KissMeData/232830/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	203700	1415253210	4730	4730	4730	4730	3695
3	20231227	203600	1415253210	4730	4730	4730	4730	0
4	20231227	203500	1415253210	4730	4730	4730	4730	0
5	20231227	203400	1415253210	4730	4730	4730	4730	0
6	20231227	203300	1415253210	4730	4730	4730	4730	0
7	20231227	203200	1415253210	4730	4730	4730	4730	0
8	20231227	203100	1415253210	4730	4730	4730	4730	0
9	20231227	203000	1415253210	4730	4730	4730	4730	0
10	20231227	202900	1415253210	4730	4730	4730	4730	0
11	20231227	202800	1415253210	4730	4730	4730	4730	0
12	20231227	202700	1415253210	4730	4730	4730	4730	0
13	20231227	202600	1415253210	4730	4730	4730	4730	0
14	20231227	202500	1415253210	4730	4730	4730	4730	0
15	20231227	202400	1415253210	4730	4730	4730	4730	0
16	20231227	202300	1415253210	4730	4730	4730	4730	0
17	20231227	202200	1415253210	4730	4730	4730	4730	0
18	20231227	202100	1415253210	4730	4730	4730	4730	0
19	20231227	202000	1415253210	4730	4730	4730	4730	0
20	20231227	201900	1415253210	4730	4730	4730	4730	0
21	20231227	201800	1415253210	4730	4730	4730	4730	0
22	20231227	201700	1415253210	4730	4730	4730	4730	0
23	20231227	201600	1415253210	4730	4730	4730	4730	0
24	20231227	201500	1415253210	4730	4730	4730	4730	0
25	20231227	201400	1415253210	4730	4730	4730	4730	0
26	20231227	201300	1415253210	4730	4730	4730	4730	0
27	20231227	201200	1415253210	4730	4730	4730	4730	0
28	20231227	201100	1415253210	4730	4730	4730	4730	0
29	20231227	201000	1415253210	4730	4730	4730	4730	0
30	20231227	200900	1415253210	4730	4730	4730	4730	0
31	20231227	200800	1415253210	4730	4730	4730	4730	0
32	20231227	200700	1415253210	4730	4730	4730	4730	3695
33	20231227	200600	1415253210	4730	4730	4730	4730	0
34	20231227	200500	1415253210	4730	4730	4730	4730	0
35	20231227	200400	1415253210	4730	4730	4730	4730	0
36	20231227	200300	1415253210	4730	4730	4730	4730	0
37	20231227	200200	1415253210	4730	4730	4730	4730	0
38	20231227	200100	1415253210	4730	4730	4730	4730	0
39	20231227	200000	1415253210	4730	4730	4730	4730	0
40	20231227	195900	1415253210	4730	4730	4730	4730	0
41	20231227	195800	1415253210	4730	4730	4730	4730	0
42	20231227	195700	1415253210	4730	4730	4730	4730	0
43	20231227	195600	1415253210	4730	4730	4730	4730	0
44	20231227	195500	1415253210	4730	4730	4730	4730	0
45	20231227	195400	1415253210	4730	4730	4730	4730	0
46	20231227	195300	1415253210	4730	4730	4730	4730	0
47	20231227	195200	1415253210	4730	4730	4730	4730	0
48	20231227	195100	1415253210	4730	4730	4730	4730	0
49	20231227	195000	1415253210	4730	4730	4730	4730	0
50	20231227	194900	1415253210	4730	4730	4730	4730	0
51	20231227	194800	1415253210	4730	4730	4730	4730	0
52	20231227	194700	1415253210	4730	4730	4730	4730	0
53	20231227	194600	1415253210	4730	4730	4730	4730	0
54	20231227	194500	1415253210	4730	4730	4730	4730	0
55	20231227	194400	1415253210	4730	4730	4730	4730	0
56	20231227	194300	1415253210	4730	4730	4730	4730	0
57	20231227	194200	1415253210	4730	4730	4730	4730	0
58	20231227	194100	1415253210	4730	4730	4730	4730	0
59	20231227	194000	1415253210	4730	4730	4730	4730	0
60	20231227	193900	1415253210	4730	4730	4730	4730	0
61	20231227	193800	1415253210	4730	4730	4730	4730	0
62	20231227	193700	1415253210	4730	4730	4730	4730	3695
63	20231227	193600	1415253210	4730	4730	4730	4730	0
64	20231227	193500	1415253210	4730	4730	4730	4730	0
65	20231227	193400	1415253210	4730	4730	4730	4730	0
66	20231227	193300	1415253210	4730	4730	4730	4730	0
67	20231227	193200	1415253210	4730	4730	4730	4730	0
68	20231227	193100	1415253210	4730	4730	4730	4730	0
69	20231227	193000	1415253210	4730	4730	4730	4730	0
70	20231227	192900	1415253210	4730	4730	4730	4730	0
71	20231227	192800	1415253210	4730	4730	4730	4730	0
72	20231227	192700	1415253210	4730	4730	4730	4730	0
73	20231227	192600	1415253210	4730	4730	4730	4730	0
74	20231227	192500	1415253210	4730	4730	4730	4730	0
75	20231227	192400	1415253210	4730	4730	4730	4730	0
76	20231227	192300	1415253210	4730	4730	4730	4730	0
77	20231227	192200	1415253210	4730	4730	4730	4730	0
78	20231227	192100	1415253210	4730	4730	4730	4730	0
79	20231227	192000	1415253210	4730	4730	4730	4730	0
80	20231227	191900	1415253210	4730	4730	4730	4730	0
81	20231227	191800	1415253210	4730	4730	4730	4730	0
82	20231227	191700	1415253210	4730	4730	4730	4730	0
83	20231227	191600	1415253210	4730	4730	4730	4730	0
84	20231227	191500	1415253210	4730	4730	4730	4730	0
85	20231227	191400	1415253210	4730	4730	4730	4730	0
86	20231227	191300	1415253210	4730	4730	4730	4730	0
87	20231227	191200	1415253210	4730	4730	4730	4730	0
88	20231227	191100	1415253210	4730	4730	4730	4730	0
89	20231227	191000	1415253210	4730	4730	4730	4730	0
90	20231227	190900	1415253210	4730	4730	4730	4730	0
91	20231227	190800	1415253210	4730	4730	4730	4730	0
92	20231227	190700	1415253210	4730	4730	4730	4730	3695
93	20231227	190600	1415253210	4730	4730	4730	4730	0
94	20231227	190500	1415253210	4730	4730	4730	4730	0
95	20231227	190400	1415253210	4730	4730	4730	4730	0
96	20231227	190300	1415253210	4730	4730	4730	4730	0
97	20231227	190200	1415253210	4730	4730	4730	4730	0
98	20231227	190100	1415253210	4730	4730	4730	4730	0
99	20231227	190000	1415253210	4730	4730	4730	4730	0
100	20231227	185900	1415253210	4730	4730	4730	4730	0
101	20231227	185800	1415253210	4730	4730	4730	4730	0
102	20231227	185700	1415253210	4730	4730	4730	4730	0
103	20231227	185600	1415253210	4730	4730	4730	4730	0
104	20231227	185500	1415253210	4730	4730	4730	4730	0
105	20231227	185400	1415253210	4730	4730	4730	4730	0
106	20231227	185300	1415253210	4730	4730	4730	4730	0
107	20231227	185200	1415253210	4730	4730	4730	4730	0
108	20231227	185100	1415253210	4730	4730	4730	4730	0
109	20231227	185000	1415253210	4730	4730	4730	4730	0
110	20231227	184900	1415253210	4730	4730	4730	4730	0
111	20231227	184800	1415253210	4730	4730	4730	4730	0
112	20231227	184700	1415253210	4730	4730	4730	4730	0
113	20231227	184600	1415253210	4730	4730	4730	4730	0
114	20231227	184500	1415253210	4730	4730	4730	4730	0
115	20231227	184400	1415253210	4730	4730	4730	4730	0
116	20231227	184300	1415253210	4730	4730	4730	4730	0
117	20231227	184200	1415253210	4730	4730	4730	4730	0
118	20231227	184100	1415253210	4730	4730	4730	4730	0
119	20231227	184000	1415253210	4730	4730	4730	4730	0
120	20231227	183900	1415253210	4730	4730	4730	4730	0
121	20231227	183800	1415253210	4730	4730	4730	4730	0
122	20231227	183700	1415253210	4730	4730	4730	4730	3695
123	20231227	183600	1415253210	4730	4730	4730	4730	0
124	20231227	183500	1415253210	4730	4730	4730	4730	0
125	20231227	183400	1415253210	4730	4730	4730	4730	0
126	20231227	183300	1415253210	4730	4730	4730	4730	0
127	20231227	183200	1415253210	4730	4730	4730	4730	0
128	20231227	183100	1415253210	4730	4730	4730	4730	0
129	20231227	183000	1415253210	4730	4730	4730	4730	0
130	20231227	182900	1415253210	4730	4730	4730	4730	0
131	20231227	182800	1415253210	4730	4730	4730	4730	0
132	20231227	182700	1415253210	4730	4730	4730	4730	0
133	20231227	182600	1415253210	4730	4730	4730	4730	0
134	20231227	182500	1415253210	4730	4730	4730	4730	0
135	20231227	182400	1415253210	4730	4730	4730	4730	0
136	20231227	182300	1415253210	4730	4730	4730	4730	0
137	20231227	182200	1415253210	4730	4730	4730	4730	0
138	20231227	182100	1415253210	4730	4730	4730	4730	0
139	20231227	182000	1415253210	4730	4730	4730	4730	0
140	20231227	181900	1415253210	4730	4730	4730	4730	0
141	20231227	181800	1415253210	4730	4730	4730	4730	0
142	20231227	181700	1415253210	4730	4730	4730	4730	0
143	20231227	181600	1415253210	4730	4730	4730	4730	0
144	20231227	181500	1415253210	4730	4730	4730	4730	0
145	20231227	181400	1415253210	4730	4730	4730	4730	0
146	20231227	181300	1415253210	4730	4730	4730	4730	0
147	20231227	181200	1415253210	4730	4730	4730	4730	0
148	20231227	181100	1415253210	4730	4730	4730	4730	0
149	20231227	181000	1415253210	4730	4730	4730	4730	0
150	20231227	180900	1415253210	4730	4730	4730	4730	0
151	20231227	180800	1415253210	4730	4730	4730	4730	0
152	20231227	180700	1415253210	4730	4730	4730	4730	3695
153	20231227	180600	1415253210	4730	4730	4730	4730	0
154	20231227	180500	1415253210	4730	4730	4730	4730	0
155	20231227	180400	1415253210	4730	4730	4730	4730	0
156	20231227	180300	1415253210	4730	4730	4730	4730	0
157	20231227	180200	1415253210	4730	4730	4730	4730	0
158	20231227	180100	1415253210	4730	4730	4730	4730	0
159	20231227	180000	1415253210	4730	4730	4730	4730	0
160	20231227	175900	1415253210	4730	4730	4730	4730	0
161	20231227	175800	1415253210	4730	4730	4730	4730	0
162	20231227	175700	1415253210	4730	4730	4730	4730	0
163	20231227	175600	1415253210	4730	4730	4730	4730	0
164	20231227	175500	1415253210	4730	4730	4730	4730	0
165	20231227	175400	1415253210	4730	4730	4730	4730	0
166	20231227	175300	1415253210	4730	4730	4730	4730	0
167	20231227	175200	1415253210	4730	4730	4730	4730	0
168	20231227	175100	1415253210	4730	4730	4730	4730	0
169	20231227	175000	1415253210	4730	4730	4730	4730	0
170	20231227	174900	1415253210	4730	4730	4730	4730	0
171	20231227	174800	1415253210	4730	4730	4730	4730	0
172	20231227	174700	1415253210	4730	4730	4730	4730	0
173	20231227	174600	1415253210	4730	4730	4730	4730	0
174	20231227	174500	1415253210	4730	4730	4730	4730	0
175	20231227	174400	1415253210	4730	4730	4730	4730	0
176	20231227	174300	1415253210	4730	4730	4730	4730	0
177	20231227	174200	1415253210	4730	4730	4730	4730	0
178	20231227	174100	1415253210	4730	4730	4730	4730	0
179	20231227	174000	1415253210	4730	4730	4730	4730	0
180	20231227	173900	1415253210	4730	4730	4730	4730	0
181	20231227	173800	1415253210	4730	4730	4730	4730	0
182	20231227	173700	1415253210	4730	4730	4730	4730	3695
183	20231227	173600	1415253210	4730	4730	4730	4730	0
184	20231227	173500	1415253210	4730	4730	4730	4730	0
185	20231227	173400	1415253210	4730	4730	4730	4730	0
186	20231227	173300	1415253210	4730	4730	4730	4730	0
187	20231227	173200	1415253210	4730	4730	4730	4730	0
188	20231227	173100	1415253210	4730	4730	4730	4730	0
189	20231227	173000	1415253210	4730	4730	4730	4730	0
190	20231227	172900	1415253210	4730	4730	4730	4730	0
191	20231227	172800	1415253210	4730	4730	4730	4730	0
192	20231227	172700	1415253210	4730	4730	4730	4730	0
193	20231227	172600	1415253210	4730	4730	4730	4730	0
194	20231227	172500	1415253210	4730	4730	4730	4730	0
195	20231227	172400	1415253210	4730	4730	4730	4730	0
196	20231227	172300	1415253210	4730	4730	4730	4730	0
197	20231227	172200	1415253210	4730	4730	4730	4730	0
198	20231227	172100	1415253210	4730	4730	4730	4730	0
199	20231227	172000	1415253210	4730	4730	4730	4730	0
200	20231227	171900	1415253210	4730	4730	4730	4730	0
201	20231227	171800	1415253210	4730	4730	4730	4730	0
202	20231227	171700	1415253210	4730	4730	4730	4730	0
203	20231227	171600	1415253210	4730	4730	4730	4730	0
204	20231227	171500	1415253210	4730	4730	4730	4730	0
205	20231227	171400	1415253210	4730	4730	4730	4730	0
206	20231227	171300	1415253210	4730	4730	4730	4730	0
207	20231227	171200	1415253210	4730	4730	4730	4730	0
208	20231227	171100	1415253210	4730	4730	4730	4730	0
209	20231227	171000	1415253210	4730	4730	4730	4730	0
210	20231227	170900	1415253210	4730	4730	4730	4730	0
211	20231227	170800	1415253210	4730	4730	4730	4730	0
212	20231227	170700	1415253210	4730	4730	4730	4730	3695
213	20231227	170600	1415253210	4730	4730	4730	4730	0
214	20231227	170500	1415253210	4730	4730	4730	4730	0
215	20231227	170400	1415253210	4730	4730	4730	4730	0
216	20231227	170300	1415253210	4730	4730	4730	4730	0
217	20231227	170200	1415253210	4730	4730	4730	4730	0
218	20231227	170100	1415253210	4730	4730	4730	4730	0
219	20231227	170000	1415253210	4730	4730	4730	4730	0
220	20231227	165900	1415253210	4730	4730	4730	4730	0
221	20231227	165800	1415253210	4730	4730	4730	4730	0
222	20231227	165700	1415253210	4730	4730	4730	4730	0
223	20231227	165600	1415253210	4730	4730	4730	4730	0
224	20231227	165500	1415253210	4730	4730	4730	4730	0
225	20231227	165400	1415253210	4730	4730	4730	4730	0
226	20231227	165300	1415253210	4730	4730	4730	4730	0
227	20231227	165200	1415253210	4730	4730	4730	4730	0
228	20231227	165100	1415253210	4730	4730	4730	4730	0
229	20231227	165000	1415253210	4730	4730	4730	4730	0
230	20231227	164900	1415253210	4730	4730	4730	4730	0
231	20231227	164800	1415253210	4730	4730	4730	4730	0
232	20231227	164700	1415253210	4730	4730	4730	4730	0
233	20231227	164600	1415253210	4730	4730	4730	4730	0
234	20231227	164500	1415253210	4730	4730	4730	4730	0
235	20231227	164400	1415253210	4730	4730	4730	4730	0
236	20231227	164300	1415253210	4730	4730	4730	4730	0
237	20231227	164200	1415253210	4730	4730	4730	4730	0
238	20231227	164100	1415253210	4730	4730	4730	4730	0
239	20231227	164000	1415253210	4730	4730	4730	4730	0
240	20231227	163900	1415253210	4730	4730	4730	4730	0
241	20231227	163800	1415253210	4730	4730	4730	4730	0
242	20231227	163700	1415253210	4730	4730	4730	4730	3695
243	20231227	163600	1415253210	4730	4730	4730	4730	0
244	20231227	163500	1415253210	4730	4730	4730	4730	0
245	20231227	163400	1415253210	4730	4730	4730	4730	0
246	20231227	163300	1415253210	4730	4730	4730	4730	0
247	20231227	163200	1415253210	4730	4730	4730	4730	0
248	20231227	163100	1415253210	4730	4730	4730	4730	0
249	20231227	163000	1415253210	4730	4730	4730	4730	0
250	20231227	162900	1415253210	4730	4730	4730	4730	0
251	20231227	162800	1415253210	4730	4730	4730	4730	0
252	20231227	162700	1415253210	4730	4730	4730	4730	0
253	20231227	162600	1415253210	4730	4730	4730	4730	0
254	20231227	162500	1415253210	4730	4730	4730	4730	0
255	20231227	162400	1415253210	4730	4730	4730	4730	0
256	20231227	162300	1415253210	4730	4730	4730	4730	0
257	20231227	162200	1415253210	4730	4730	4730	4730	0
258	20231227	162100	1415253210	4730	4730	4730	4730	0
259	20231227	162000	1415253210	4730	4730	4730	4730	0
260	20231227	161900	1415253210	4730	4730	4730	4730	0
261	20231227	161800	1415253210	4730	4730	4730	4730	0
262	20231227	161700	1415253210	4730	4730	4730	4730	0
263	20231227	161600	1415253210	4730	4730	4730	4730	0
264	20231227	161500	1415253210	4730	4730	4730	4730	0
265	20231227	161400	1415253210	4730	4730	4730	4730	0
266	20231227	161300	1415253210	4730	4730	4730	4730	0
267	20231227	161200	1415253210	4730	4730	4730	4730	0
268	20231227	161100	1415253210	4730	4730	4730	4730	0
269	20231227	161000	1415253210	4730	4730	4730	4730	0
270	20231227	160900	1415253210	4730	4730	4730	4730	0
271	20231227	160800	1415253210	4730	4730	4730	4730	0
272	20231227	160700	1415253210	4730	4730	4730	4730	3695
273	20231227	160600	1415253210	4730	4730	4730	4730	0
274	20231227	160500	1415253210	4730	4730	4730	4730	0
275	20231227	160400	1415253210	4730	4730	4730	4730	0
276	20231227	160300	1415253210	4730	4730	4730	4730	0
277	20231227	160200	1415253210	4730	4730	4730	4730	0
278	20231227	160100	1415253210	4730	4730	4730	4730	0
279	20231227	160000	1415253210	4730	4730	4730	4730	0
280	20231227	155900	1415253210	4730	4730	4730	4730	0
281	20231227	155800	1415253210	4730	4730	4730	4730	0
282	20231227	155700	1415253210	4730	4730	4730	4730	0
283	20231227	155600	1415253210	4730	4730	4730	4730	0
284	20231227	155500	1415253210	4730	4730	4730	4730	0
285	20231227	155400	1415253210	4730	4730	4730	4730	0
286	20231227	155300	1415253210	4730	4730	4730	4730	0
287	20231227	155200	1415253210	4730	4730	4730	4730	0
288	20231227	155100	1415253210	4730	4730	4730	4730	0
289	20231227	155000	1415253210	4730	4730	4730	4730	0
290	20231227	154900	1415253210	4730	4730	4730	4730	0
291	20231227	154800	1415253210	4730	4730	4730	4730	0
292	20231227	154700	1415253210	4730	4730	4730	4730	0
293	20231227	154600	1415253210	4730	4730	4730	4730	0
294	20231227	154500	1415253210	4730	4730	4730	4730	0
295	20231227	154400	1415253210	4730	4730	4730	4730	0
296	20231227	154300	1415253210	4730	4730	4730	4730	0
297	20231227	154200	1415253210	4730	4730	4730	4730	0
298	20231227	154100	1415253210	4730	4730	4730	4730	0
299	20231227	154000	1415253210	4730	4730	4730	4730	0
300	20231227	153900	1415253210	4730	4730	4730	4730	0
301	20231227	153800	1415253210	4730	4730	4730	4730	0
302	20231227	153700	1415253210	4730	4730	4730	4730	3695
303	20231227	153600	1415253210	4730	4730	4730	4730	0
304	20231227	153500	1415253210	4730	4730	4730	4730	0
305	20231227	153400	1415253210	4730	4730	4730	4730	0
306	20231227	153300	1415253210	4730	4730	4730	4730	0
307	20231227	153200	1415253210	4730	4730	4730	4730	0
308	20231227	153100	1415253210	4730	4730	4730	4730	0
309	20231227	153000	1415253210	4730	4730	4730	4730	3695
310	20231227	152900	1397775860	4725	4725	4725	4725	0
311	20231227	152800	1397775860	4725	4725	4725	4725	0
312	20231227	152700	1397775860	4725	4725	4725	4725	0
313	20231227	152600	1397775860	4725	4725	4725	4725	0
314	20231227	152500	1397775860	4725	4725	4725	4725	0
315	20231227	152400	1397775860	4725	4725	4725	4725	0
316	20231227	152300	1397775860	4725	4725	4725	4725	0
317	20231227	152200	1397775860	4725	4725	4725	4725	0
318	20231227	152100	1397775860	4725	4725	4725	4725	0
319	20231227	152000	1397775860	4725	4725	4725	4725	0
320	20231227	151900	1397775860	4725	4720	4725	4720	634
321	20231227	151800	1394782880	4720	4720	4720	4720	218
322	20231227	151700	1393753920	4720	4720	4720	4720	2419
323	20231227	151600	1382336240	4720	4720	4720	4720	0
324	20231227	151500	1382336240	4720	4715	4720	4710	2197
325	20231227	151400	1371968890	4710	4700	4710	4700	1196
326	20231227	151300	1366338430	4715	4715	4715	4715	135
327	20231227	151200	1365701905	4715	4710	4715	4700	4389
328	20231227	151100	1345030495	4710	4705	4710	4705	272
329	20231227	151000	1343749885	4710	4710	4710	4710	0
330	20231227	150900	1343749885	4710	4710	4710	4710	363
331	20231227	150800	1342040155	4710	4710	4710	4710	1376
332	20231227	150700	1335559195	4715	4715	4715	4715	9
333	20231227	150600	1335516760	4715	4715	4715	4715	0
334	20231227	150500	1335516760	4715	4715	4715	4715	0
335	20231227	150400	1335516760	4715	4715	4715	4715	0
336	20231227	150300	1335516760	4715	4710	4715	4710	140
337	20231227	150200	1334857310	4715	4715	4715	4715	272
338	20231227	150100	1333574830	4715	4715	4715	4715	178
339	20231227	150000	1332735560	4720	4720	4720	4720	11
340	20231227	145900	1332683640	4715	4720	4720	4715	83
341	20231227	145800	1332292255	4720	4720	4720	4720	305
342	20231227	145700	1330852655	4720	4720	4720	4720	111
343	20231227	145600	1330328735	4720	4720	4720	4720	0
344	20231227	145500	1330328735	4720	4720	4720	4720	1
345	20231227	145400	1330324015	4725	4730	4730	4725	2
346	20231227	145300	1330314560	4730	4730	4730	4730	10
347	20231227	145200	1330267260	4730	4700	4730	4690	3210
348	20231227	145100	1315094135	4725	4725	4725	4725	0
349	20231227	145000	1315094135	4725	4725	4725	4725	4
350	20231227	144900	1315075235	4730	4730	4730	4730	0
351	20231227	144800	1315075235	4730	4730	4730	4730	211
352	20231227	144700	1314077205	4730	4720	4730	4720	2131
353	20231227	144600	1303999575	4705	4705	4705	4705	49
354	20231227	144500	1303769030	4705	4705	4705	4705	0
355	20231227	144400	1303769030	4705	4705	4705	4705	0
356	20231227	144300	1303769030	4705	4715	4715	4705	519
357	20231227	144200	1301323445	4715	4715	4715	4715	91
358	20231227	144100	1300894380	4715	4715	4715	4715	7
359	20231227	144000	1300861375	4715	4725	4725	4715	570
360	20231227	143900	1298173125	4710	4725	4730	4710	1942
361	20231227	143800	1288987985	4730	4730	4730	4730	0
362	20231227	143700	1288987985	4730	4690	4730	4690	20598
363	20231227	143600	1191633195	4675	4675	4675	4675	189
364	20231227	143500	1190749620	4685	4685	4685	4685	0
365	20231227	143400	1190749620	4685	4685	4685	4685	1
366	20231227	143300	1190744935	4685	4685	4685	4685	0
367	20231227	143200	1190744935	4685	4685	4685	4685	0
368	20231227	143100	1190744935	4685	4685	4685	4685	10
369	20231227	143000	1190698085	4690	4690	4690	4690	1
370	20231227	142900	1190693395	4670	4670	4670	4670	0
371	20231227	142800	1190693395	4670	4670	4670	4670	0
372	20231227	142700	1190693395	4670	4670	4670	4670	0
373	20231227	142600	1190693395	4670	4670	4670	4670	217
374	20231227	142500	1189680005	4670	4670	4670	4670	0
375	20231227	142400	1189680005	4670	4670	4670	4670	68
376	20231227	142300	1189362445	4690	4690	4690	4690	10
377	20231227	142200	1189315545	4690	4690	4690	4690	0
378	20231227	142100	1189315545	4690	4690	4690	4690	0
379	20231227	142000	1189315545	4690	4690	4690	4690	1
380	20231227	141900	1189310855	4690	4665	4690	4665	22
381	20231227	141800	1189208150	4670	4670	4670	4670	904
382	20231227	141700	1184986470	4675	4680	4680	4675	1746
383	20231227	141600	1176821350	4690	4690	4690	4690	20
384	20231227	141500	1176727550	4675	4675	4675	4675	0
385	20231227	141400	1176727550	4675	4675	4675	4675	0
386	20231227	141300	1176727550	4675	4675	4675	4675	0
387	20231227	141200	1176727550	4675	4675	4675	4675	670
388	20231227	141100	1173595300	4675	4675	4675	4675	79
389	20231227	141000	1173225975	4675	4675	4675	4675	0
390	20231227	140900	1173225975	4675	4675	4675	4675	0
391	20231227	140800	1173225975	4675	4680	4680	4675	999
392	20231227	140700	1168553090	4680	4680	4680	4680	525
393	20231227	140600	1166096090	4680	4690	4690	4680	396
394	20231227	140500	1164239810	4690	4690	4690	4690	26
395	20231227	140400	1164117870	4680	4680	4680	4680	100
396	20231227	140300	1163649870	4680	4680	4680	4680	0
397	20231227	140200	1163649870	4680	4680	4680	4680	0
398	20231227	140100	1163649870	4680	4680	4680	4680	0
399	20231227	140000	1163649870	4680	4680	4680	4680	1
400	20231227	135900	1163645190	4680	4680	4680	4680	0
401	20231227	135800	1163645190	4680	4680	4680	4680	0
402	20231227	135700	1163645190	4680	4680	4680	4680	0
403	20231227	135600	1163645190	4680	4680	4680	4680	1
404	20231227	135500	1163640510	4685	4685	4685	4685	0
405	20231227	135400	1163640510	4685	4685	4685	4685	0
406	20231227	135300	1163640510	4685	4685	4685	4685	0
407	20231227	135200	1163640510	4685	4685	4685	4685	0
408	20231227	135100	1163640510	4685	4685	4685	4685	66
409	20231227	135000	1163331300	4685	4685	4685	4685	45
410	20231227	134900	1163120475	4690	4690	4690	4690	1
411	20231227	134800	1163115785	4690	4690	4690	4690	20
412	20231227	134700	1163021985	4690	4690	4690	4690	10
413	20231227	134600	1162975085	4690	4690	4690	4690	83
414	20231227	134500	1162585815	4690	4705	4705	4690	354
415	20231227	134400	1160922095	4715	4715	4715	4715	0
416	20231227	134300	1160922095	4715	4715	4715	4715	0
417	20231227	134200	1160922095	4715	4715	4715	4715	0
418	20231227	134100	1160922095	4715	4715	4715	4715	267
419	20231227	134000	1159663190	4700	4700	4700	4700	0
420	20231227	133900	1159663190	4700	4700	4700	4700	0
421	20231227	133800	1159663190	4700	4700	4700	4700	1
422	20231227	133700	1159658490	4700	4700	4700	4700	70
423	20231227	133600	1159329490	4700	4700	4700	4700	88
424	20231227	133500	1158915890	4700	4700	4700	4700	0
425	20231227	133400	1158915890	4700	4700	4700	4700	0
426	20231227	133300	1158915890	4700	4700	4700	4700	271
427	20231227	133200	1157642190	4700	4720	4720	4700	1493
428	20231227	133100	1150603700	4715	4715	4715	4715	0
429	20231227	133000	1150603700	4715	4715	4715	4715	0
430	20231227	132900	1150603700	4715	4715	4715	4715	217
431	20231227	132800	1149580545	4715	4710	4715	4710	710
432	20231227	132700	1146236235	4715	4715	4715	4715	0
433	20231227	132600	1146236235	4715	4715	4715	4715	100
434	20231227	132500	1145764735	4710	4715	4715	4710	84
435	20231227	132400	1145368885	4720	4720	4720	4720	110
436	20231227	132300	1144849685	4725	4725	4725	4725	0
437	20231227	132200	1144849685	4725	4725	4725	4725	225
438	20231227	132100	1143786560	4725	4725	4725	4725	100
439	20231227	132000	1143314060	4730	4730	4730	4730	0
440	20231227	131900	1143314060	4730	4730	4730	4730	0
441	20231227	131800	1143314060	4730	4730	4730	4730	0
442	20231227	131700	1143314060	4730	4710	4730	4710	5749
443	20231227	131600	1116135600	4710	4710	4710	4710	16
444	20231227	131500	1116060240	4710	4710	4710	4710	431
445	20231227	131400	1114030230	4710	4710	4710	4710	50
446	20231227	131300	1113794730	4680	4685	4685	4680	70
447	20231227	131200	1113467125	4680	4680	4680	4680	0
448	20231227	131100	1113467125	4680	4680	4680	4680	155
449	20231227	131000	1112741725	4695	4690	4725	4690	1050
450	20231227	130900	1107800705	4690	4690	4690	4690	0
451	20231227	130800	1107800705	4690	4690	4690	4690	0
452	20231227	130700	1107800705	4690	4690	4690	4690	0
453	20231227	130600	1107800705	4690	4690	4690	4690	1
454	20231227	130500	1107796015	4695	4695	4700	4695	1056
455	20231227	130400	1102833525	4700	4700	4700	4700	9
456	20231227	130300	1102791225	4700	4690	4700	4690	2397
457	20231227	130200	1091530655	4670	4670	4670	4670	0
458	20231227	130100	1091530655	4670	4670	4670	4670	1
459	20231227	130000	1091525985	4670	4660	4670	4660	201
460	20231227	125900	1090588305	4650	4650	4650	4650	0
461	20231227	125800	1090588305	4650	4650	4650	4650	0
462	20231227	125700	1090588305	4650	4650	4650	4650	0
463	20231227	125600	1090588305	4650	4650	4650	4650	3
464	20231227	125500	1090574355	4650	4650	4650	4650	11
465	20231227	125400	1090523205	4650	4640	4650	4635	368
466	20231227	125300	1088816535	4635	4635	4635	4635	0
467	20231227	125200	1088816535	4635	4635	4635	4635	0
468	20231227	125100	1088816535	4635	4635	4635	4635	0
469	20231227	125000	1088816535	4635	4635	4635	4635	0
470	20231227	124900	1088816535	4635	4635	4635	4635	1
471	20231227	124800	1088811900	4635	4635	4635	4635	65
472	20231227	124700	1088510625	4630	4630	4630	4630	0
473	20231227	124600	1088510625	4630	4630	4630	4630	0
474	20231227	124500	1088510625	4630	4630	4630	4630	570
475	20231227	124400	1085871525	4630	4645	4645	4630	6005
476	20231227	124300	1058038925	4650	4660	4660	4650	2680
477	20231227	124200	1045573395	4660	4660	4660	4660	0
478	20231227	124100	1045573395	4660	4660	4660	4660	100
479	20231227	124000	1045107395	4655	4655	4655	4655	130
480	20231227	123900	1044502245	4655	4650	4655	4650	32
481	20231227	123800	1044353440	4650	4650	4650	4650	150
482	20231227	123700	1043655940	4650	4660	4660	4650	14
483	20231227	123600	1043590730	4660	4660	4660	4660	30
484	20231227	123500	1043450930	4660	4660	4660	4660	0
485	20231227	123400	1043450930	4660	4660	4660	4660	0
486	20231227	123300	1043450930	4660	4660	4660	4655	5030
487	20231227	123200	1020036225	4660	4660	4660	4660	0
488	20231227	123100	1020036225	4660	4665	4665	4660	5311
489	20231227	123000	995286860	4665	4665	4665	4665	0
490	20231227	122900	995286860	4665	4665	4665	4665	0
491	20231227	122800	995286860	4665	4665	4665	4665	10
492	20231227	122700	995240210	4665	4665	4665	4665	0
493	20231227	122600	995240210	4665	4665	4665	4665	0
494	20231227	122500	995240210	4665	4665	4665	4665	2008
495	20231227	122400	985872890	4670	4670	4670	4670	20
496	20231227	122300	985779490	4670	4670	4670	4670	0
497	20231227	122200	985779490	4670	4670	4670	4670	0
498	20231227	122100	985779490	4670	4670	4670	4670	22
499	20231227	122000	985676750	4670	4670	4670	4670	0
500	20231227	121900	985676750	4670	4670	4670	4670	11
501	20231227	121800	985625380	4670	4670	4670	4670	0
502	20231227	121700	985625380	4670	4670	4670	4670	19
503	20231227	121600	985536650	4665	4665	4665	4665	0
504	20231227	121500	985536650	4665	4665	4665	4665	0
505	20231227	121400	985536650	4665	4665	4665	4665	0
506	20231227	121300	985536650	4665	4665	4665	4665	162
507	20231227	121200	984780920	4665	4665	4665	4665	30
508	20231227	121100	984640970	4660	4660	4660	4660	3
509	20231227	121000	984626990	4660	4660	4660	4660	0
510	20231227	120900	984626990	4660	4660	4660	4660	0
511	20231227	120800	984626990	4660	4660	4660	4660	0
512	20231227	120700	984626990	4660	4660	4660	4660	0
513	20231227	120600	984626990	4660	4660	4660	4660	12
514	20231227	120500	984571070	4660	4660	4665	4660	292
515	20231227	120400	983210345	4655	4655	4655	4655	20
516	20231227	120300	983117245	4660	4635	4660	4635	231
517	20231227	120200	982046535	4635	4635	4635	4635	0
518	20231227	120100	982046535	4635	4635	4635	4635	358
519	20231227	120000	980387205	4635	4635	4635	4635	201
520	20231227	115900	979455570	4635	4635	4635	4635	0
521	20231227	115800	979455570	4635	4630	4635	4630	397
522	20231227	115700	977616070	4635	4640	4640	4635	305
523	20231227	115600	976201280	4645	4655	4665	4645	6779
524	20231227	115500	944674320	4655	4660	4660	4655	1156
525	20231227	115400	939291255	4665	4665	4665	4660	1121
526	20231227	115300	934062030	4665	4665	4665	4665	100
527	20231227	115200	933595530	4665	4675	4690	4665	1657
528	20231227	115100	925844230	4680	4680	4680	4680	1
529	20231227	115000	925839550	4670	4670	4670	4670	0
530	20231227	114900	925839550	4670	4670	4670	4670	1718
531	20231227	114800	917816490	4675	4680	4680	4675	479
532	20231227	114700	915577110	4690	4690	4690	4690	2
533	20231227	114600	915567730	4690	4690	4690	4690	150
534	20231227	114500	914864230	4680	4680	4680	4680	0
535	20231227	114400	914864230	4680	4675	4680	4675	328
536	20231227	114300	913330820	4675	4675	4675	4675	150
537	20231227	114200	912629570	4675	4675	4675	4675	0
538	20231227	114100	912629570	4675	4675	4675	4675	5
539	20231227	114000	912606195	4675	4675	4675	4675	0
540	20231227	113900	912606195	4675	4675	4675	4675	0
541	20231227	113800	912606195	4675	4675	4675	4675	0
542	20231227	113700	912606195	4675	4675	4675	4675	499
543	20231227	113600	910273370	4675	4695	4695	4675	2189
544	20231227	113500	900026980	4685	4685	4685	4685	0
545	20231227	113400	900026980	4685	4685	4685	4685	0
546	20231227	113300	900026980	4685	4700	4700	4685	9186
547	20231227	113200	856907615	4700	4705	4705	4700	167
548	20231227	113100	856122465	4705	4710	4710	4705	417
549	20231227	113000	854160470	4710	4710	4710	4710	98
550	20231227	112900	853698890	4715	4715	4715	4710	205
551	20231227	112800	852732340	4705	4705	4705	4705	0
552	20231227	112700	852732340	4705	4705	4705	4705	0
553	20231227	112600	852732340	4705	4705	4705	4705	41
554	20231227	112500	852539435	4700	4700	4700	4700	2010
555	20231227	112400	843092435	4700	4710	4710	4700	1002
556	20231227	112300	838377845	4720	4720	4720	4720	350
557	20231227	112200	836725845	4720	4720	4720	4720	4
558	20231227	112100	836706965	4720	4720	4720	4720	275
559	20231227	112000	835408965	4720	4720	4720	4720	0
560	20231227	111900	835408965	4720	4720	4720	4720	20
561	20231227	111800	835314565	4720	4720	4720	4720	0
562	20231227	111700	835314565	4720	4720	4720	4720	0
563	20231227	111600	835314565	4720	4715	4720	4715	40
564	20231227	111500	835125780	4715	4715	4715	4715	0
565	20231227	111400	835125780	4715	4715	4715	4715	0
566	20231227	111300	835125780	4715	4715	4715	4715	0
567	20231227	111200	835125780	4715	4715	4715	4715	10
568	20231227	111100	835078630	4700	4710	4710	4700	10000
569	20231227	111000	788064665	4720	4720	4720	4720	12
570	20231227	110900	788008025	4720	4720	4720	4720	0
571	20231227	110800	788008025	4720	4710	4720	4710	18
572	20231227	110700	787923145	4705	4705	4705	4705	1030
573	20231227	110600	783076995	4710	4710	4710	4710	592
574	20231227	110500	780288675	4710	4715	4715	4710	6808
575	20231227	110400	748203280	4715	4720	4720	4715	367
576	20231227	110300	746471235	4720	4720	4720	4720	603
577	20231227	110200	743625075	4715	4715	4715	4715	1000
578	20231227	110100	738910075	4715	4720	4720	4715	21
579	20231227	110000	738811055	4715	4715	4715	4715	2271
580	20231227	105900	728103290	4715	4725	4725	4715	932
581	20231227	105800	723707740	4730	4725	4730	4720	10110
582	20231227	105700	675936455	4730	4730	4730	4730	97
583	20231227	105600	675477645	4730	4730	4730	4730	10
584	20231227	105500	675430345	4730	4730	4730	4730	0
585	20231227	105400	675430345	4730	4730	4730	4730	55
586	20231227	105300	675170195	4730	4735	4735	4730	681
587	20231227	105200	671948755	4735	4735	4735	4735	30
588	20231227	105100	671806705	4735	4735	4735	4735	264
589	20231227	105000	670556665	4735	4735	4735	4735	31
590	20231227	104900	670409880	4735	4735	4735	4735	30
591	20231227	104800	670267830	4740	4745	4745	4740	120
592	20231227	104700	669698730	4750	4750	4750	4750	0
593	20231227	104600	669698730	4750	4750	4750	4750	69
594	20231227	104500	669370980	4750	4750	4755	4750	40
595	20231227	104400	669180930	4755	4750	4755	4750	390
596	20231227	104300	667328320	4750	4755	4755	4750	215
597	20231227	104200	666307025	4750	4750	4750	4750	177
598	20231227	104100	665466275	4730	4730	4730	4730	0
599	20231227	104000	665466275	4730	4730	4730	4730	0
600	20231227	103900	665466275	4730	4740	4740	4730	822
601	20231227	103800	661575505	4750	4750	4750	4750	0
602	20231227	103700	661575505	4750	4750	4750	4750	0
603	20231227	103600	661575505	4750	4755	4760	4750	756
604	20231227	103500	657983035	4750	4750	4750	4750	31
605	20231227	103400	657835785	4750	4750	4750	4750	282
606	20231227	103300	656496285	4755	4755	4755	4755	0
607	20231227	103200	656496285	4755	4755	4755	4755	33
608	20231227	103100	656339370	4755	4755	4755	4755	1888
609	20231227	103000	647361930	4755	4750	4755	4750	100
610	20231227	102900	646886705	4750	4755	4755	4750	392
611	20231227	102800	645024325	4755	4755	4755	4755	0
612	20231227	102700	645024325	4755	4745	4755	4745	1736
613	20231227	102600	636775450	4745	4740	4745	4740	281
614	20231227	102500	635442845	4740	4730	4740	4730	6540
615	20231227	102400	604472675	4725	4725	4725	4725	0
616	20231227	102300	604472675	4725	4725	4725	4725	0
617	20231227	102200	604472675	4725	4735	4735	4725	2
618	20231227	102100	604463215	4725	4735	4735	4725	1139
619	20231227	102000	599074575	4730	4730	4730	4730	361
620	20231227	101900	597367045	4730	4730	4730	4730	30
621	20231227	101800	597225145	4730	4735	4735	4730	1006
622	20231227	101700	592463355	4735	4730	4735	4725	411
623	20231227	101600	590519885	4730	4730	4730	4730	502
624	20231227	101500	588145425	4730	4730	4730	4730	334
625	20231227	101400	586565605	4735	4730	4735	4730	554
626	20231227	101300	583943585	4730	4730	4730	4730	501
627	20231227	101200	581573855	4735	4730	4735	4730	1261
628	20231227	101100	575603045	4735	4740	4740	4735	1020
629	20231227	101000	570771610	4740	4740	4740	4740	1122
630	20231227	100900	565453330	4735	4735	4735	4735	115
631	20231227	100800	564908805	4735	4735	4740	4735	1077
632	20231227	100700	559809060	4735	4735	4735	4735	1071
633	20231227	100600	554737875	4735	4735	4735	4735	305
634	20231227	100500	553293700	4740	4740	4740	4740	297
635	20231227	100400	551885920	4740	4735	4740	4735	325
636	20231227	100300	550347040	4740	4735	4740	4735	773
637	20231227	100200	546683025	4740	4735	4740	4735	533
638	20231227	100100	544157270	4735	4735	4735	4735	447
639	20231227	100000	542040725	4735	4740	4740	4735	3136
640	20231227	095900	527177085	4740	4740	4740	4740	751
641	20231227	095800	523617345	4740	4740	4740	4740	252
642	20231227	095700	522422865	4740	4740	4740	4740	926
643	20231227	095600	518033625	4740	4740	4745	4740	313
644	20231227	095500	516549755	4740	4740	4740	4740	15
645	20231227	095400	516478655	4740	4740	4740	4740	2634
646	20231227	095300	503993495	4740	4740	4740	4740	499
647	20231227	095200	501628235	4740	4740	4740	4740	270
648	20231227	095100	500348435	4740	4745	4745	4740	2118
649	20231227	095000	490298970	4740	4740	4740	4740	520
650	20231227	094900	487834170	4740	4745	4745	4740	915
651	20231227	094800	483494370	4745	4745	4745	4740	6922
652	20231227	094700	450680905	4745	4745	4745	4745	257
653	20231227	094600	449461440	4755	4755	4755	4755	13
654	20231227	094500	449399625	4755	4745	4755	4745	616
655	20231227	094400	446476135	4745	4745	4745	4745	406
656	20231227	094300	444549665	4745	4750	4750	4745	929
657	20231227	094200	440139995	4750	4750	4750	4750	595
658	20231227	094100	437313745	4770	4770	4770	4770	10
659	20231227	094000	437266045	4750	4745	4770	4745	1386
660	20231227	093900	430663545	4750	4760	4760	4750	187
661	20231227	093800	429775125	4765	4760	4765	4750	238
662	20231227	093700	428644530	4760	4755	4770	4750	93
663	20231227	093600	428202705	4755	4755	4755	4755	0
664	20231227	093500	428202705	4755	4750	4770	4750	788
665	20231227	093400	424457775	4750	4760	4760	4750	4058
666	20231227	093300	405166855	4760	4760	4760	4750	241
667	20231227	093200	404021995	4760	4760	4760	4760	246
668	20231227	093100	402851035	4750	4765	4775	4750	803
669	20231227	093000	399024505	4765	4760	4765	4760	225
670	20231227	092900	397952385	4750	4750	4750	4750	209
671	20231227	092800	396959635	4745	4760	4760	4745	1210
672	20231227	092700	391210800	4750	4765	4765	4750	1632
673	20231227	092600	383452380	4750	4775	4775	4750	17476
674	20231227	092500	300395715	4780	4780	4780	4775	121
675	20231227	092400	299817435	4780	4780	4780	4780	262
676	20231227	092300	298565075	4780	4775	4780	4775	192
677	20231227	092200	297647840	4775	4775	4775	4775	130
678	20231227	092100	297027090	4795	4780	4795	4780	1421
679	20231227	092000	290220195	4775	4755	4775	4750	565
680	20231227	091900	287531735	4755	4775	4775	4755	298
681	20231227	091800	286112545	4775	4745	4780	4745	3562
682	20231227	091700	269141565	4730	4730	4755	4730	457
683	20231227	091600	266974955	4755	4735	4755	4730	6061
684	20231227	091500	238300235	4730	4730	4740	4730	952
685	20231227	091400	233794715	4730	4735	4735	4725	927
686	20231227	091300	229412040	4735	4735	4735	4730	221
687	20231227	091200	228365650	4735	4745	4745	4735	197
688	20231227	091100	227431005	4755	4755	4755	4755	130
689	20231227	091000	226812855	4765	4735	4765	4735	1359
690	20231227	090900	220366430	4720	4725	4725	4715	1289
691	20231227	090800	214283140	4725	4725	4735	4725	2037
692	20231227	090700	204642060	4730	4770	4770	4730	3278
693	20231227	090600	189076515	4775	4770	4775	4735	3174
694	20231227	090500	173963290	4775	4810	4810	4775	3222
695	20231227	090400	158543665	4790	4815	4820	4790	8425
696	20231227	090300	118113775	4820	4830	4830	4785	2940
697	20231227	090200	103977205	4830	4790	4860	4790	4362
698	20231227	090100	82908675	4790	4900	4900	4790	9477
699	20231227	090000	36677150	4900	4695	4920	4695	7617