KissMeData/126880/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	201100	398614900	5290	5290	5290	5290	3070
3	20231227	201000	398614900	5290	5290	5290	5290	0
4	20231227	200900	398614900	5290	5290	5290	5290	0
5	20231227	200800	398614900	5290	5290	5290	5290	0
6	20231227	200700	398614900	5290	5290	5290	5290	0
7	20231227	200600	398614900	5290	5290	5290	5290	0
8	20231227	200500	398614900	5290	5290	5290	5290	0
9	20231227	200400	398614900	5290	5290	5290	5290	0
10	20231227	200300	398614900	5290	5290	5290	5290	0
11	20231227	200200	398614900	5290	5290	5290	5290	0
12	20231227	200100	398614900	5290	5290	5290	5290	0
13	20231227	200000	398614900	5290	5290	5290	5290	0
14	20231227	195900	398614900	5290	5290	5290	5290	0
15	20231227	195800	398614900	5290	5290	5290	5290	0
16	20231227	195700	398614900	5290	5290	5290	5290	0
17	20231227	195600	398614900	5290	5290	5290	5290	0
18	20231227	195500	398614900	5290	5290	5290	5290	0
19	20231227	195400	398614900	5290	5290	5290	5290	0
20	20231227	195300	398614900	5290	5290	5290	5290	0
21	20231227	195200	398614900	5290	5290	5290	5290	0
22	20231227	195100	398614900	5290	5290	5290	5290	0
23	20231227	195000	398614900	5290	5290	5290	5290	0
24	20231227	194900	398614900	5290	5290	5290	5290	0
25	20231227	194800	398614900	5290	5290	5290	5290	0
26	20231227	194700	398614900	5290	5290	5290	5290	0
27	20231227	194600	398614900	5290	5290	5290	5290	0
28	20231227	194500	398614900	5290	5290	5290	5290	0
29	20231227	194400	398614900	5290	5290	5290	5290	0
30	20231227	194300	398614900	5290	5290	5290	5290	0
31	20231227	194200	398614900	5290	5290	5290	5290	0
32	20231227	194100	398614900	5290	5290	5290	5290	3070
33	20231227	194000	398614900	5290	5290	5290	5290	0
34	20231227	193900	398614900	5290	5290	5290	5290	0
35	20231227	193800	398614900	5290	5290	5290	5290	0
36	20231227	193700	398614900	5290	5290	5290	5290	0
37	20231227	193600	398614900	5290	5290	5290	5290	0
38	20231227	193500	398614900	5290	5290	5290	5290	0
39	20231227	193400	398614900	5290	5290	5290	5290	0
40	20231227	193300	398614900	5290	5290	5290	5290	0
41	20231227	193200	398614900	5290	5290	5290	5290	0
42	20231227	193100	398614900	5290	5290	5290	5290	0
43	20231227	193000	398614900	5290	5290	5290	5290	0
44	20231227	192900	398614900	5290	5290	5290	5290	0
45	20231227	192800	398614900	5290	5290	5290	5290	0
46	20231227	192700	398614900	5290	5290	5290	5290	0
47	20231227	192600	398614900	5290	5290	5290	5290	0
48	20231227	192500	398614900	5290	5290	5290	5290	0
49	20231227	192400	398614900	5290	5290	5290	5290	0
50	20231227	192300	398614900	5290	5290	5290	5290	0
51	20231227	192200	398614900	5290	5290	5290	5290	0
52	20231227	192100	398614900	5290	5290	5290	5290	0
53	20231227	192000	398614900	5290	5290	5290	5290	0
54	20231227	191900	398614900	5290	5290	5290	5290	0
55	20231227	191800	398614900	5290	5290	5290	5290	0
56	20231227	191700	398614900	5290	5290	5290	5290	0
57	20231227	191600	398614900	5290	5290	5290	5290	0
58	20231227	191500	398614900	5290	5290	5290	5290	0
59	20231227	191400	398614900	5290	5290	5290	5290	0
60	20231227	191300	398614900	5290	5290	5290	5290	0
61	20231227	191200	398614900	5290	5290	5290	5290	0
62	20231227	191100	398614900	5290	5290	5290	5290	3070
63	20231227	191000	398614900	5290	5290	5290	5290	0
64	20231227	190900	398614900	5290	5290	5290	5290	0
65	20231227	190800	398614900	5290	5290	5290	5290	0
66	20231227	190700	398614900	5290	5290	5290	5290	0
67	20231227	190600	398614900	5290	5290	5290	5290	0
68	20231227	190500	398614900	5290	5290	5290	5290	0
69	20231227	190400	398614900	5290	5290	5290	5290	0
70	20231227	190300	398614900	5290	5290	5290	5290	0
71	20231227	190200	398614900	5290	5290	5290	5290	0
72	20231227	190100	398614900	5290	5290	5290	5290	0
73	20231227	190000	398614900	5290	5290	5290	5290	0
74	20231227	185900	398614900	5290	5290	5290	5290	0
75	20231227	185800	398614900	5290	5290	5290	5290	0
76	20231227	185700	398614900	5290	5290	5290	5290	0
77	20231227	185600	398614900	5290	5290	5290	5290	0
78	20231227	185500	398614900	5290	5290	5290	5290	0
79	20231227	185400	398614900	5290	5290	5290	5290	0
80	20231227	185300	398614900	5290	5290	5290	5290	0
81	20231227	185200	398614900	5290	5290	5290	5290	0
82	20231227	185100	398614900	5290	5290	5290	5290	0
83	20231227	185000	398614900	5290	5290	5290	5290	0
84	20231227	184900	398614900	5290	5290	5290	5290	0
85	20231227	184800	398614900	5290	5290	5290	5290	0
86	20231227	184700	398614900	5290	5290	5290	5290	0
87	20231227	184600	398614900	5290	5290	5290	5290	0
88	20231227	184500	398614900	5290	5290	5290	5290	0
89	20231227	184400	398614900	5290	5290	5290	5290	0
90	20231227	184300	398614900	5290	5290	5290	5290	0
91	20231227	184200	398614900	5290	5290	5290	5290	0
92	20231227	184100	398614900	5290	5290	5290	5290	3070
93	20231227	184000	398614900	5290	5290	5290	5290	0
94	20231227	183900	398614900	5290	5290	5290	5290	0
95	20231227	183800	398614900	5290	5290	5290	5290	0
96	20231227	183700	398614900	5290	5290	5290	5290	0
97	20231227	183600	398614900	5290	5290	5290	5290	0
98	20231227	183500	398614900	5290	5290	5290	5290	0
99	20231227	183400	398614900	5290	5290	5290	5290	0
100	20231227	183300	398614900	5290	5290	5290	5290	0
101	20231227	183200	398614900	5290	5290	5290	5290	0
102	20231227	183100	398614900	5290	5290	5290	5290	0
103	20231227	183000	398614900	5290	5290	5290	5290	0
104	20231227	182900	398614900	5290	5290	5290	5290	0
105	20231227	182800	398614900	5290	5290	5290	5290	0
106	20231227	182700	398614900	5290	5290	5290	5290	0
107	20231227	182600	398614900	5290	5290	5290	5290	0
108	20231227	182500	398614900	5290	5290	5290	5290	0
109	20231227	182400	398614900	5290	5290	5290	5290	0
110	20231227	182300	398614900	5290	5290	5290	5290	0
111	20231227	182200	398614900	5290	5290	5290	5290	0
112	20231227	182100	398614900	5290	5290	5290	5290	0
113	20231227	182000	398614900	5290	5290	5290	5290	0
114	20231227	181900	398614900	5290	5290	5290	5290	0
115	20231227	181800	398614900	5290	5290	5290	5290	0
116	20231227	181700	398614900	5290	5290	5290	5290	0
117	20231227	181600	398614900	5290	5290	5290	5290	0
118	20231227	181500	398614900	5290	5290	5290	5290	0
119	20231227	181400	398614900	5290	5290	5290	5290	0
120	20231227	181300	398614900	5290	5290	5290	5290	0
121	20231227	181200	398614900	5290	5290	5290	5290	0
122	20231227	181100	398614900	5290	5290	5290	5290	3070
123	20231227	181000	398614900	5290	5290	5290	5290	0
124	20231227	180900	398614900	5290	5290	5290	5290	0
125	20231227	180800	398614900	5290	5290	5290	5290	0
126	20231227	180700	398614900	5290	5290	5290	5290	0
127	20231227	180600	398614900	5290	5290	5290	5290	0
128	20231227	180500	398614900	5290	5290	5290	5290	0
129	20231227	180400	398614900	5290	5290	5290	5290	0
130	20231227	180300	398614900	5290	5290	5290	5290	0
131	20231227	180200	398614900	5290	5290	5290	5290	0
132	20231227	180100	398614900	5290	5290	5290	5290	0
133	20231227	180000	398614900	5290	5290	5290	5290	0
134	20231227	175900	398614900	5290	5290	5290	5290	0
135	20231227	175800	398614900	5290	5290	5290	5290	0
136	20231227	175700	398614900	5290	5290	5290	5290	0
137	20231227	175600	398614900	5290	5290	5290	5290	0
138	20231227	175500	398614900	5290	5290	5290	5290	0
139	20231227	175400	398614900	5290	5290	5290	5290	0
140	20231227	175300	398614900	5290	5290	5290	5290	0
141	20231227	175200	398614900	5290	5290	5290	5290	0
142	20231227	175100	398614900	5290	5290	5290	5290	0
143	20231227	175000	398614900	5290	5290	5290	5290	0
144	20231227	174900	398614900	5290	5290	5290	5290	0
145	20231227	174800	398614900	5290	5290	5290	5290	0
146	20231227	174700	398614900	5290	5290	5290	5290	0
147	20231227	174600	398614900	5290	5290	5290	5290	0
148	20231227	174500	398614900	5290	5290	5290	5290	0
149	20231227	174400	398614900	5290	5290	5290	5290	0
150	20231227	174300	398614900	5290	5290	5290	5290	0
151	20231227	174200	398614900	5290	5290	5290	5290	0
152	20231227	174100	398614900	5290	5290	5290	5290	3070
153	20231227	174000	398614900	5290	5290	5290	5290	0
154	20231227	173900	398614900	5290	5290	5290	5290	0
155	20231227	173800	398614900	5290	5290	5290	5290	0
156	20231227	173700	398614900	5290	5290	5290	5290	0
157	20231227	173600	398614900	5290	5290	5290	5290	0
158	20231227	173500	398614900	5290	5290	5290	5290	0
159	20231227	173400	398614900	5290	5290	5290	5290	0
160	20231227	173300	398614900	5290	5290	5290	5290	0
161	20231227	173200	398614900	5290	5290	5290	5290	0
162	20231227	173100	398614900	5290	5290	5290	5290	0
163	20231227	173000	398614900	5290	5290	5290	5290	0
164	20231227	172900	398614900	5290	5290	5290	5290	0
165	20231227	172800	398614900	5290	5290	5290	5290	0
166	20231227	172700	398614900	5290	5290	5290	5290	0
167	20231227	172600	398614900	5290	5290	5290	5290	0
168	20231227	172500	398614900	5290	5290	5290	5290	0
169	20231227	172400	398614900	5290	5290	5290	5290	0
170	20231227	172300	398614900	5290	5290	5290	5290	0
171	20231227	172200	398614900	5290	5290	5290	5290	0
172	20231227	172100	398614900	5290	5290	5290	5290	0
173	20231227	172000	398614900	5290	5290	5290	5290	0
174	20231227	171900	398614900	5290	5290	5290	5290	0
175	20231227	171800	398614900	5290	5290	5290	5290	0
176	20231227	171700	398614900	5290	5290	5290	5290	0
177	20231227	171600	398614900	5290	5290	5290	5290	0
178	20231227	171500	398614900	5290	5290	5290	5290	0
179	20231227	171400	398614900	5290	5290	5290	5290	0
180	20231227	171300	398614900	5290	5290	5290	5290	0
181	20231227	171200	398614900	5290	5290	5290	5290	0
182	20231227	171100	398614900	5290	5290	5290	5290	3070
183	20231227	171000	398614900	5290	5290	5290	5290	0
184	20231227	170900	398614900	5290	5290	5290	5290	0
185	20231227	170800	398614900	5290	5290	5290	5290	0
186	20231227	170700	398614900	5290	5290	5290	5290	0
187	20231227	170600	398614900	5290	5290	5290	5290	0
188	20231227	170500	398614900	5290	5290	5290	5290	0
189	20231227	170400	398614900	5290	5290	5290	5290	0
190	20231227	170300	398614900	5290	5290	5290	5290	0
191	20231227	170200	398614900	5290	5290	5290	5290	0
192	20231227	170100	398614900	5290	5290	5290	5290	0
193	20231227	170000	398614900	5290	5290	5290	5290	0
194	20231227	165900	398614900	5290	5290	5290	5290	0
195	20231227	165800	398614900	5290	5290	5290	5290	0
196	20231227	165700	398614900	5290	5290	5290	5290	0
197	20231227	165600	398614900	5290	5290	5290	5290	0
198	20231227	165500	398614900	5290	5290	5290	5290	0
199	20231227	165400	398614900	5290	5290	5290	5290	0
200	20231227	165300	398614900	5290	5290	5290	5290	0
201	20231227	165200	398614900	5290	5290	5290	5290	0
202	20231227	165100	398614900	5290	5290	5290	5290	0
203	20231227	165000	398614900	5290	5290	5290	5290	0
204	20231227	164900	398614900	5290	5290	5290	5290	0
205	20231227	164800	398614900	5290	5290	5290	5290	0
206	20231227	164700	398614900	5290	5290	5290	5290	0
207	20231227	164600	398614900	5290	5290	5290	5290	0
208	20231227	164500	398614900	5290	5290	5290	5290	0
209	20231227	164400	398614900	5290	5290	5290	5290	0
210	20231227	164300	398614900	5290	5290	5290	5290	0
211	20231227	164200	398614900	5290	5290	5290	5290	0
212	20231227	164100	398614900	5290	5290	5290	5290	3070
213	20231227	164000	398614900	5290	5290	5290	5290	0
214	20231227	163900	398614900	5290	5290	5290	5290	0
215	20231227	163800	398614900	5290	5290	5290	5290	0
216	20231227	163700	398614900	5290	5290	5290	5290	0
217	20231227	163600	398614900	5290	5290	5290	5290	0
218	20231227	163500	398614900	5290	5290	5290	5290	0
219	20231227	163400	398614900	5290	5290	5290	5290	0
220	20231227	163300	398614900	5290	5290	5290	5290	0
221	20231227	163200	398614900	5290	5290	5290	5290	0
222	20231227	163100	398614900	5290	5290	5290	5290	0
223	20231227	163000	398614900	5290	5290	5290	5290	0
224	20231227	162900	398614900	5290	5290	5290	5290	0
225	20231227	162800	398614900	5290	5290	5290	5290	0
226	20231227	162700	398614900	5290	5290	5290	5290	0
227	20231227	162600	398614900	5290	5290	5290	5290	0
228	20231227	162500	398614900	5290	5290	5290	5290	0
229	20231227	162400	398614900	5290	5290	5290	5290	0
230	20231227	162300	398614900	5290	5290	5290	5290	0
231	20231227	162200	398614900	5290	5290	5290	5290	0
232	20231227	162100	398614900	5290	5290	5290	5290	0
233	20231227	162000	398614900	5290	5290	5290	5290	0
234	20231227	161900	398614900	5290	5290	5290	5290	0
235	20231227	161800	398614900	5290	5290	5290	5290	0
236	20231227	161700	398614900	5290	5290	5290	5290	0
237	20231227	161600	398614900	5290	5290	5290	5290	0
238	20231227	161500	398614900	5290	5290	5290	5290	0
239	20231227	161400	398614900	5290	5290	5290	5290	0
240	20231227	161300	398614900	5290	5290	5290	5290	0
241	20231227	161200	398614900	5290	5290	5290	5290	0
242	20231227	161100	398614900	5290	5290	5290	5290	3070
243	20231227	161000	398614900	5290	5290	5290	5290	0
244	20231227	160900	398614900	5290	5290	5290	5290	0
245	20231227	160800	398614900	5290	5290	5290	5290	0
246	20231227	160700	398614900	5290	5290	5290	5290	0
247	20231227	160600	398614900	5290	5290	5290	5290	0
248	20231227	160500	398614900	5290	5290	5290	5290	0
249	20231227	160400	398614900	5290	5290	5290	5290	0
250	20231227	160300	398614900	5290	5290	5290	5290	0
251	20231227	160200	398614900	5290	5290	5290	5290	0
252	20231227	160100	398614900	5290	5290	5290	5290	0
253	20231227	160000	398614900	5290	5290	5290	5290	0
254	20231227	155900	398614900	5290	5290	5290	5290	0
255	20231227	155800	398614900	5290	5290	5290	5290	0
256	20231227	155700	398614900	5290	5290	5290	5290	0
257	20231227	155600	398614900	5290	5290	5290	5290	0
258	20231227	155500	398614900	5290	5290	5290	5290	0
259	20231227	155400	398614900	5290	5290	5290	5290	0
260	20231227	155300	398614900	5290	5290	5290	5290	0
261	20231227	155200	398614900	5290	5290	5290	5290	0
262	20231227	155100	398614900	5290	5290	5290	5290	0
263	20231227	155000	398614900	5290	5290	5290	5290	0
264	20231227	154900	398614900	5290	5290	5290	5290	0
265	20231227	154800	398614900	5290	5290	5290	5290	0
266	20231227	154700	398614900	5290	5290	5290	5290	0
267	20231227	154600	398614900	5290	5290	5290	5290	0
268	20231227	154500	398614900	5290	5290	5290	5290	0
269	20231227	154400	398614900	5290	5290	5290	5290	0
270	20231227	154300	398614900	5290	5290	5290	5290	0
271	20231227	154200	398614900	5290	5290	5290	5290	0
272	20231227	154100	398614900	5290	5290	5290	5290	3070
273	20231227	154000	398614900	5290	5290	5290	5290	0
274	20231227	153900	398614900	5290	5290	5290	5290	0
275	20231227	153800	398614900	5290	5290	5290	5290	0
276	20231227	153700	398614900	5290	5290	5290	5290	0
277	20231227	153600	398614900	5290	5290	5290	5290	0
278	20231227	153500	398614900	5290	5290	5290	5290	0
279	20231227	153400	398614900	5290	5290	5290	5290	0
280	20231227	153300	398614900	5290	5290	5290	5290	0
281	20231227	153200	398614900	5290	5290	5290	5290	0
282	20231227	153100	398614900	5290	5290	5290	5290	0
283	20231227	153000	398614900	5290	5290	5290	5290	3070
284	20231227	152900	382374600	5310	5310	5310	5310	0
285	20231227	152800	382374600	5310	5310	5310	5310	0
286	20231227	152700	382374600	5310	5310	5310	5310	0
287	20231227	152600	382374600	5310	5310	5310	5310	0
288	20231227	152500	382374600	5310	5310	5310	5310	0
289	20231227	152400	382374600	5310	5310	5310	5310	0
290	20231227	152300	382374600	5310	5310	5310	5310	0
291	20231227	152200	382374600	5310	5310	5310	5310	0
292	20231227	152100	382374600	5310	5310	5310	5310	0
293	20231227	152000	382374600	5310	5310	5310	5310	0
294	20231227	151900	382374600	5310	5310	5310	5290	116
295	20231227	151800	381760860	5290	5310	5310	5290	51
296	20231227	151700	381490070	5310	5310	5310	5310	118
297	20231227	151600	380863490	5310	5300	5310	5300	52
298	20231227	151500	380587840	5300	5300	5300	5300	3
299	20231227	151400	380571940	5310	5310	5310	5310	0
300	20231227	151300	380571940	5310	5310	5310	5310	0
301	20231227	151200	380571940	5310	5310	5310	5310	0
302	20231227	151100	380571940	5310	5310	5310	5310	0
303	20231227	151000	380571940	5310	5310	5310	5310	526
304	20231227	150900	377778880	5310	5290	5310	5290	54
305	20231227	150800	377493140	5290	5300	5300	5290	38
306	20231227	150700	377291750	5300	5300	5300	5300	2
307	20231227	150600	377281150	5300	5300	5300	5300	259
308	20231227	150500	375908450	5300	5300	5300	5300	0
309	20231227	150400	375908450	5300	5300	5300	5300	0
310	20231227	150300	375908450	5300	5300	5300	5300	73
311	20231227	150200	375521550	5300	5300	5300	5300	2
312	20231227	150100	375510950	5300	5300	5300	5300	0
313	20231227	150000	375510950	5300	5300	5300	5300	0
314	20231227	145900	375510950	5300	5300	5300	5300	1
315	20231227	145800	375505650	5290	5290	5290	5290	1
316	20231227	145700	375500360	5300	5300	5300	5300	0
317	20231227	145600	375500360	5300	5290	5300	5290	51
318	20231227	145500	375230290	5300	5300	5300	5300	8
319	20231227	145400	375187890	5300	5300	5300	5300	1
320	20231227	145300	375182590	5300	5300	5300	5300	18
321	20231227	145200	375087190	5300	5300	5300	5300	21
322	20231227	145100	374975890	5290	5300	5300	5290	395
323	20231227	145000	372886300	5300	5300	5300	5300	0
324	20231227	144900	372886300	5300	5300	5300	5300	0
325	20231227	144800	372886300	5300	5300	5300	5300	4
326	20231227	144700	372865100	5290	5290	5290	5290	0
327	20231227	144600	372865100	5290	5290	5290	5290	0
328	20231227	144500	372865100	5290	5290	5290	5290	1
329	20231227	144400	372859810	5300	5300	5300	5300	7
330	20231227	144300	372822710	5300	5300	5300	5300	0
331	20231227	144200	372822710	5300	5300	5300	5300	0
332	20231227	144100	372822710	5300	5300	5300	5300	0
333	20231227	144000	372822710	5300	5300	5300	5300	4
334	20231227	143900	372801510	5300	5300	5300	5300	4
335	20231227	143800	372780310	5290	5290	5290	5290	1
336	20231227	143700	372775020	5300	5300	5300	5300	0
337	20231227	143600	372775020	5300	5300	5300	5300	0
338	20231227	143500	372775020	5300	5300	5300	5300	26
339	20231227	143400	372637220	5300	5290	5300	5290	13
340	20231227	143300	372568420	5300	5300	5300	5300	0
341	20231227	143200	372568420	5300	5300	5300	5300	391
342	20231227	143100	370496120	5310	5310	5310	5310	0
343	20231227	143000	370496120	5310	5310	5310	5310	40
344	20231227	142900	370283720	5320	5320	5320	5320	0
345	20231227	142800	370283720	5320	5320	5320	5320	0
346	20231227	142700	370283720	5320	5320	5320	5320	50
347	20231227	142600	370017720	5320	5310	5320	5310	12
348	20231227	142500	369953930	5320	5320	5320	5320	2
349	20231227	142400	369943290	5320	5320	5320	5320	8
350	20231227	142300	369900730	5310	5310	5310	5310	301
351	20231227	142200	368302420	5310	5300	5310	5300	2
352	20231227	142100	368291810	5300	5310	5310	5300	89
353	20231227	142000	367819240	5310	5310	5310	5310	7
354	20231227	141900	367782070	5310	5310	5310	5310	7
355	20231227	141800	367744900	5310	5310	5310	5310	0
356	20231227	141700	367744900	5310	5310	5310	5310	0
357	20231227	141600	367744900	5310	5300	5310	5300	2689
358	20231227	141500	353493190	5310	5310	5310	5310	0
359	20231227	141400	353493190	5310	5310	5310	5310	80
360	20231227	141300	353068390	5310	5310	5310	5310	336
361	20231227	141200	351284230	5310	5290	5310	5290	2209
362	20231227	141100	339577840	5290	5290	5290	5290	328
363	20231227	141000	337842720	5290	5290	5290	5290	10
364	20231227	140900	337789820	5290	5290	5290	5290	0
365	20231227	140800	337789820	5290	5290	5290	5290	0
366	20231227	140700	337789820	5290	5290	5290	5290	400
367	20231227	140600	335673820	5300	5300	5300	5300	0
368	20231227	140500	335673820	5300	5280	5300	5280	1190
369	20231227	140400	329380310	5280	5280	5280	5280	250
370	20231227	140300	328060310	5280	5280	5280	5280	3399
371	20231227	140200	310113590	5280	5280	5280	5280	0
372	20231227	140100	310113590	5280	5280	5280	5280	580
373	20231227	140000	307051190	5280	5280	5280	5280	0
374	20231227	135900	307051190	5280	5280	5280	5280	50
375	20231227	135800	306787190	5280	5280	5280	5280	0
376	20231227	135700	306787190	5280	5280	5280	5280	0
377	20231227	135600	306787190	5280	5280	5280	5280	0
378	20231227	135500	306787190	5280	5280	5280	5280	0
379	20231227	135400	306787190	5280	5280	5280	5280	12
380	20231227	135300	306723830	5260	5270	5270	5260	108
381	20231227	135200	306154960	5280	5280	5280	5280	0
382	20231227	135100	306154960	5280	5280	5280	5280	1
383	20231227	135000	306149680	5280	5280	5280	5260	211
384	20231227	134900	305038480	5280	5280	5280	5280	0
385	20231227	134800	305038480	5280	5280	5280	5280	11
386	20231227	134700	304980400	5280	5280	5280	5280	47
387	20231227	134600	304732240	5280	5280	5280	5280	0
388	20231227	134500	304732240	5280	5280	5280	5280	0
389	20231227	134400	304732240	5280	5280	5280	5280	0
390	20231227	134300	304732240	5280	5280	5280	5280	0
391	20231227	134200	304732240	5280	5280	5280	5280	0
392	20231227	134100	304732240	5280	5280	5280	5280	0
393	20231227	134000	304732240	5280	5280	5280	5280	0
394	20231227	133900	304732240	5280	5280	5280	5280	0
395	20231227	133800	304732240	5280	5280	5280	5280	0
396	20231227	133700	304732240	5280	5280	5280	5280	1
397	20231227	133600	304726960	5280	5280	5280	5280	0
398	20231227	133500	304726960	5280	5280	5280	5280	0
399	20231227	133400	304726960	5280	5280	5280	5280	14
400	20231227	133300	304653040	5260	5260	5260	5260	0
401	20231227	133200	304653040	5260	5260	5260	5260	117
402	20231227	133100	304037620	5270	5270	5270	5270	10
403	20231227	133000	303984920	5280	5280	5280	5280	0
404	20231227	132900	303984920	5280	5280	5280	5280	127
405	20231227	132800	303314360	5280	5280	5280	5280	0
406	20231227	132700	303314360	5280	5280	5280	5280	0
407	20231227	132600	303314360	5280	5280	5280	5280	0
408	20231227	132500	303314360	5280	5270	5280	5270	153
409	20231227	132400	302508020	5270	5270	5270	5270	318
410	20231227	132300	300832160	5270	5270	5270	5270	6
411	20231227	132200	300800540	5270	5270	5270	5270	0
412	20231227	132100	300800540	5270	5270	5270	5270	1
413	20231227	132000	300795270	5270	5270	5270	5270	0
414	20231227	131900	300795270	5270	5270	5270	5270	0
415	20231227	131800	300795270	5270	5270	5270	5270	0
416	20231227	131700	300795270	5270	5270	5270	5270	0
417	20231227	131600	300795270	5270	5270	5270	5270	0
418	20231227	131500	300795270	5270	5270	5270	5270	0
419	20231227	131400	300795270	5270	5270	5270	5270	0
420	20231227	131300	300795270	5270	5270	5270	5270	5
421	20231227	131200	300768920	5270	5270	5270	5270	3
422	20231227	131100	300753110	5270	5270	5270	5270	2
423	20231227	131000	300742570	5270	5270	5270	5270	8
424	20231227	130900	300700410	5270	5270	5270	5270	3
425	20231227	130800	300684600	5270	5270	5270	5260	74
426	20231227	130700	300294760	5260	5260	5260	5260	370
427	20231227	130600	298348560	5270	5270	5270	5270	0
428	20231227	130500	298348560	5270	5270	5270	5270	5
429	20231227	130400	298322210	5270	5270	5270	5270	11
430	20231227	130300	298264240	5280	5250	5280	5250	300
431	20231227	130200	296686240	5280	5280	5280	5280	0
432	20231227	130100	296686240	5280	5280	5280	5280	0
433	20231227	130000	296686240	5280	5260	5280	5260	22
434	20231227	125900	296570200	5260	5260	5260	5260	105
435	20231227	125800	296017900	5260	5260	5260	5260	0
436	20231227	125700	296017900	5260	5260	5260	5260	119
437	20231227	125600	295391960	5260	5260	5260	5260	18
438	20231227	125500	295297280	5270	5270	5270	5270	694
439	20231227	125400	291639900	5270	5270	5270	5270	0
440	20231227	125300	291639900	5270	5270	5270	5270	10
441	20231227	125200	291587200	5270	5270	5270	5270	0
442	20231227	125100	291587200	5270	5270	5270	5270	3
443	20231227	125000	291571390	5260	5260	5260	5260	235
444	20231227	124900	290335290	5270	5270	5270	5270	0
445	20231227	124800	290335290	5270	5270	5270	5270	8
446	20231227	124700	290293130	5270	5270	5270	5270	0
447	20231227	124600	290293130	5270	5270	5270	5270	0
448	20231227	124500	290293130	5270	5270	5270	5270	0
449	20231227	124400	290293130	5270	5270	5270	5270	50
450	20231227	124300	290029630	5270	5270	5270	5270	0
451	20231227	124200	290029630	5270	5270	5270	5270	0
452	20231227	124100	290029630	5270	5270	5270	5270	1
453	20231227	124000	290024360	5270	5270	5270	5270	0
454	20231227	123900	290024360	5270	5270	5270	5270	0
455	20231227	123800	290024360	5270	5270	5270	5270	1
456	20231227	123700	290019090	5270	5270	5270	5270	2
457	20231227	123600	290008550	5270	5270	5270	5270	0
458	20231227	123500	290008550	5270	5270	5270	5270	0
459	20231227	123400	290008550	5270	5270	5270	5270	0
460	20231227	123300	290008550	5270	5270	5270	5270	62
461	20231227	123200	289681810	5270	5270	5270	5270	54
462	20231227	123100	289397230	5270	5270	5270	5270	0
463	20231227	123000	289397230	5270	5270	5270	5270	40
464	20231227	122900	289186430	5270	5270	5270	5270	48
465	20231227	122800	288933470	5270	5250	5270	5230	9430
466	20231227	122700	239541670	5250	5250	5250	5250	100
467	20231227	122600	239016670	5270	5270	5270	5270	0
468	20231227	122500	239016670	5270	5270	5270	5270	0
469	20231227	122400	239016670	5270	5270	5270	5270	550
470	20231227	122300	236118170	5270	5270	5270	5270	1
471	20231227	122200	236112900	5270	5270	5270	5270	102
472	20231227	122100	235575360	5250	5250	5250	5250	0
473	20231227	122000	235575360	5250	5250	5250	5250	300
474	20231227	121900	234000360	5270	5270	5270	5270	8
475	20231227	121800	233958200	5270	5260	5270	5260	534
476	20231227	121700	231149310	5260	5260	5260	5260	1
477	20231227	121600	231144050	5250	5250	5250	5250	0
478	20231227	121500	231144050	5250	5250	5250	5250	0
479	20231227	121400	231144050	5250	5250	5250	5250	99
480	20231227	121300	230624300	5270	5270	5270	5270	0
481	20231227	121200	230624300	5270	5270	5270	5270	1
482	20231227	121100	230619030	5250	5250	5260	5250	262
483	20231227	121000	229243520	5250	5260	5260	5250	468
484	20231227	120900	226784240	5270	5270	5270	5270	3
485	20231227	120800	226768430	5270	5270	5270	5270	0
486	20231227	120700	226768430	5270	5270	5270	5270	0
487	20231227	120600	226768430	5270	5270	5270	5270	24
488	20231227	120500	226641950	5270	5270	5270	5270	0
489	20231227	120400	226641950	5270	5270	5270	5270	0
490	20231227	120300	226641950	5270	5270	5270	5270	0
491	20231227	120200	226641950	5270	5270	5270	5270	0
492	20231227	120100	226641950	5270	5270	5270	5270	20
493	20231227	120000	226536550	5260	5260	5260	5260	0
494	20231227	115900	226536550	5260	5260	5260	5260	0
495	20231227	115800	226536550	5260	5260	5260	5260	0
496	20231227	115700	226536550	5260	5260	5260	5260	20
497	20231227	115600	226431350	5280	5280	5280	5280	0
498	20231227	115500	226431350	5280	5250	5280	5250	1238
499	20231227	115400	219897220	5240	5250	5250	5240	4500
500	20231227	115300	196293830	5250	5270	5270	5250	3500
501	20231227	115200	177898210	5260	5260	5260	5260	0
502	20231227	115100	177898210	5260	5260	5260	5260	36
503	20231227	115000	177708850	5260	5260	5260	5260	0
504	20231227	114900	177708850	5260	5260	5260	5260	0
505	20231227	114800	177708850	5260	5260	5260	5260	160
506	20231227	114700	176867250	5270	5270	5270	5270	30
507	20231227	114600	176709150	5280	5280	5280	5280	0
508	20231227	114500	176709150	5280	5280	5280	5280	3
509	20231227	114400	176693310	5280	5280	5280	5280	0
510	20231227	114300	176693310	5280	5280	5280	5280	3
511	20231227	114200	176677470	5280	5280	5280	5280	0
512	20231227	114100	176677470	5280	5280	5280	5280	9
513	20231227	114000	176629950	5280	5260	5280	5260	116
514	20231227	113900	176018610	5270	5270	5270	5270	0
515	20231227	113800	176018610	5270	5270	5270	5270	0
516	20231227	113700	176018610	5270	5270	5270	5270	0
517	20231227	113600	176018610	5270	5270	5270	5270	18
518	20231227	113500	175923750	5270	5270	5270	5270	0
519	20231227	113400	175923750	5270	5270	5270	5270	0
520	20231227	113300	175923750	5270	5270	5270	5270	0
521	20231227	113200	175923750	5270	5270	5270	5270	73
522	20231227	113100	175539040	5280	5280	5280	5280	8
523	20231227	113000	175496800	5270	5270	5270	5270	246
524	20231227	112900	174200380	5280	5280	5280	5280	2
525	20231227	112800	174189820	5280	5280	5280	5280	0
526	20231227	112700	174189820	5280	5280	5280	5280	300
527	20231227	112600	172605820	5280	5280	5280	5280	100
528	20231227	112500	172077820	5280	5280	5280	5280	0
529	20231227	112400	172077820	5280	5280	5280	5280	0
530	20231227	112300	172077820	5280	5280	5280	5280	0
531	20231227	112200	172077820	5280	5280	5280	5280	0
532	20231227	112100	172077820	5280	5280	5280	5280	0
533	20231227	112000	172077820	5280	5280	5280	5280	0
534	20231227	111900	172077820	5280	5280	5280	5280	4
535	20231227	111800	172056700	5270	5270	5270	5270	0
536	20231227	111700	172056700	5270	5270	5270	5270	92
537	20231227	111600	171571860	5280	5280	5280	5280	1
538	20231227	111500	171566580	5280	5280	5280	5280	0
539	20231227	111400	171566580	5280	5280	5280	5280	0
540	20231227	111300	171566580	5280	5280	5280	5280	0
541	20231227	111200	171566580	5280	5260	5280	5260	10
542	20231227	111100	171513820	5280	5280	5280	5280	0
543	20231227	111000	171513820	5280	5280	5280	5280	0
544	20231227	110900	171513820	5280	5280	5280	5280	0
545	20231227	110800	171513820	5280	5260	5280	5260	200
546	20231227	110700	170461600	5270	5270	5270	5270	3
547	20231227	110600	170445790	5270	5270	5270	5270	3
548	20231227	110500	170429980	5270	5270	5270	5270	0
549	20231227	110400	170429980	5270	5270	5270	5270	0
550	20231227	110300	170429980	5270	5270	5270	5270	27
551	20231227	110200	170287690	5270	5270	5270	5270	0
552	20231227	110100	170287690	5270	5270	5270	5270	3
553	20231227	110000	170271880	5270	5270	5270	5270	0
554	20231227	105900	170271880	5270	5270	5270	5270	3
555	20231227	105800	170256070	5270	5270	5270	5270	0
556	20231227	105700	170256070	5270	5270	5270	5270	100
557	20231227	105600	169729070	5270	5270	5270	5270	0
558	20231227	105500	169729070	5270	5270	5270	5270	10
559	20231227	105400	169676370	5260	5260	5260	5260	95
560	20231227	105300	169176670	5270	5270	5270	5270	201
561	20231227	105200	168117400	5280	5280	5280	5280	0
562	20231227	105100	168117400	5280	5280	5280	5280	142
563	20231227	105000	167367640	5280	5280	5280	5280	0
564	20231227	104900	167367640	5280	5280	5280	5280	21
565	20231227	104800	167256760	5280	5280	5280	5280	0
566	20231227	104700	167256760	5280	5270	5280	5270	21
567	20231227	104600	167146000	5270	5280	5280	5270	289
568	20231227	104500	165622960	5280	5280	5280	5280	0
569	20231227	104400	165622960	5280	5280	5280	5280	5
570	20231227	104300	165596560	5280	5280	5280	5280	1
571	20231227	104200	165591280	5280	5280	5280	5280	0
572	20231227	104100	165591280	5280	5280	5280	5280	0
573	20231227	104000	165591280	5280	5280	5280	5280	0
574	20231227	103900	165591280	5280	5280	5280	5280	0
575	20231227	103800	165591280	5280	5280	5280	5280	4
576	20231227	103700	165570160	5280	5280	5280	5280	0
577	20231227	103600	165570160	5280	5280	5280	5280	1
578	20231227	103500	165564880	5270	5260	5270	5260	423
579	20231227	103400	163336110	5260	5260	5260	5260	3
580	20231227	103300	163320330	5260	5260	5260	5260	1
581	20231227	103200	163315070	5260	5260	5260	5260	2
582	20231227	103100	163304550	5260	5270	5270	5260	6
583	20231227	103000	163272980	5270	5270	5270	5270	10
584	20231227	102900	163220280	5250	5260	5270	5250	209
585	20231227	102800	162121170	5260	5260	5260	5260	986
586	20231227	102700	156934810	5270	5260	5270	5260	116
587	20231227	102600	156324640	5270	5270	5270	5270	9
588	20231227	102500	156277210	5270	5260	5270	5260	100
589	20231227	102400	155751170	5270	5260	5270	5260	18
590	20231227	102300	155656410	5260	5260	5260	5260	0
591	20231227	102200	155656410	5260	5260	5260	5260	0
592	20231227	102100	155656410	5260	5270	5270	5260	607
593	20231227	102000	152459520	5280	5280	5280	5280	0
594	20231227	101900	152459520	5280	5280	5280	5280	201
595	20231227	101800	151398240	5280	5280	5280	5280	0
596	20231227	101700	151398240	5280	5280	5280	5280	0
597	20231227	101600	151398240	5280	5280	5280	5280	30
598	20231227	101500	151239840	5280	5280	5280	5280	250
599	20231227	101400	149919840	5280	5280	5280	5280	0
600	20231227	101300	149919840	5280	5250	5280	5250	51
601	20231227	101200	149652060	5250	5250	5250	5250	0
602	20231227	101100	149652060	5250	5260	5260	5250	564
603	20231227	101000	146691010	5280	5280	5280	5280	0
604	20231227	100900	146691010	5280	5280	5280	5280	5
605	20231227	100800	146664610	5260	5280	5280	5260	1002
606	20231227	100700	141393050	5280	5270	5280	5260	809
607	20231227	100600	137136870	5270	5270	5270	5270	0
608	20231227	100500	137136870	5270	5270	5280	5270	366
609	20231227	100400	135207950	5280	5270	5280	5270	457
610	20231227	100300	132799510	5270	5270	5270	5270	642
611	20231227	100200	129416170	5280	5280	5280	5280	0
612	20231227	100100	129416170	5280	5280	5280	5280	2
613	20231227	100000	129405610	5280	5260	5280	5260	69
614	20231227	095900	129042080	5270	5280	5280	5270	655
615	20231227	095800	125590190	5270	5270	5270	5270	0
616	20231227	095700	125590190	5270	5280	5280	5270	770
617	20231227	095600	121531340	5280	5280	5280	5280	20
618	20231227	095500	121425740	5280	5280	5280	5280	10
619	20231227	095400	121372940	5280	5270	5280	5270	54
620	20231227	095300	121088350	5280	5270	5280	5270	12
621	20231227	095200	121025010	5270	5270	5270	5270	1191
622	20231227	095100	114748440	5270	5270	5270	5270	162
623	20231227	095000	113894700	5280	5280	5280	5280	85
624	20231227	094900	113445900	5290	5290	5290	5290	9
625	20231227	094800	113398290	5290	5280	5290	5280	246
626	20231227	094700	112097520	5280	5280	5280	5280	162
627	20231227	094600	111242160	5270	5280	5280	5270	1093
628	20231227	094500	105476030	5290	5290	5290	5290	10
629	20231227	094400	105423130	5290	5290	5290	5290	0
630	20231227	094300	105423130	5290	5290	5290	5290	2
631	20231227	094200	105412550	5290	5290	5290	5290	0
632	20231227	094100	105412550	5290	5290	5290	5290	0
633	20231227	094000	105412550	5290	5290	5290	5290	5
634	20231227	093900	105386100	5290	5290	5290	5270	126
635	20231227	093800	104720800	5290	5290	5290	5290	4
636	20231227	093700	104699640	5290	5290	5290	5270	186
637	20231227	093600	103718980	5300	5300	5300	5300	0
638	20231227	093500	103718980	5300	5280	5300	5280	702
639	20231227	093400	100011890	5300	5300	5300	5300	9
640	20231227	093300	99964190	5280	5280	5280	5280	18
641	20231227	093200	99869150	5300	5300	5300	5300	10
642	20231227	093100	99816150	5300	5300	5300	5300	1
643	20231227	093000	99810850	5300	5300	5300	5300	0
644	20231227	092900	99810850	5300	5300	5300	5300	1
645	20231227	092800	99805550	5280	5280	5300	5280	590
646	20231227	092700	96689250	5280	5280	5280	5280	0
647	20231227	092600	96689250	5280	5300	5300	5280	485
648	20231227	092500	94125320	5300	5280	5300	5280	69
649	20231227	092400	93760980	5280	5280	5280	5280	168
650	20231227	092300	92873940	5300	5300	5300	5300	0
651	20231227	092200	92873940	5300	5300	5300	5300	14
652	20231227	092100	92799740	5300	5290	5300	5290	504
653	20231227	092000	90133540	5300	5290	5300	5290	264
654	20231227	091900	88736910	5290	5290	5290	5290	94
655	20231227	091800	88239650	5290	5290	5290	5290	259
656	20231227	091700	86869540	5300	5300	5300	5300	387
657	20231227	091600	84818440	5300	5300	5300	5300	17
658	20231227	091500	84728340	5300	5300	5300	5300	6
659	20231227	091400	84696540	5290	5300	5300	5290	133
660	20231227	091300	83991940	5300	5300	5300	5300	0
661	20231227	091200	83991940	5300	5300	5300	5300	303
662	20231227	091100	82386040	5290	5290	5290	5290	20
663	20231227	091000	82280240	5290	5280	5290	5280	5452
664	20231227	090900	53493380	5280	5280	5280	5280	94
665	20231227	090800	52997060	5280	5290	5290	5280	354
666	20231227	090700	51124600	5300	5290	5300	5290	18
667	20231227	090600	51029300	5300	5300	5300	5300	6
668	20231227	090500	50997500	5290	5290	5290	5290	0
669	20231227	090400	50997500	5290	5290	5290	5290	0
670	20231227	090300	50997500	5290	5290	5290	5290	295
671	20231227	090200	49436950	5250	5280	5280	5250	761
672	20231227	090100	45428830	5280	5280	5280	5280	745
673	20231227	090000	41495230	5290	5230	5290	5230	7537