KissMeData/238090/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	203800	899789245	4680	4680	4680	4680	2340
3	20231227	203700	899789245	4680	4680	4680	4680	0
4	20231227	203600	899789245	4680	4680	4680	4680	0
5	20231227	203500	899789245	4680	4680	4680	4680	0
6	20231227	203400	899789245	4680	4680	4680	4680	0
7	20231227	203300	899789245	4680	4680	4680	4680	0
8	20231227	203200	899789245	4680	4680	4680	4680	0
9	20231227	203100	899789245	4680	4680	4680	4680	0
10	20231227	203000	899789245	4680	4680	4680	4680	0
11	20231227	202900	899789245	4680	4680	4680	4680	0
12	20231227	202800	899789245	4680	4680	4680	4680	0
13	20231227	202700	899789245	4680	4680	4680	4680	0
14	20231227	202600	899789245	4680	4680	4680	4680	0
15	20231227	202500	899789245	4680	4680	4680	4680	0
16	20231227	202400	899789245	4680	4680	4680	4680	0
17	20231227	202300	899789245	4680	4680	4680	4680	0
18	20231227	202200	899789245	4680	4680	4680	4680	0
19	20231227	202100	899789245	4680	4680	4680	4680	0
20	20231227	202000	899789245	4680	4680	4680	4680	0
21	20231227	201900	899789245	4680	4680	4680	4680	0
22	20231227	201800	899789245	4680	4680	4680	4680	0
23	20231227	201700	899789245	4680	4680	4680	4680	0
24	20231227	201600	899789245	4680	4680	4680	4680	0
25	20231227	201500	899789245	4680	4680	4680	4680	0
26	20231227	201400	899789245	4680	4680	4680	4680	0
27	20231227	201300	899789245	4680	4680	4680	4680	0
28	20231227	201200	899789245	4680	4680	4680	4680	0
29	20231227	201100	899789245	4680	4680	4680	4680	0
30	20231227	201000	899789245	4680	4680	4680	4680	0
31	20231227	200900	899789245	4680	4680	4680	4680	0
32	20231227	200800	899789245	4680	4680	4680	4680	2340
33	20231227	200700	899789245	4680	4680	4680	4680	0
34	20231227	200600	899789245	4680	4680	4680	4680	0
35	20231227	200500	899789245	4680	4680	4680	4680	0
36	20231227	200400	899789245	4680	4680	4680	4680	0
37	20231227	200300	899789245	4680	4680	4680	4680	0
38	20231227	200200	899789245	4680	4680	4680	4680	0
39	20231227	200100	899789245	4680	4680	4680	4680	0
40	20231227	200000	899789245	4680	4680	4680	4680	0
41	20231227	195900	899789245	4680	4680	4680	4680	0
42	20231227	195800	899789245	4680	4680	4680	4680	0
43	20231227	195700	899789245	4680	4680	4680	4680	0
44	20231227	195600	899789245	4680	4680	4680	4680	0
45	20231227	195500	899789245	4680	4680	4680	4680	0
46	20231227	195400	899789245	4680	4680	4680	4680	0
47	20231227	195300	899789245	4680	4680	4680	4680	0
48	20231227	195200	899789245	4680	4680	4680	4680	0
49	20231227	195100	899789245	4680	4680	4680	4680	0
50	20231227	195000	899789245	4680	4680	4680	4680	0
51	20231227	194900	899789245	4680	4680	4680	4680	0
52	20231227	194800	899789245	4680	4680	4680	4680	0
53	20231227	194700	899789245	4680	4680	4680	4680	0
54	20231227	194600	899789245	4680	4680	4680	4680	0
55	20231227	194500	899789245	4680	4680	4680	4680	0
56	20231227	194400	899789245	4680	4680	4680	4680	0
57	20231227	194300	899789245	4680	4680	4680	4680	0
58	20231227	194200	899789245	4680	4680	4680	4680	0
59	20231227	194100	899789245	4680	4680	4680	4680	0
60	20231227	194000	899789245	4680	4680	4680	4680	0
61	20231227	193900	899789245	4680	4680	4680	4680	0
62	20231227	193800	899789245	4680	4680	4680	4680	2340
63	20231227	193700	899789245	4680	4680	4680	4680	0
64	20231227	193600	899789245	4680	4680	4680	4680	0
65	20231227	193500	899789245	4680	4680	4680	4680	0
66	20231227	193400	899789245	4680	4680	4680	4680	0
67	20231227	193300	899789245	4680	4680	4680	4680	0
68	20231227	193200	899789245	4680	4680	4680	4680	0
69	20231227	193100	899789245	4680	4680	4680	4680	0
70	20231227	193000	899789245	4680	4680	4680	4680	0
71	20231227	192900	899789245	4680	4680	4680	4680	0
72	20231227	192800	899789245	4680	4680	4680	4680	0
73	20231227	192700	899789245	4680	4680	4680	4680	0
74	20231227	192600	899789245	4680	4680	4680	4680	0
75	20231227	192500	899789245	4680	4680	4680	4680	0
76	20231227	192400	899789245	4680	4680	4680	4680	0
77	20231227	192300	899789245	4680	4680	4680	4680	0
78	20231227	192200	899789245	4680	4680	4680	4680	0
79	20231227	192100	899789245	4680	4680	4680	4680	0
80	20231227	192000	899789245	4680	4680	4680	4680	0
81	20231227	191900	899789245	4680	4680	4680	4680	0
82	20231227	191800	899789245	4680	4680	4680	4680	0
83	20231227	191700	899789245	4680	4680	4680	4680	0
84	20231227	191600	899789245	4680	4680	4680	4680	0
85	20231227	191500	899789245	4680	4680	4680	4680	0
86	20231227	191400	899789245	4680	4680	4680	4680	0
87	20231227	191300	899789245	4680	4680	4680	4680	0
88	20231227	191200	899789245	4680	4680	4680	4680	0
89	20231227	191100	899789245	4680	4680	4680	4680	0
90	20231227	191000	899789245	4680	4680	4680	4680	0
91	20231227	190900	899789245	4680	4680	4680	4680	0
92	20231227	190800	899789245	4680	4680	4680	4680	2340
93	20231227	190700	899789245	4680	4680	4680	4680	0
94	20231227	190600	899789245	4680	4680	4680	4680	0
95	20231227	190500	899789245	4680	4680	4680	4680	0
96	20231227	190400	899789245	4680	4680	4680	4680	0
97	20231227	190300	899789245	4680	4680	4680	4680	0
98	20231227	190200	899789245	4680	4680	4680	4680	0
99	20231227	190100	899789245	4680	4680	4680	4680	0
100	20231227	190000	899789245	4680	4680	4680	4680	0
101	20231227	185900	899789245	4680	4680	4680	4680	0
102	20231227	185800	899789245	4680	4680	4680	4680	0
103	20231227	185700	899789245	4680	4680	4680	4680	0
104	20231227	185600	899789245	4680	4680	4680	4680	0
105	20231227	185500	899789245	4680	4680	4680	4680	0
106	20231227	185400	899789245	4680	4680	4680	4680	0
107	20231227	185300	899789245	4680	4680	4680	4680	0
108	20231227	185200	899789245	4680	4680	4680	4680	0
109	20231227	185100	899789245	4680	4680	4680	4680	0
110	20231227	185000	899789245	4680	4680	4680	4680	0
111	20231227	184900	899789245	4680	4680	4680	4680	0
112	20231227	184800	899789245	4680	4680	4680	4680	0
113	20231227	184700	899789245	4680	4680	4680	4680	0
114	20231227	184600	899789245	4680	4680	4680	4680	0
115	20231227	184500	899789245	4680	4680	4680	4680	0
116	20231227	184400	899789245	4680	4680	4680	4680	0
117	20231227	184300	899789245	4680	4680	4680	4680	0
118	20231227	184200	899789245	4680	4680	4680	4680	0
119	20231227	184100	899789245	4680	4680	4680	4680	0
120	20231227	184000	899789245	4680	4680	4680	4680	0
121	20231227	183900	899789245	4680	4680	4680	4680	0
122	20231227	183800	899789245	4680	4680	4680	4680	2340
123	20231227	183700	899789245	4680	4680	4680	4680	0
124	20231227	183600	899789245	4680	4680	4680	4680	0
125	20231227	183500	899789245	4680	4680	4680	4680	0
126	20231227	183400	899789245	4680	4680	4680	4680	0
127	20231227	183300	899789245	4680	4680	4680	4680	0
128	20231227	183200	899789245	4680	4680	4680	4680	0
129	20231227	183100	899789245	4680	4680	4680	4680	0
130	20231227	183000	899789245	4680	4680	4680	4680	0
131	20231227	182900	899789245	4680	4680	4680	4680	0
132	20231227	182800	899789245	4680	4680	4680	4680	0
133	20231227	182700	899789245	4680	4680	4680	4680	0
134	20231227	182600	899789245	4680	4680	4680	4680	0
135	20231227	182500	899789245	4680	4680	4680	4680	0
136	20231227	182400	899789245	4680	4680	4680	4680	0
137	20231227	182300	899789245	4680	4680	4680	4680	0
138	20231227	182200	899789245	4680	4680	4680	4680	0
139	20231227	182100	899789245	4680	4680	4680	4680	0
140	20231227	182000	899789245	4680	4680	4680	4680	0
141	20231227	181900	899789245	4680	4680	4680	4680	0
142	20231227	181800	899789245	4680	4680	4680	4680	0
143	20231227	181700	899789245	4680	4680	4680	4680	0
144	20231227	181600	899789245	4680	4680	4680	4680	0
145	20231227	181500	899789245	4680	4680	4680	4680	0
146	20231227	181400	899789245	4680	4680	4680	4680	0
147	20231227	181300	899789245	4680	4680	4680	4680	0
148	20231227	181200	899789245	4680	4680	4680	4680	0
149	20231227	181100	899789245	4680	4680	4680	4680	0
150	20231227	181000	899789245	4680	4680	4680	4680	0
151	20231227	180900	899789245	4680	4680	4680	4680	0
152	20231227	180800	899789245	4680	4680	4680	4680	2340
153	20231227	180700	899789245	4680	4680	4680	4680	0
154	20231227	180600	899789245	4680	4680	4680	4680	0
155	20231227	180500	899789245	4680	4680	4680	4680	0
156	20231227	180400	899789245	4680	4680	4680	4680	0
157	20231227	180300	899789245	4680	4680	4680	4680	0
158	20231227	180200	899789245	4680	4680	4680	4680	0
159	20231227	180100	899789245	4680	4680	4680	4680	0
160	20231227	180000	899789245	4680	4680	4680	4680	0
161	20231227	175900	899789245	4680	4680	4680	4680	0
162	20231227	175800	899789245	4680	4680	4680	4680	0
163	20231227	175700	899789245	4680	4680	4680	4680	0
164	20231227	175600	899789245	4680	4680	4680	4680	0
165	20231227	175500	899789245	4680	4680	4680	4680	0
166	20231227	175400	899789245	4680	4680	4680	4680	0
167	20231227	175300	899789245	4680	4680	4680	4680	0
168	20231227	175200	899789245	4680	4680	4680	4680	0
169	20231227	175100	899789245	4680	4680	4680	4680	0
170	20231227	175000	899789245	4680	4680	4680	4680	0
171	20231227	174900	899789245	4680	4680	4680	4680	0
172	20231227	174800	899789245	4680	4680	4680	4680	0
173	20231227	174700	899789245	4680	4680	4680	4680	0
174	20231227	174600	899789245	4680	4680	4680	4680	0
175	20231227	174500	899789245	4680	4680	4680	4680	0
176	20231227	174400	899789245	4680	4680	4680	4680	0
177	20231227	174300	899789245	4680	4680	4680	4680	0
178	20231227	174200	899789245	4680	4680	4680	4680	0
179	20231227	174100	899789245	4680	4680	4680	4680	0
180	20231227	174000	899789245	4680	4680	4680	4680	0
181	20231227	173900	899789245	4680	4680	4680	4680	0
182	20231227	173800	899789245	4680	4680	4680	4680	2340
183	20231227	173700	899789245	4680	4680	4680	4680	0
184	20231227	173600	899789245	4680	4680	4680	4680	0
185	20231227	173500	899789245	4680	4680	4680	4680	0
186	20231227	173400	899789245	4680	4680	4680	4680	0
187	20231227	173300	899789245	4680	4680	4680	4680	0
188	20231227	173200	899789245	4680	4680	4680	4680	0
189	20231227	173100	899789245	4680	4680	4680	4680	0
190	20231227	173000	899789245	4680	4680	4680	4680	0
191	20231227	172900	899789245	4680	4680	4680	4680	0
192	20231227	172800	899789245	4680	4680	4680	4680	0
193	20231227	172700	899789245	4680	4680	4680	4680	0
194	20231227	172600	899789245	4680	4680	4680	4680	0
195	20231227	172500	899789245	4680	4680	4680	4680	0
196	20231227	172400	899789245	4680	4680	4680	4680	0
197	20231227	172300	899789245	4680	4680	4680	4680	0
198	20231227	172200	899789245	4680	4680	4680	4680	0
199	20231227	172100	899789245	4680	4680	4680	4680	0
200	20231227	172000	899789245	4680	4680	4680	4680	0
201	20231227	171900	899789245	4680	4680	4680	4680	0
202	20231227	171800	899789245	4680	4680	4680	4680	0
203	20231227	171700	899789245	4680	4680	4680	4680	0
204	20231227	171600	899789245	4680	4680	4680	4680	0
205	20231227	171500	899789245	4680	4680	4680	4680	0
206	20231227	171400	899789245	4680	4680	4680	4680	0
207	20231227	171300	899789245	4680	4680	4680	4680	0
208	20231227	171200	899789245	4680	4680	4680	4680	0
209	20231227	171100	899789245	4680	4680	4680	4680	0
210	20231227	171000	899789245	4680	4680	4680	4680	0
211	20231227	170900	899789245	4680	4680	4680	4680	0
212	20231227	170800	899789245	4680	4680	4680	4680	2340
213	20231227	170700	899789245	4680	4680	4680	4680	0
214	20231227	170600	899789245	4680	4680	4680	4680	0
215	20231227	170500	899789245	4680	4680	4680	4680	0
216	20231227	170400	899789245	4680	4680	4680	4680	0
217	20231227	170300	899789245	4680	4680	4680	4680	0
218	20231227	170200	899789245	4680	4680	4680	4680	0
219	20231227	170100	899789245	4680	4680	4680	4680	0
220	20231227	170000	899789245	4680	4680	4680	4680	0
221	20231227	165900	899789245	4680	4680	4680	4680	0
222	20231227	165800	899789245	4680	4680	4680	4680	0
223	20231227	165700	899789245	4680	4680	4680	4680	0
224	20231227	165600	899789245	4680	4680	4680	4680	0
225	20231227	165500	899789245	4680	4680	4680	4680	0
226	20231227	165400	899789245	4680	4680	4680	4680	0
227	20231227	165300	899789245	4680	4680	4680	4680	0
228	20231227	165200	899789245	4680	4680	4680	4680	0
229	20231227	165100	899789245	4680	4680	4680	4680	0
230	20231227	165000	899789245	4680	4680	4680	4680	0
231	20231227	164900	899789245	4680	4680	4680	4680	0
232	20231227	164800	899789245	4680	4680	4680	4680	0
233	20231227	164700	899789245	4680	4680	4680	4680	0
234	20231227	164600	899789245	4680	4680	4680	4680	0
235	20231227	164500	899789245	4680	4680	4680	4680	0
236	20231227	164400	899789245	4680	4680	4680	4680	0
237	20231227	164300	899789245	4680	4680	4680	4680	0
238	20231227	164200	899789245	4680	4680	4680	4680	0
239	20231227	164100	899789245	4680	4680	4680	4680	0
240	20231227	164000	899789245	4680	4680	4680	4680	0
241	20231227	163900	899789245	4680	4680	4680	4680	0
242	20231227	163800	899789245	4680	4680	4680	4680	2340
243	20231227	163700	899789245	4680	4680	4680	4680	0
244	20231227	163600	899789245	4680	4680	4680	4680	0
245	20231227	163500	899789245	4680	4680	4680	4680	0
246	20231227	163400	899789245	4680	4680	4680	4680	0
247	20231227	163300	899789245	4680	4680	4680	4680	0
248	20231227	163200	899789245	4680	4680	4680	4680	0
249	20231227	163100	899789245	4680	4680	4680	4680	0
250	20231227	163000	899789245	4680	4680	4680	4680	0
251	20231227	162900	899789245	4680	4680	4680	4680	0
252	20231227	162800	899789245	4680	4680	4680	4680	0
253	20231227	162700	899789245	4680	4680	4680	4680	0
254	20231227	162600	899789245	4680	4680	4680	4680	0
255	20231227	162500	899789245	4680	4680	4680	4680	0
256	20231227	162400	899789245	4680	4680	4680	4680	0
257	20231227	162300	899789245	4680	4680	4680	4680	0
258	20231227	162200	899789245	4680	4680	4680	4680	0
259	20231227	162100	899789245	4680	4680	4680	4680	0
260	20231227	162000	899789245	4680	4680	4680	4680	0
261	20231227	161900	899789245	4680	4680	4680	4680	0
262	20231227	161800	899789245	4680	4680	4680	4680	0
263	20231227	161700	899789245	4680	4680	4680	4680	0
264	20231227	161600	899789245	4680	4680	4680	4680	0
265	20231227	161500	899789245	4680	4680	4680	4680	0
266	20231227	161400	899789245	4680	4680	4680	4680	0
267	20231227	161300	899789245	4680	4680	4680	4680	0
268	20231227	161200	899789245	4680	4680	4680	4680	0
269	20231227	161100	899789245	4680	4680	4680	4680	0
270	20231227	161000	899789245	4680	4680	4680	4680	0
271	20231227	160900	899789245	4680	4680	4680	4680	0
272	20231227	160800	899789245	4680	4680	4680	4680	2340
273	20231227	160700	899789245	4680	4680	4680	4680	0
274	20231227	160600	899789245	4680	4680	4680	4680	0
275	20231227	160500	899789245	4680	4680	4680	4680	0
276	20231227	160400	899789245	4680	4680	4680	4680	0
277	20231227	160300	899789245	4680	4680	4680	4680	0
278	20231227	160200	899789245	4680	4680	4680	4680	0
279	20231227	160100	899789245	4680	4680	4680	4680	0
280	20231227	160000	899789245	4680	4680	4680	4680	0
281	20231227	155900	899789245	4680	4680	4680	4680	0
282	20231227	155800	899789245	4680	4680	4680	4680	0
283	20231227	155700	899789245	4680	4680	4680	4680	0
284	20231227	155600	899789245	4680	4680	4680	4680	0
285	20231227	155500	899789245	4680	4680	4680	4680	0
286	20231227	155400	899789245	4680	4680	4680	4680	0
287	20231227	155300	899789245	4680	4680	4680	4680	0
288	20231227	155200	899789245	4680	4680	4680	4680	0
289	20231227	155100	899789245	4680	4680	4680	4680	0
290	20231227	155000	899789245	4680	4680	4680	4680	0
291	20231227	154900	899789245	4680	4680	4680	4680	0
292	20231227	154800	899789245	4680	4680	4680	4680	0
293	20231227	154700	899789245	4680	4680	4680	4680	0
294	20231227	154600	899789245	4680	4680	4680	4680	0
295	20231227	154500	899789245	4680	4680	4680	4680	0
296	20231227	154400	899789245	4680	4680	4680	4680	0
297	20231227	154300	899789245	4680	4680	4680	4680	0
298	20231227	154200	899789245	4680	4680	4680	4680	0
299	20231227	154100	899789245	4680	4680	4680	4680	0
300	20231227	154000	899789245	4680	4680	4680	4680	0
301	20231227	153900	899789245	4680	4680	4680	4680	0
302	20231227	153800	899789245	4680	4680	4680	4680	2340
303	20231227	153700	899789245	4680	4680	4680	4680	0
304	20231227	153600	899789245	4680	4680	4680	4680	0
305	20231227	153500	899789245	4680	4680	4680	4680	0
306	20231227	153400	899789245	4680	4680	4680	4680	0
307	20231227	153300	899789245	4680	4680	4680	4680	0
308	20231227	153200	899789245	4680	4680	4680	4680	0
309	20231227	153100	899789245	4680	4680	4680	4680	0
310	20231227	153000	899789245	4680	4680	4680	4680	2340
311	20231227	152900	888838045	4700	4700	4700	4700	0
312	20231227	152800	888838045	4700	4700	4700	4700	0
313	20231227	152700	888838045	4700	4700	4700	4700	0
314	20231227	152600	888838045	4700	4700	4700	4700	0
315	20231227	152500	888838045	4700	4700	4700	4700	0
316	20231227	152400	888838045	4700	4700	4700	4700	0
317	20231227	152300	888838045	4700	4700	4700	4700	0
318	20231227	152200	888838045	4700	4700	4700	4700	0
319	20231227	152100	888838045	4700	4700	4700	4700	0
320	20231227	152000	888838045	4700	4700	4700	4700	0
321	20231227	151900	888838045	4700	4700	4700	4700	7
322	20231227	151800	888805145	4700	4700	4700	4685	3320
323	20231227	151700	873233195	4700	4700	4700	4700	239
324	20231227	151600	872109895	4700	4685	4700	4685	1163
325	20231227	151500	866656370	4695	4695	4695	4695	1
326	20231227	151400	866651675	4700	4685	4700	4680	331
327	20231227	151300	865099995	4700	4690	4700	4690	196
328	20231227	151200	864179465	4695	4695	4695	4695	100
329	20231227	151100	863709965	4695	4690	4695	4680	430
330	20231227	151000	861694790	4690	4690	4695	4680	94
331	20231227	150900	861254220	4695	4695	4695	4695	281
332	20231227	150800	859934925	4695	4680	4695	4680	141
333	20231227	150700	859274685	4680	4695	4695	4680	1808
334	20231227	150600	850809790	4705	4750	4750	4685	2814
335	20231227	150500	837548555	4735	4700	4745	4680	12254
336	20231227	150400	780105770	4715	4715	4715	4690	1359
337	20231227	150300	773728140	4710	4715	4715	4710	357
338	20231227	150200	772045635	4715	4720	4725	4715	895
339	20231227	150100	767825675	4725	4730	4730	4725	916
340	20231227	150000	763494050	4755	4755	4755	4755	0
341	20231227	145900	763494050	4755	4755	4755	4730	1562
342	20231227	145800	756092280	4730	4740	4740	4730	304
343	20231227	145700	754654310	4765	4765	4765	4765	0
344	20231227	145600	754654310	4765	4755	4765	4725	301
345	20231227	145500	753230260	4775	4780	4780	4775	6
346	20231227	145400	753201585	4780	4775	4780	4775	849
347	20231227	145300	749144910	4775	4760	4775	4755	110
348	20231227	145200	748621320	4775	4775	4775	4775	0
349	20231227	145100	748621320	4775	4760	4775	4745	453
350	20231227	145000	746463205	4790	4755	4795	4755	13801
351	20231227	144900	680497530	4755	4755	4755	4755	1
352	20231227	144800	680492775	4770	4770	4770	4770	0
353	20231227	144700	680492775	4770	4760	4770	4720	2242
354	20231227	144600	669819215	4760	4755	4760	4750	2946
355	20231227	144500	655813100	4755	4755	4755	4755	0
356	20231227	144400	655813100	4755	4755	4755	4755	1
357	20231227	144300	655808345	4765	4765	4765	4765	1
358	20231227	144200	655803580	4760	4760	4760	4760	1051
359	20231227	144100	650800820	4760	4760	4760	4755	974
360	20231227	144000	646169355	4760	4725	4760	4725	483
361	20231227	143900	643887145	4725	4725	4725	4725	400
362	20231227	143800	641997145	4765	4760	4765	4760	1043
363	20231227	143700	637029795	4750	4730	4750	4705	946
364	20231227	143600	632545715	4750	4740	4750	4740	2835
365	20231227	143500	619084465	4740	4720	4740	4695	2119
366	20231227	143400	609070575	4720	4720	4720	4720	679
367	20231227	143300	605865695	4710	4700	4710	4695	846
368	20231227	143200	601882605	4695	4685	4695	4685	366
369	20231227	143100	600164255	4685	4685	4685	4685	110
370	20231227	143000	599648905	4685	4685	4685	4685	1
371	20231227	142900	599644220	4685	4685	4685	4685	700
372	20231227	142800	596364720	4700	4700	4700	4700	0
373	20231227	142700	596364720	4700	4700	4700	4700	382
374	20231227	142600	594569320	4695	4695	4695	4695	1064
375	20231227	142500	589573840	4695	4695	4695	4695	10
376	20231227	142400	589526890	4690	4685	4700	4655	979
377	20231227	142300	584961965	4685	4680	4685	4645	401
378	20231227	142200	583089880	4675	4675	4675	4675	0
379	20231227	142100	583089880	4675	4700	4700	4675	589
380	20231227	142000	580326505	4700	4685	4700	4685	3963
381	20231227	141900	561700445	4695	4695	4700	4695	1106
382	20231227	141800	556507770	4690	4735	4735	4645	1666
383	20231227	141700	548697680	4705	4630	4800	4590	25899
384	20231227	141600	427059700	4635	4620	4635	4620	4329
385	20231227	141500	407055720	4620	4615	4620	4615	2171
386	20231227	141400	397036550	4615	4615	4615	4615	612
387	20231227	141300	394212170	4615	4590	4615	4590	1700
388	20231227	141200	386390950	4590	4590	4590	4590	1
389	20231227	141100	386386360	4575	4595	4595	4570	2515
390	20231227	141000	374871050	4620	4620	4620	4620	435
391	20231227	140900	372861350	4625	4600	4625	4590	600
392	20231227	140800	370089550	4625	4625	4625	4625	0
393	20231227	140700	370089550	4625	4625	4625	4625	0
394	20231227	140600	370089550	4625	4625	4625	4625	0
395	20231227	140500	370089550	4625	4625	4625	4625	0
396	20231227	140400	370089550	4625	4620	4625	4620	3
397	20231227	140300	370075680	4585	4585	4585	4585	2
398	20231227	140200	370066510	4630	4630	4630	4630	0
399	20231227	140100	370066510	4630	4630	4630	4630	5
400	20231227	140000	370043360	4630	4630	4630	4630	1800
401	20231227	135900	361709360	4635	4635	4635	4635	0
402	20231227	135800	361709360	4635	4635	4635	4635	0
403	20231227	135700	361709360	4635	4600	4635	4600	5029
404	20231227	135600	338415945	4635	4590	4635	4590	4879
405	20231227	135500	315895915	4590	4590	4590	4585	694
406	20231227	135400	312710955	4590	4590	4590	4590	200
407	20231227	135300	311792955	4590	4590	4590	4590	500
408	20231227	135200	309497955	4590	4575	4590	4575	4
409	20231227	135100	309479630	4590	4565	4590	4565	1962
410	20231227	135000	300513285	4565	4565	4565	4565	100
411	20231227	134900	300056785	4565	4565	4565	4565	0
412	20231227	134800	300056785	4565	4565	4565	4565	1
413	20231227	134700	300052220	4560	4565	4565	4560	101
414	20231227	134600	299591655	4565	4550	4565	4530	1059
415	20231227	134500	294788380	4565	4565	4565	4565	3
416	20231227	134400	294774685	4550	4560	4560	4550	49
417	20231227	134300	294551655	4560	4560	4560	4560	8
418	20231227	134200	294515175	4575	4575	4575	4575	0
419	20231227	134100	294515175	4575	4575	4575	4575	0
420	20231227	134000	294515175	4575	4560	4575	4555	361
421	20231227	133900	292870255	4595	4595	4595	4595	250
422	20231227	133800	291721505	4605	4570	4605	4570	1057
423	20231227	133700	286856380	4555	4580	4600	4550	2860
424	20231227	133600	273801340	4580	4630	4630	4575	1139
425	20231227	133500	268556445	4630	4640	4640	4565	1609
426	20231227	133400	261145950	4645	4650	4655	4605	2281
427	20231227	133300	250565735	4615	4640	4660	4615	5781
428	20231227	133200	223691240	4645	4605	4645	4605	2004
429	20231227	133100	214390320	4650	4555	4650	4535	10865
430	20231227	133000	164448935	4535	4540	4585	4535	3483
431	20231227	132900	148563365	4575	4540	4575	4535	1570
432	20231227	132800	141420280	4540	4540	4540	4540	13
433	20231227	132700	141361260	4540	4545	4545	4540	1665
434	20231227	132600	133799075	4545	4545	4545	4545	0
435	20231227	132500	133799075	4545	4545	4545	4545	0
436	20231227	132400	133799075	4545	4545	4545	4545	2
437	20231227	132300	133789985	4570	4570	4570	4570	0
438	20231227	132200	133789985	4570	4570	4570	4570	1
439	20231227	132100	133785415	4545	4545	4545	4545	0
440	20231227	132000	133785415	4545	4545	4545	4545	0
441	20231227	131900	133785415	4545	4545	4545	4545	0
442	20231227	131800	133785415	4545	4545	4545	4545	0
443	20231227	131700	133785415	4545	4545	4545	4545	976
444	20231227	131600	129349495	4570	4570	4570	4570	0
445	20231227	131500	129349495	4570	4570	4570	4570	0
446	20231227	131400	129349495	4570	4570	4570	4570	0
447	20231227	131300	129349495	4570	4570	4570	4570	0
448	20231227	131200	129349495	4570	4570	4570	4570	0
449	20231227	131100	129349495	4570	4570	4570	4570	0
450	20231227	131000	129349495	4570	4570	4570	4570	0
451	20231227	130900	129349495	4570	4570	4570	4570	0
452	20231227	130800	129349495	4570	4570	4570	4570	0
453	20231227	130700	129349495	4570	4570	4570	4570	0
454	20231227	130600	129349495	4570	4570	4570	4570	1
455	20231227	130500	129344925	4545	4545	4545	4545	0
456	20231227	130400	129344925	4545	4545	4545	4545	0
457	20231227	130300	129344925	4545	4545	4545	4545	0
458	20231227	130200	129344925	4545	4560	4560	4545	200
459	20231227	130100	128435330	4570	4570	4570	4570	0
460	20231227	130000	128435330	4570	4570	4570	4570	0
461	20231227	125900	128435330	4570	4570	4570	4570	5
462	20231227	125800	128412480	4570	4570	4570	4570	0
463	20231227	125700	128412480	4570	4570	4570	4570	0
464	20231227	125600	128412480	4570	4570	4570	4570	0
465	20231227	125500	128412480	4570	4570	4570	4570	0
466	20231227	125400	128412480	4570	4570	4570	4570	0
467	20231227	125300	128412480	4570	4570	4570	4570	0
468	20231227	125200	128412480	4570	4570	4570	4570	0
469	20231227	125100	128412480	4570	4570	4570	4570	0
470	20231227	125000	128412480	4570	4570	4570	4570	900
471	20231227	124900	124299480	4565	4565	4565	4565	1122
472	20231227	124800	119177550	4570	4570	4570	4570	0
473	20231227	124700	119177550	4570	4570	4570	4570	0
474	20231227	124600	119177550	4570	4570	4570	4570	0
475	20231227	124500	119177550	4570	4570	4570	4570	0
476	20231227	124400	119177550	4570	4570	4570	4570	0
477	20231227	124300	119177550	4570	4570	4570	4570	0
478	20231227	124200	119177550	4570	4570	4570	4570	11
479	20231227	124100	119127280	4570	4570	4570	4570	0
480	20231227	124000	119127280	4570	4570	4570	4570	1
481	20231227	123900	119122710	4555	4555	4555	4555	0
482	20231227	123800	119122710	4555	4555	4555	4555	0
483	20231227	123700	119122710	4555	4555	4555	4555	14
484	20231227	123600	119058940	4555	4555	4555	4555	266
485	20231227	123500	117847310	4570	4570	4570	4570	0
486	20231227	123400	117847310	4570	4570	4570	4570	0
487	20231227	123300	117847310	4570	4570	4570	4570	0
488	20231227	123200	117847310	4570	4570	4570	4570	0
489	20231227	123100	117847310	4570	4570	4570	4570	0
490	20231227	123000	117847310	4570	4570	4570	4570	0
491	20231227	122900	117847310	4570	4570	4570	4570	0
492	20231227	122800	117847310	4570	4570	4570	4570	0
493	20231227	122700	117847310	4570	4570	4570	4570	25
494	20231227	122600	117733060	4570	4570	4570	4570	0
495	20231227	122500	117733060	4570	4570	4570	4570	0
496	20231227	122400	117733060	4570	4570	4570	4570	0
497	20231227	122300	117733060	4570	4570	4570	4570	0
498	20231227	122200	117733060	4570	4570	4570	4570	3
499	20231227	122100	117719350	4570	4570	4570	4570	0
500	20231227	122000	117719350	4570	4570	4570	4570	0
501	20231227	121900	117719350	4570	4570	4570	4570	0
502	20231227	121800	117719350	4570	4570	4570	4570	3
503	20231227	121700	117705640	4570	4570	4570	4570	0
504	20231227	121600	117705640	4570	4570	4570	4570	0
505	20231227	121500	117705640	4570	4570	4570	4570	0
506	20231227	121400	117705640	4570	4570	4570	4570	0
507	20231227	121300	117705640	4570	4570	4570	4570	0
508	20231227	121200	117705640	4570	4570	4570	4570	0
509	20231227	121100	117705640	4570	4570	4570	4570	0
510	20231227	121000	117705640	4570	4570	4570	4570	0
511	20231227	120900	117705640	4570	4570	4570	4570	0
512	20231227	120800	117705640	4570	4570	4570	4570	0
513	20231227	120700	117705640	4570	4570	4570	4570	0
514	20231227	120600	117705640	4570	4570	4570	4570	0
515	20231227	120500	117705640	4570	4555	4570	4555	334
516	20231227	120400	116182090	4555	4555	4555	4555	40
517	20231227	120300	115999890	4570	4570	4570	4570	0
518	20231227	120200	115999890	4570	4570	4570	4570	0
519	20231227	120100	115999890	4570	4570	4570	4570	0
520	20231227	120000	115999890	4570	4570	4570	4570	8
521	20231227	115900	115963330	4570	4570	4570	4570	0
522	20231227	115800	115963330	4570	4570	4570	4570	0
523	20231227	115700	115963330	4570	4570	4570	4570	1
524	20231227	115600	115958760	4550	4550	4550	4550	0
525	20231227	115500	115958760	4550	4570	4570	4550	32
526	20231227	115400	115812890	4570	4570	4570	4570	0
527	20231227	115300	115812890	4570	4570	4570	4570	2
528	20231227	115200	115803750	4570	4570	4570	4570	0
529	20231227	115100	115803750	4570	4570	4570	4570	0
530	20231227	115000	115803750	4570	4570	4570	4570	0
531	20231227	114900	115803750	4570	4570	4570	4570	6
532	20231227	114800	115776330	4565	4565	4565	4565	6
533	20231227	114700	115748940	4565	4565	4565	4565	0
534	20231227	114600	115748940	4565	4565	4565	4565	3
535	20231227	114500	115735245	4565	4565	4565	4565	0
536	20231227	114400	115735245	4565	4565	4565	4565	0
537	20231227	114300	115735245	4565	4565	4565	4565	0
538	20231227	114200	115735245	4565	4565	4565	4565	0
539	20231227	114100	115735245	4565	4565	4565	4565	1
540	20231227	114000	115730680	4570	4570	4570	4570	0
541	20231227	113900	115730680	4570	4570	4570	4570	0
542	20231227	113800	115730680	4570	4570	4570	4570	0
543	20231227	113700	115730680	4570	4570	4570	4570	0
544	20231227	113600	115730680	4570	4570	4570	4570	0
545	20231227	113500	115730680	4570	4570	4570	4570	0
546	20231227	113400	115730680	4570	4570	4570	4570	1
547	20231227	113300	115726110	4550	4550	4550	4550	5
548	20231227	113200	115703360	4570	4570	4570	4570	1
549	20231227	113100	115698790	4580	4580	4580	4580	0
550	20231227	113000	115698790	4580	4580	4580	4580	0
551	20231227	112900	115698790	4580	4580	4580	4580	0
552	20231227	112800	115698790	4580	4580	4580	4580	0
553	20231227	112700	115698790	4580	4560	4590	4545	992
554	20231227	112600	111171595	4560	4560	4560	4560	2
555	20231227	112500	111162475	4570	4550	4570	4550	244
556	20231227	112400	110051365	4550	4550	4550	4550	0
557	20231227	112300	110051365	4550	4550	4550	4550	0
558	20231227	112200	110051365	4550	4550	4550	4550	0
559	20231227	112100	110051365	4550	4550	4550	4550	0
560	20231227	112000	110051365	4550	4545	4560	4545	102
561	20231227	111900	109587755	4545	4555	4555	4545	1019
562	20231227	111800	104956000	4560	4560	4560	4560	20
563	20231227	111700	104864800	4565	4565	4565	4565	0
564	20231227	111600	104864800	4565	4565	4565	4565	0
565	20231227	111500	104864800	4565	4565	4565	4565	0
566	20231227	111400	104864800	4565	4565	4565	4565	10
567	20231227	111300	104819150	4565	4565	4565	4565	2
568	20231227	111200	104810020	4565	4565	4565	4565	1
569	20231227	111100	104805455	4565	4565	4565	4565	0
570	20231227	111000	104805455	4565	4565	4565	4565	1
571	20231227	110900	104800890	4565	4565	4565	4565	1
572	20231227	110800	104796325	4560	4560	4560	4560	8
573	20231227	110700	104759845	4570	4570	4570	4570	1
574	20231227	110600	104755275	4565	4565	4565	4565	0
575	20231227	110500	104755275	4565	4565	4565	4565	50
576	20231227	110400	104527025	4565	4565	4565	4565	0
577	20231227	110300	104527025	4565	4565	4565	4565	0
578	20231227	110200	104527025	4565	4570	4570	4565	70
579	20231227	110100	104207275	4570	4570	4570	4570	0
580	20231227	110000	104207275	4570	4570	4570	4570	0
581	20231227	105900	104207275	4570	4570	4570	4570	0
582	20231227	105800	104207275	4570	4570	4570	4570	0
583	20231227	105700	104207275	4570	4570	4570	4570	0
584	20231227	105600	104207275	4570	4550	4570	4550	34
585	20231227	105500	104052555	4550	4550	4550	4550	237
586	20231227	105400	102974205	4545	4565	4565	4545	1254
587	20231227	105300	97266190	4570	4570	4570	4570	0
588	20231227	105200	97266190	4570	4575	4575	4570	1549
589	20231227	105100	90187210	4595	4595	4595	4595	0
590	20231227	105000	90187210	4595	4595	4595	4595	0
591	20231227	104900	90187210	4595	4595	4595	4595	0
592	20231227	104800	90187210	4595	4595	4595	4595	0
593	20231227	104700	90187210	4595	4570	4595	4570	26
594	20231227	104600	90068365	4595	4595	4595	4595	0
595	20231227	104500	90068365	4595	4595	4595	4595	0
596	20231227	104400	90068365	4595	4595	4595	4595	0
597	20231227	104300	90068365	4595	4595	4595	4595	5
598	20231227	104200	90045390	4595	4595	4595	4595	0
599	20231227	104100	90045390	4595	4595	4595	4595	0
600	20231227	104000	90045390	4595	4595	4595	4595	0
601	20231227	103900	90045390	4595	4595	4595	4595	0
602	20231227	103800	90045390	4595	4585	4595	4570	1863
603	20231227	103700	81525055	4615	4615	4615	4615	0
604	20231227	103600	81525055	4615	4615	4615	4615	0
605	20231227	103500	81525055	4615	4615	4615	4615	0
606	20231227	103400	81525055	4615	4615	4615	4615	11
607	20231227	103300	81474290	4615	4615	4615	4615	1
608	20231227	103200	81469675	4580	4615	4615	4580	55
609	20231227	103100	81215920	4615	4615	4615	4615	0
610	20231227	103000	81215920	4615	4610	4615	4610	118
611	20231227	102900	80671935	4610	4605	4610	4605	100
612	20231227	102800	80211355	4600	4600	4600	4600	20
613	20231227	102700	80119355	4600	4600	4600	4600	1
614	20231227	102600	80114755	4600	4600	4600	4600	0
615	20231227	102500	80114755	4600	4600	4600	4600	0
616	20231227	102400	80114755	4600	4600	4600	4600	0
617	20231227	102300	80114755	4600	4600	4600	4600	1
618	20231227	102200	80110155	4605	4605	4605	4605	0
619	20231227	102100	80110155	4605	4605	4605	4605	0
620	20231227	102000	80110155	4605	4605	4605	4605	1
621	20231227	101900	80105550	4565	4565	4565	4565	0
622	20231227	101800	80105550	4565	4570	4620	4565	3195
623	20231227	101700	65379350	4590	4590	4590	4590	0
624	20231227	101600	65379350	4590	4590	4590	4590	0
625	20231227	101500	65379350	4590	4590	4590	4590	0
626	20231227	101400	65379350	4590	4590	4590	4590	0
627	20231227	101300	65379350	4590	4520	4590	4520	1773
628	20231227	101200	57278500	4510	4510	4510	4510	0
629	20231227	101100	57278500	4510	4535	4535	4510	100
630	20231227	101000	56826330	4555	4555	4555	4555	0
631	20231227	100900	56826330	4555	4555	4555	4555	23
632	20231227	100800	56721565	4555	4555	4555	4555	0
633	20231227	100700	56721565	4555	4555	4555	4555	0
634	20231227	100600	56721565	4555	4555	4555	4555	1
635	20231227	100500	56717010	4535	4535	4535	4535	5
636	20231227	100400	56694335	4560	4560	4560	4560	0
637	20231227	100300	56694335	4560	4560	4560	4560	0
638	20231227	100200	56694335	4560	4560	4560	4560	0
639	20231227	100100	56694335	4560	4530	4560	4530	50
640	20231227	100000	56467805	4565	4560	4565	4560	2
641	20231227	095900	56458680	4560	4510	4560	4510	601
642	20231227	095800	53734995	4545	4545	4545	4545	0
643	20231227	095700	53734995	4545	4545	4545	4545	0
644	20231227	095600	53734995	4545	4545	4545	4545	0
645	20231227	095500	53734995	4545	4545	4545	4545	0
646	20231227	095400	53734995	4545	4545	4545	4545	0
647	20231227	095300	53734995	4545	4545	4545	4545	0
648	20231227	095200	53734995	4545	4545	4545	4545	0
649	20231227	095100	53734995	4545	4510	4545	4510	173
650	20231227	095000	52951800	4540	4540	4540	4540	1
651	20231227	094900	52947260	4535	4535	4535	4535	0
652	20231227	094800	52947260	4535	4535	4535	4535	0
653	20231227	094700	52947260	4535	4535	4535	4535	0
654	20231227	094600	52947260	4535	4535	4535	4535	10
655	20231227	094500	52901910	4535	4535	4535	4535	98
656	20231227	094400	52457480	4495	4510	4510	4495	200
657	20231227	094300	51558410	4530	4530	4530	4530	0
658	20231227	094200	51558410	4530	4530	4530	4530	0
659	20231227	094100	51558410	4530	4530	4530	4530	440
660	20231227	094000	49565210	4530	4540	4540	4530	58
661	20231227	093900	49302205	4540	4540	4540	4540	206
662	20231227	093800	48366965	4545	4535	4545	4535	2
663	20231227	093700	48357885	4510	4510	4510	4510	23
664	20231227	093600	48254155	4490	4495	4495	4490	289
665	20231227	093500	46955985	4495	4500	4505	4495	591
666	20231227	093400	44298515	4500	4505	4505	4500	300
667	20231227	093300	42948500	4500	4500	4500	4500	0
668	20231227	093200	42948500	4500	4510	4510	4500	130
669	20231227	093100	42363410	4505	4510	4510	4505	572
670	20231227	093000	39784330	4510	4535	4535	4510	414
671	20231227	092900	37916325	4545	4545	4545	4545	0
672	20231227	092800	37916325	4545	4545	4545	4545	0
673	20231227	092700	37916325	4545	4545	4545	4545	0
674	20231227	092600	37916325	4545	4545	4545	4545	0
675	20231227	092500	37916325	4545	4545	4545	4545	0
676	20231227	092400	37916325	4545	4555	4555	4545	86
677	20231227	092300	37524880	4555	4555	4555	4555	11
678	20231227	092200	37474775	4555	4550	4555	4550	49
679	20231227	092100	37251820	4555	4570	4570	4555	1035
680	20231227	092000	32531890	4570	4585	4585	4570	26
681	20231227	091900	32412945	4585	4585	4585	4585	1
682	20231227	091800	32408360	4585	4585	4585	4585	0
683	20231227	091700	32408360	4585	4585	4585	4585	10
684	20231227	091600	32362510	4585	4585	4585	4585	0
685	20231227	091500	32362510	4585	4585	4585	4580	1074
686	20231227	091400	27443225	4620	4620	4620	4620	5
687	20231227	091300	27420125	4620	4615	4620	4615	2
688	20231227	091200	27410890	4615	4615	4615	4615	0
689	20231227	091100	27410890	4615	4615	4615	4615	500
690	20231227	091000	25103390	4620	4620	4620	4620	0
691	20231227	090900	25103390	4620	4585	4620	4585	7
692	20231227	090800	25071260	4585	4585	4585	4585	0
693	20231227	090700	25071260	4585	4620	4645	4585	469
694	20231227	090600	22920185	4625	4625	4625	4625	0
695	20231227	090500	22920185	4625	4650	4650	4625	21
696	20231227	090400	22822765	4655	4615	4655	4615	6
697	20231227	090300	22794915	4660	4670	4670	4615	16
698	20231227	090200	22720585	4675	4575	4675	4575	828
699	20231227	090100	18866525	4660	4550	4660	4550	2504
700	20231227	090000	7389900	4590	4590	4590	4590	1610