280	0
177	20231227	171400	1183051440	5280	5280	5280	5280	0
178	20231227	171300	1183051440	5280	5280	5280	5280	0
179	20231227	171200	1183051440	5280	5280	5280	5280	0
180	20231227	171100	1183051440	5280	5280	5280	5280	0
181	20231227	171000	1183051440	5280	5280	5280	5280	0
182	20231227	170900	1183051440	5280	5280	5280	5280	5329
183	20231227	170800	1183051440	5280	5280	5280	5280	0
184	20231227	170700	1183051440	5280	5280	5280	5280	0
185	20231227	170600	1183051440	5280	5280	5280	5280	0
186	20231227	170500	1183051440	5280	5280	5280	5280	0
187	20231227	170400	1183051440	5280	5280	5280	5280	0
188	20231227	170300	1183051440	5280	5280	5280	5280	0
189	20231227	170200	1183051440	5280	5280	5280	5280	0
190	20231227	170100	1183051440	5280	5280	5280	5280	0
191	20231227	170000	1183051440	5280	5280	5280	5280	0
192	20231227	165900	1183051440	5280	5280	5280	5280	0
193	20231227	165800	1183051440	5280	5280	5280	5280	0
194	20231227	165700	1183051440	5280	5280	5280	5280	0
195	20231227	165600	1183051440	5280	5280	5280	5280	0
196	20231227	165500	1183051440	5280	5280	5280	5280	0
197	20231227	165400	1183051440	5280	5280	5280	5280	0
198	20231227	165300	1183051440	5280	5280	5280	5280	0
199	20231227	165200	1183051440	5280	5280	5280	5280	0
200	20231227	165100	1183051440	5280	5280	5280	5280	0
201	20231227	165000	1183051440	5280	5280	5280	5280	0
202	20231227	164900	1183051440	5280	5280	5280	5280	0
203	20231227	164800	1183051440	5280	5280	5280	5280	0
204	20231227	164700	1183051440	5280	5280	5280	5280	0
205	20231227	164600	1183051440	5280	5280	5280	5280	0
206	20231227	164500	1183051440	5280	5280	5280	5280	0
207	20231227	164400	1183051440	5280	5280	5280	5280	0
208	20231227	164300	1183051440	5280	5280	5280	5280	0
209	20231227	164200	1183051440	5280	5280	5280	5280	0
210	20231227	164100	1183051440	5280	5280	5280	5280	0
211	20231227	164000	1183051440	5280	5280	5280	5280	0
212	20231227	163900	1183051440	5280	5280	5280	5280	5329
213	20231227	163800	1183051440	5280	5280	5280	5280	0
214	20231227	163700	1183051440	5280	5280	5280	5280	0
215	20231227	163600	1183051440	5280	5280	5280	5280	0
216	20231227	163500	1183051440	5280	5280	5280	5280	0
217	20231227	163400	1183051440	5280	5280	5280	5280	0
218	20231227	163300	1183051440	5280	5280	5280	5280	0
219	20231227	163200	1183051440	5280	5280	5280	5280	0
220	20231227	163100	1183051440	5280	5280	5280	5280	0
221	20231227	163000	1183051440	5280	5280	5280	5280	0
222	20231227	162900	1183051440	5280	5280	5280	5280	0
223	20231227	162800	1183051440	5280	5280	5280	5280	0
224	20231227	162700	1183051440	5280	5280	5280	5280	0
225	20231227	162600	1183051440	5280	5280	5280	5280	0
226	20231227	162500	1183051440	5280	5280	5280	5280	0
227	20231227	162400	1183051440	5280	5280	5280	5280	0
228	20231227	162300	1183051440	5280	5280	5280	5280	0
229	20231227	162200	1183051440	5280	5280	5280	5280	0
230	20231227	162100	1183051440	5280	5280	5280	5280	0
231	20231227	162000	1183051440	5280	5280	5280	5280	0
232	20231227	161900	1183051440	5280	5280	5280	5280	0
233	20231227	161800	1183051440	5280	5280	5280	5280	0
234	20231227	161700	1183051440	5280	5280	5280	5280	0
235	20231227	161600	1183051440	5280	5280	5280	5280	0
236	20231227	161500	1183051440	5280	5280	5280	5280	0
237	20231227	161400	1183051440	5280	5280	5280	5280	0
238	20231227	161300	1183051440	5280	5280	5280	5280	0
239	20231227	161200	1183051440	5280	5280	5280	5280	0
240	20231227	161100	1183051440	5280	5280	5280	5280	0
241	20231227	161000	1183051440	5280	5280	5280	5280	0
242	20231227	160900	1183051440	5280	5280	5280	5280	5329
243	20231227	160800	1183051440	5280	5280	5280	5280	0
244	20231227	160700	1183051440	5280	5280	5280	5280	0
245	20231227	160600	1183051440	5280	5280	5280	5280	0
246	20231227	160500	1183051440	5280	5280	5280	5280	0
247	20231227	160400	1183051440	5280	5280	5280	5280	0
248	20231227	160300	1183051440	5280	5280	5280	5280	0
249	20231227	160200	1183051440	5280	5280	5280	5280	0
250	20231227	160100	1183051440	5280	5280	5280	5280	0
251	20231227	160000	1183051440	5280	5280	5280	5280	0
252	20231227	155900	1183051440	5280	5280	5280	5280	0
253	20231227	155800	1183051440	5280	5280	5280	5280	0
254	20231227	155700	1183051440	5280	5280	5280	5280	0
255	20231227	155600	1183051440	5280	5280	5280	5280	0
256	20231227	155500	1183051440	5280	5280	5280	5280	0
257	20231227	155400	1183051440	5280	5280	5280	5280	0
258	20231227	155300	1183051440	5280	5280	5280	5280	0
259	20231227	155200	1183051440	5280	5280	5280	5280	0
260	20231227	155100	1183051440	5280	5280	5280	5280	0
261	20231227	155000	1183051440	5280	5280	5280	5280	0
262	20231227	154900	1183051440	5280	5280	5280	5280	0
263	20231227	154800	1183051440	5280	5280	5280	5280	0
264	20231227	154700	1183051440	5280	5280	5280	5280	0
265	20231227	154600	1183051440	5280	5280	5280	5280	0
266	20231227	154500	1183051440	5280	5280	5280	5280	0
267	20231227	154400	1183051440	5280	5280	5280	5280	0
268	20231227	154300	1183051440	5280	5280	5280	5280	0
269	20231227	154200	1183051440	5280	5280	5280	5280	0
270	20231227	154100	1183051440	5280	5280	5280	5280	0
271	20231227	154000	1183051440	5280	5280	5280	5280	0
272	20231227	153900	1183051440	5280	5280	5280	5280	5329
273	20231227	153800	1183051440	5280	5280	5280	5280	0
274	20231227	153700	1183051440	5280	5280	5280	5280	0
275	20231227	153600	1183051440	5280	5280	5280	5280	0
276	20231227	153500	1183051440	5280	5280	5280	5280	0
277	20231227	153400	1183051440	5280	5280	5280	5280	0
278	20231227	153300	1183051440	5280	5280	5280	5280	0
279	20231227	153200	1183051440	5280	5280	5280	5280	0
280	20231227	153100	1183051440	5280	5280	5280	5280	0
281	20231227	153000	1183051440	5280	5280	5280	5280	5329
282	20231227	152900	1154914320	5280	5280	5280	5280	0
283	20231227	152800	1154914320	5280	5280	5280	5280	0
284	20231227	152700	1154914320	5280	5280	5280	5280	0
285	20231227	152600	1154914320	5280	5280	5280	5280	0
286	20231227	152500	1154914320	5280	5280	5280	5280	0
287	20231227	152400	1154914320	5280	5280	5280	5280	0
288	20231227	152300	1154914320	5280	5280	5280	5280	0
289	20231227	152200	1154914320	5280	5280	5280	5280	0
290	20231227	152100	1154914320	5280	5280	5280	5280	0
291	20231227	152000	1154914320	5280	5280	5280	5280	0
292	20231227	151900	1154914320	5280	5280	5290	5260	432
293	20231227	151800	1152633470	5280	5270	5290	5270	137
294	20231227	151700	1151909330	5280	5260	5280	5260	342
295	20231227	151600	1150108370	5260	5270	5280	5260	367
296	20231227	151500	1148176510	5270	5270	5270	5260	509
297	20231227	151400	1145495650	5280	5280	5280	5270	440
298	20231227	151300	1143176810	5280	5280	5280	5280	1022
299	20231227	151200	1137780650	5290	5290	5290	5280	103
300	20231227	151100	1137236780	5290	5290	5290	5290	172
301	20231227	151000	1136326900	5290	5290	5300	5270	646
302	20231227	150900	1132916350	5300	5290	5300	5290	1970
303	20231227	150800	1122495040	5300	5300	5300	5300	284
304	20231227	150700	1120989840	5300	5300	5300	5300	6
305	20231227	150600	1120958040	5300	5280	5300	5280	668
306	20231227	150500	1117430960	5280	5280	5280	5280	55
307	20231227	150400	1117140560	5280	5270	5280	5270	1007
308	20231227	150300	1111833560	5280	5280	5280	5280	68
309	20231227	150200	1111474520	5280	5280	5280	5280	105
310	20231227	150100	1110920120	5300	5280	5300	5280	1601
311	20231227	150000	1102466820	5300	5290	5300	5290	214
312	20231227	145900	1101334730	5280	5270	5280	5270	512
313	20231227	145800	1098632010	5270	5260	5280	5250	3572
314	20231227	145700	1079848350	5260	5260	5260	5260	600
315	20231227	145600	1076692350	5250	5240	5260	5240	2697
316	20231227	145500	1062550450	5240	5230	5240	5230	571
317	20231227	145400	1059558810	5220	5220	5220	5220	0
318	20231227	145300	1059558810	5220	5220	5240	5220	952
319	20231227	145200	1054589350	5230	5230	5230	5230	821
320	20231227	145100	1050295520	5230	5240	5240	5230	15
321	20231227	145000	1050217060	5220	5220	5220	5220	2000
322	20231227	144900	1039777060	5230	5230	5230	5230	1543
323	20231227	144800	1031707170	5230	5240	5240	5230	1245
324	20231227	144700	1025194870	5240	5240	5240	5240	0
325	20231227	144600	1025194870	5240	5240	5240	5240	1
326	20231227	144500	1025189630	5240	5240	5240	5240	9
327	20231227	144400	1025142470	5230	5230	5230	5230	50
328	20231227	144300	1024880970	5240	5240	5240	5240	1
329	20231227	144200	1024875730	5230	5240	5240	5230	613
330	20231227	144100	1021669610	5240	5240	5240	5240	0
331	20231227	144000	1021669610	5240	5240	5240	5230	1009
332	20231227	143900	1016392450	5240	5240	5240	5240	14
333	20231227	143800	1016319090	5240	5230	5240	5230	1022
334	20231227	143700	1010974010	5240	5240	5240	5240	22
335	20231227	143600	1010858730	5240	5240	5240	5240	2
336	20231227	143500	1010848250	5240	5240	5240	5240	30
337	20231227	143400	1010691050	5240	5240	5240	5240	13
338	20231227	143300	1010622930	5240	5240	5240	5240	20
339	20231227	143200	1010518130	5240	5240	5240	5240	0
340	20231227	143100	1010518130	5240	5240	5240	5240	0
341	20231227	143000	1010518130	5240	5230	5240	5230	252
342	20231227	142900	1009200150	5230	5230	5230	5230	800
343	20231227	142800	1005016150	5230	5230	5230	5230	765
344	20231227	142700	1001015200	5230	5240	5240	5230	21
345	20231227	142600	1000905360	5230	5230	5240	5230	586
346	20231227	142500	997840560	5230	5230	5230	5230	521
347	20231227	142400	995115730	5230	5230	5230	5230	231
348	20231227	142300	993907600	5240	5240	5240	5230	502
349	20231227	142200	991282120	5230	5230	5230	5230	492
350	20231227	142100	988708960	5240	5240	5240	5240	0
351	20231227	142000	988708960	5240	5240	5240	5240	1
352	20231227	141900	988703720	5240	5240	5240	5240	100
353	20231227	141800	988179720	5240	5240	5240	5240	1
354	20231227	141700	988174480	5240	5240	5240	5240	0
355	20231227	141600	988174480	5240	5230	5240	5230	72
356	20231227	141500	987797890	5240	5240	5240	5240	134
357	20231227	141400	987095730	5240	5240	5240	5240	0
358	20231227	141300	987095730	5240	5240	5240	5240	133
359	20231227	141200	986398810	5240	5240	5240	5240	21
360	20231227	141100	986288770	5240	5240	5240	5240	0
361	20231227	141000	986288770	5240	5240	5240	5240	10
362	20231227	140900	986236370	5240	5240	5240	5240	0
363	20231227	140800	986236370	5240	5240	5240	5240	14
364	20231227	140700	986163010	5240	5240	5240	5240	0
365	20231227	140600	986163010	5240	5240	5240	5240	54
366	20231227	140500	985880050	5240	5240	5240	5240	63
367	20231227	140400	985549930	5240	5230	5240	5230	150
368	20231227	140300	984764930	5230	5240	5240	5230	103
369	20231227	140200	984226210	5240	5240	5240	5240	7
370	20231227	140100	984189530	5240	5230	5240	5230	868
371	20231227	140000	979649880	5230	5230	5230	5230	3723
372	20231227	135900	960178590	5240	5240	5240	5240	21
373	20231227	135800	960068550	5240	5240	5240	5230	376
374	20231227	135700	958100200	5240	5240	5240	5240	0
375	20231227	135600	958100200	5240	5240	5240	5240	10
376	20231227	135500	958047800	5230	5230	5230	5230	200
377	20231227	135400	957001800	5240	5240	5240	5240	0
378	20231227	135300	957001800	5240	5230	5240	5230	622
379	20231227	135200	953745520	5240	5240	5240	5240	0
380	20231227	135100	953745520	5240	5230	5240	5220	2140
381	20231227	135000	942570560	5240	5240	5240	5240	50
382	20231227	134900	942308560	5240	5230	5240	5230	15
383	20231227	134800	942229990	5230	5230	5230	5230	997
384	20231227	134700	937015680	5240	5240	5240	5240	6
385	20231227	134600	936984240	5240	5240	5240	5240	15
386	20231227	134500	936905640	5240	5240	5240	5240	1
387	20231227	134400	936900400	5240	5230	5240	5230	1153
388	20231227	134300	930870200	5240	5240	5240	5240	0
389	20231227	134200	930870200	5240	5240	5240	5240	0
390	20231227	134100	930870200	5240	5240	5240	5240	30
391	20231227	134000	930713000	5230	5230	5230	5230	50
392	20231227	133900	930451500	5240	5240	5240	5240	136
393	20231227	133800	929738860	5240	5240	5240	5240	1
394	20231227	133700	929733620	5230	5230	5230	5230	300
395	20231227	133600	928164620	5230	5230	5230	5230	100
396	20231227	133500	927641620	5240	5240	5240	5240	9
397	20231227	133400	927594460	5240	5230	5240	5230	170
398	20231227	133300	926705260	5230	5230	5230	5230	0
399	20231227	133200	926705260	5230	5230	5230	5230	356
400	20231227	133100	924843380	5240	5240	5240	5240	30
401	20231227	133000	924686180	5230	5230	5230	5230	30
402	20231227	132900	924529280	5240	5240	5240	5240	0
403	20231227	132800	924529280	5240	5230	5240	5230	105
404	20231227	132700	923980080	5240	5240	5240	5240	0
405	20231227	132600	923980080	5240	5240	5240	5240	0
406	20231227	132500	923980080	5240	5240	5240	5240	1
407	20231227	132400	923974840	5240	5240	5240	5240	391
408	20231227	132300	921926000	5240	5240	5240	5240	0
409	20231227	132200	921926000	5240	5240	5240	5240	0
410	20231227	132100	921926000	5240	5240	5240	5230	615
411	20231227	132000	918705320	5240	5240	5240	5240	10
412	20231227	131900	918652920	5240	5240	5240	5240	30
413	20231227	131800	918495720	5240	5240	5240	5240	10
414	20231227	131700	918443320	5230	5230	5230	5230	1770
415	20231227	131600	909186220	5230	5230	5230	5230	1082
416	20231227	131500	903527360	5240	5240	5240	5240	20
417	20231227	131400	903422560	5240	5250	5250	5240	1216
418	20231227	131300	897050340	5240	5240	5240	5240	485
419	20231227	131200	894508940	5240	5240	5240	5240	19
420	20231227	131100	894409380	5240	5240	5240	5240	0
421	20231227	131000	894409380	5240	5240	5240	5240	115
422	20231227	130900	893806780	5230	5230	5230	5230	20
423	20231227	130800	893702180	5230	5230	5230	5230	6
424	20231227	130700	893670800	5230	5230	5230	5230	1100
425	20231227	130600	887917800	5240	5240	5240	5240	216
426	20231227	130500	886785960	5240	5240	5240	5240	0
427	20231227	130400	886785960	5240	5240	5240	5240	0
428	20231227	130300	886785960	5240	5240	5240	5240	70
429	20231227	130200	886419160	5240	5240	5240	5240	0
430	20231227	130100	886419160	5240	5240	5240	5240	55
431	20231227	130000	886130960	5240	5230	5240	5230	505
432	20231227	125900	883488760	5240	5240	5240	5240	0
433	20231227	125800	883488760	5240	5240	5240	5240	11
434	20231227	125700	883431120	5240	5230	5240	5230	778
435	20231227	125600	879362120	5230	5230	5230	5230	441
436	20231227	125500	877055690	5240	5240	5240	5240	15
437	20231227	125400	876977090	5240	5240	5240	5240	5
438	20231227	125300	876950890	5240	5240	5240	5240	0
439	20231227	125200	876950890	5240	5240	5240	5240	0
440	20231227	125100	876950890	5240	5240	5240	5240	439
441	20231227	125000	874650530	5240	5240	5240	5240	0
442	20231227	124900	874650530	5240	5250	5250	5240	219
443	20231227	124800	873502880	5250	5250	5250	5250	30
444	20231227	124700	873345380	5240	5240	5240	5240	25
445	20231227	124600	873214380	5240	5240	5240	5240	0
446	20231227	124500	873214380	5240	5240	5240	5240	240
447	20231227	124400	871956780	5240	5240	5240	5240	0
448	20231227	124300	871956780	5240	5240	5240	5240	1
449	20231227	124200	871951540	5240	5240	5240	5240	269
450	20231227	124100	870541980	5230	5230	5230	5230	0
451	20231227	124000	870541980	5230	5240	5240	5230	940
452	20231227	123900	865616470	5240	5240	5240	5240	0
453	20231227	123800	865616470	5240	5240	5240	5240	416
454	20231227	123700	863436630	5240	5240	5240	5240	200
455	20231227	123600	862388630	5240	5240	5240	5240	326
456	20231227	123500	860680390	5250	5250	5250	5250	56
457	20231227	123400	860386390	5250	5250	5250	5250	2
458	20231227	123300	860375890	5250	5250	5250	5240	279
459	20231227	123200	858912880	5240	5240	5240	5240	100
460	20231227	123100	858388880	5250	5250	5250	5250	1014
461	20231227	123000	853065380	5250	5250	5250	5250	150
462	20231227	122900	852277880	5240	5240	5240	5240	0
463	20231227	122800	852277880	5240	5250	5250	5240	21
464	20231227	122700	852167830	5240	5240	5240	5240	716
465	20231227	122600	848415990	5240	5240	5240	5240	0
466	20231227	122500	848415990	5240	5240	5240	5240	0
467	20231227	122400	848415990	5240	5240	5240	5240	0
468	20231227	122300	848415990	5240	5240	5240	5240	0
469	20231227	122200	848415990	5240	5230	5240	5230	679
470	20231227	122100	844863820	5230	5230	5230	5230	300
471	20231227	122000	843294820	5230	5230	5230	5230	0
472	20231227	121900	843294820	5230	5230	5230	5230	0
473	20231227	121800	843294820	5230	5230	5230	5230	0
474	20231227	121700	843294820	5230	5230	5230	5230	101
475	20231227	121600	842766590	5240	5240	5240	5240	5
476	20231227	121500	842740390	5240	5230	5240	5230	207
477	20231227	121400	841657730	5240	5240	5240	5240	0
478	20231227	121300	841657730	5240	5240	5240	5240	40
479	20231227	121200	841448130	5230	5230	5230	5230	2
480	20231227	121100	841437670	5230	5230	5230	5230	1
481	20231227	121000	841432440	5220	5220	5220	5220	0
482	20231227	120900	841432440	5220	5220	5220	5220	10
483	20231227	120800	841380240	5220	5220	5220	5220	1000
484	20231227	120700	836160240	5230	5230	5230	5230	34
485	20231227	120600	835982420	5230	5230	5230	5230	103
486	20231227	120500	835443730	5230	5230	5230	5230	5
487	20231227	120400	835417580	5230	5230	5230	5230	986
488	20231227	120300	830260800	5230	5230	5230	5230	0
489	20231227	120200	830260800	5230	5230	5230	5230	0
490	20231227	120100	830260800	5230	5230	5230	5230	0
491	20231227	120000	830260800	5230	5230	5230	5230	0
492	20231227	115900	830260800	5230	5230	5230	5230	57
493	20231227	115800	829962690	5230	5230	5230	5230	0
494	20231227	115700	829962690	5230	5230	5230	5230	100
495	20231227	115600	829439690	5230	5230	5230	5230	2
496	20231227	115500	829429230	5210	5210	5210	5210	37
497	20231227	115400	829236460	5220	5220	5220	5220	331
498	20231227	115300	827508640	5220	5220	5220	5220	39
499	20231227	115200	827305060	5220	5220	5220	5220	186
500	20231227	115100	826334140	5220	5220	5220	5220	58
501	20231227	115000	826031380	5220	5220	5220	5220	53
502	20231227	114900	825754720	5220	5220	5220	5220	140
503	20231227	114800	825023920	5210	5210	5210	5210	1000
504	20231227	114700	819813920	5210	5220	5220	5210	1000
505	20231227	114600	814596500	5220	5220	5220	5220	171
506	20231227	114500	813703880	5220	5230	5230	5220	300
507	20231227	114400	812135960	5230	5230	5230	5230	600
508	20231227	114300	808997960	5230	5230	5230	5230	0
509	20231227	114200	808997960	5230	5230	5230	5230	0
510	20231227	114100	808997960	5230	5230	5230	5230	1690
511	20231227	114000	800159260	5240	5240	5240	5240	10
512	20231227	113900	800106860	5230	5230	5230	5230	1000
513	20231227	113800	794876860	5230	5240	5240	5230	140
514	20231227	113700	794143360	5240	5250	5250	5240	10
515	20231227	113600	794090910	5240	5240	5240	5240	95
516	20231227	113500	793593110	5250	5250	5250	5250	7
517	20231227	113400	793556360	5250	5250	5250	5250	0
518	20231227	113300	793556360	5250	5250	5250	5250	111
519	20231227	113200	792973610	5250	5250	5250	5250	540
520	20231227	113100	790138610	5240	5240	5240	5240	19
521	20231227	113000	790039050	5240	5220	5240	5220	1264
522	20231227	112900	783419260	5230	5230	5230	5230	200
523	20231227	112800	782373260	5230	5220	5230	5220	1510
524	20231227	112700	774480380	5220	5200	5220	5200	1056
525	20231227	112600	768974060	5200	5220	5220	5200	10100
526	20231227	112500	716405490	5210	5220	5220	5210	5000
527	20231227	112400	690330990	5230	5240	5240	5230	553
528	20231227	112300	687438330	5240	5240	5240	5240	200
529	20231227	112200	686390330	5230	5240	5240	5230	379
530	20231227	112100	684407810	5240	5240	5240	5240	458
531	20231227	112000	682007890	5250	5240	5250	5240	1010
532	20231227	111900	676715390	5230	5230	5230	5230	67
533	20231227	111800	676364980	5230	5230	5230	5230	600
534	20231227	111700	673226980	5230	5230	5230	5230	267
535	20231227	111600	671830570	5220	5220	5220	5220	201
536	20231227	111500	670781350	5220	5230	5230	5220	57
537	20231227	111400	670483730	5210	5210	5210	5210	86
538	20231227	111300	670035670	5210	5240	5240	5210	10081
539	20231227	111200	617456610	5230	5230	5230	5230	143
540	20231227	111100	616708720	5240	5250	5250	5230	8108
541	20231227	111000	574278540	5250	5250	5250	5250	2
542	20231227	110900	574268040	5240	5240	5250	5240	160
543	20231227	110800	573429540	5240	5240	5240	5240	1
544	20231227	110700	573424300	5240	5240	5240	5240	0
545	20231227	110600	573424300	5240	5240	5240	5240	2
546	20231227	110500	573413820	5250	5240	5250	5240	522
547	20231227	110400	570678320	5240	5250	5250	5240	2100
548	20231227	110300	559673320	5250	5250	5250	5250	1
549	20231227	110200	559668070	5250	5250	5250	5250	1
550	20231227	110100	559662820	5250	5250	5250	5250	3
551	20231227	110000	559647070	5250	5250	5250	5250	158
552	20231227	105900	558817570	5250	5250	5250	5250	153
553	20231227	105800	558014320	5250	5250	5250	5250	200
554	20231227	105700	556964320	5250	5250	5250	5250	0
555	20231227	105600	556964320	5250	5250	5250	5250	7
556	20231227	105500	556927570	5250	5250	5250	5250	40
557	20231227	105400	556717570	5250	5260	5260	5250	25
558	20231227	105300	556586220	5260	5250	5260	5250	4
559	20231227	105200	556565210	5240	5240	5240	5240	0
560	20231227	105100	556565210	5240	5240	5240	5240	1473
561	20231227	105000	548846690	5240	5240	5240	5240	2250
562	20231227	104900	537056690	5240	5240	5240	5240	11
563	20231227	104800	536999050	5240	5240	5240	5240	549
564	20231227	104700	534122290	5250	5250	5250	5240	17
565	20231227	104600	534033070	5250	5250	5250	5250	73
566	20231227	104500	533649820	5250	5240	5250	5240	947
567	20231227	104400	528686120	5240	5240	5240	5240	91
568	20231227	104300	528209280	5260	5240	5260	5240	3
569	20231227	104200	528193520	5240	5240	5240	5230	1001
570	20231227	104100	522950520	5260	5240	5260	5240	4299
571	20231227	104000	500423740	5260	5250	5260	5240	113
572	20231227	103900	499831460	5250	5250	5250	5250	19
573	20231227	103800	499731710	5250	5250	5250	5250	0
574	20231227	103700	499731710	5250	5250	5250	5250	1
575	20231227	103600	499726460	5240	5250	5250	5240	117
576	20231227	103500	499112390	5250	5250	5250	5250	100
577	20231227	103400	498587390	5250	5240	5250	5240	981
578	20231227	103300	493446750	5250	5250	5250	5250	419
579	20231227	103200	491247000	5260	5260	5260	5260	0
580	20231227	103100	491247000	5260	5260	5260	5260	10
581	20231227	103000	491194400	5260	5260	5260	5260	2
582	20231227	102900	491183880	5250	5250	5260	5250	7
583	20231227	102800	491147120	5250	5260	5260	5250	2007
584	20231227	102700	480604020	5270	5270	5270	5270	0
585	20231227	102600	480604020	5270	5270	5270	5270	0
586	20231227	102500	480604020	5270	5280	5280	5270	886
587	20231227	102400	475934790	5280	5280	5280	5280	6
588	20231227	102300	475903110	5280	5280	5280	5280	68
589	20231227	102200	475544070	5280	5260	5280	5260	94
590	20231227	102100	475048010	5280	5280	5280	5280	5
591	20231227	102000	475021610	5280	5280	5280	5280	1793
592	20231227	101900	465554570	5280	5260	5280	5260	2160
593	20231227	101800	454187390	5260	5260	5260	5260	1
594	20231227	101700	454182130	5250	5250	5250	5250	1520
595	20231227	101600	446202130	5240	5250	5250	5240	1100
596	20231227	101500	440428130	5230	5240	5240	5230	424
597	20231227	101400	438209940	5240	5240	5240	5230	640
598	20231227	101300	434857740	5240	5250	5250	5240	419
599	20231227	101200	432661990	5250	5250	5250	5250	113
600	20231227	101100	432068740	5240	5230	5240	5230	390
601	20231227	101000	430028840	5230	5230	5230	5230	0
602	20231227	100900	430028840	5230	5230	5230	5230	620
603	20231227	100800	426786240	5230	5230	5230	5230	52
604	20231227	100700	426514280	5230	5240	5250	5230	267
605	20231227	100600	425115500	5240	5240	5240	5230	923
606	20231227	100500	420284960	5250	5240	5260	5240	1781
607	20231227	100400	410952470	5240	5260	5260	5240	82
608	20231227	100300	410522750	5250	5240	5250	5240	914
609	20231227	100200	405731670	5250	5260	5260	5250	2245
610	20231227	100100	393945330	5270	5270	5270	5250	263
611	20231227	100000	392563360	5270	5270	5270	5270	0
612	20231227	095900	392563360	5270	5270	5270	5270	4
613	20231227	095800	392542280	5270	5260	5270	5250	32
614	20231227	095700	392373950	5260	5250	5260	5250	4579
615	20231227	095600	368323880	5260	5260	5260	5260	10
616	20231227	095500	368271280	5260	5260	5260	5260	3
617	20231227	095400	368255500	5260	5250	5260	5250	206
618	20231227	095300	367173940	5250	5250	5250	5250	249
619	20231227	095200	365866690	5250	5250	5250	5250	1
620	20231227	095100	365861440	5240	5260	5260	5240	165
621	20231227	095000	364996740	5250	5230	5250	5230	1155
622	20231227	094900	358941680	5240	5240	5250	5240	252
623	20231227	094800	357621140	5240	5240	5240	5240	636
624	20231227	094700	354288500	5250	5250	5250	5250	103
625	20231227	094600	353747750	5230	5230	5240	5230	325
626	20231227	094500	352047970	5240	5230	5250	5230	1057
627	20231227	094400	346519220	5250	5240	5250	5240	2487
628	20231227	094300	333487280	5250	5260	5260	5250	3702
629	20231227	094200	314051400	5260	5260	5260	5260	71
630	20231227	094100	313677940	5260	5260	5260	5260	155
631	20231227	094000	312862640	5260	5260	5260	5260	11
632	20231227	093900	312804780	5250	5260	5260	5250	53
633	20231227	093800	312526160	5260	5270	5270	5250	689
634	20231227	093700	308907460	5270	5260	5270	5250	60
635	20231227	093600	308591670	5250	5270	5270	5250	1397
636	20231227	093500	301244350	5280	5280	5280	5280	0
637	20231227	093400	301244350	5280	5280	5280	5280	60
638	20231227	093300	300927550	5280	5280	5280	5280	30
639	20231227	093200	300769150	5280	5240	5280	5240	2201
640	20231227	093100	289214160	5240	5250	5250	5240	403
641	20231227	093000	287102430	5250	5250	5250	5240	741
642	20231227	092900	283219180	5250	5240	5250	5240	828
643	20231227	092800	278873980	5240	5250	5250	5230	2667
644	20231227	092700	264899230	5240	5250	5250	5240	2345
645	20231227	092600	252610910	5250	5240	5250	5240	1392
646	20231227	092500	245315760	5240	5250	5250	5240	4344
647	20231227	092400	222513810	5250	5270	5270	5250	3617
648	20231227	092300	203509950	5270	5270	5280	5270	333
649	20231227	092200	201754940	5270	5260	5270	5260	1561
650	20231227	092100	193541470	5260	5280	5280	5260	1132
651	20231227	092000	187586860	5270	5270	5270	5270	816
652	20231227	091900	183286540	5270	5280	5280	5270	92
653	20231227	091800	182801680	5280	5300	5300	5280	343
654	20231227	091700	180990380	5270	5270	5270	5270	0
655	20231227	091600	180990380	5270	5290	5290	5270	1500
656	20231227	091500	173082300	5310	5310	5310	5310	10
657	20231227	091400	173029200	5310	5290	5310	5290	166
658	20231227	091300	172150520	5290	5300	5300	5290	519
659	20231227	091200	169404010	5300	5300	5300	5280	441
660	20231227	091100	167070220	5300	5300	5300	5300	1245
661	20231227	091000	160471720	5300	5300	5300	5300	352
662	20231227	090900	158606120	5300	5290	5300	5290	340
663	20231227	090800	156806970	5280	5280	5280	5260	2794
664	20231227	090700	142083880	5280	5290	5290	5280	558
665	20231227	090600	139137540	5270	5300	5320	5270	3487
666	20231227	090500	120712080	5320	5280	5320	5280	147
667	20231227	090400	119934960	5280	5280	5290	5280	154
668	20231227	090300	119121640	5260	5290	5290	5260	441
669	20231227	090200	116793720	5290	5290	5290	5280	560
670	20231227	090100	113832750	5290	5290	5290	5240	14307
671	20231227	090000	38632160	5280	5400	5400	5280	7211