KissMeData/284620/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	205000	693828355	4150	4150	4150	4150	2646
3	20231227	204900	693828355	4150	4150	4150	4150	0
4	20231227	204800	693828355	4150	4150	4150	4150	0
5	20231227	204700	693828355	4150	4150	4150	4150	0
6	20231227	204600	693828355	4150	4150	4150	4150	0
7	20231227	204500	693828355	4150	4150	4150	4150	0
8	20231227	204400	693828355	4150	4150	4150	4150	0
9	20231227	204300	693828355	4150	4150	4150	4150	0
10	20231227	204200	693828355	4150	4150	4150	4150	0
11	20231227	204100	693828355	4150	4150	4150	4150	0
12	20231227	204000	693828355	4150	4150	4150	4150	0
13	20231227	203900	693828355	4150	4150	4150	4150	0
14	20231227	203800	693828355	4150	4150	4150	4150	0
15	20231227	203700	693828355	4150	4150	4150	4150	0
16	20231227	203600	693828355	4150	4150	4150	4150	0
17	20231227	203500	693828355	4150	4150	4150	4150	0
18	20231227	203400	693828355	4150	4150	4150	4150	0
19	20231227	203300	693828355	4150	4150	4150	4150	0
20	20231227	203200	693828355	4150	4150	4150	4150	0
21	20231227	203100	693828355	4150	4150	4150	4150	0
22	20231227	203000	693828355	4150	4150	4150	4150	0
23	20231227	202900	693828355	4150	4150	4150	4150	0
24	20231227	202800	693828355	4150	4150	4150	4150	0
25	20231227	202700	693828355	4150	4150	4150	4150	0
26	20231227	202600	693828355	4150	4150	4150	4150	0
27	20231227	202500	693828355	4150	4150	4150	4150	0
28	20231227	202400	693828355	4150	4150	4150	4150	0
29	20231227	202300	693828355	4150	4150	4150	4150	0
30	20231227	202200	693828355	4150	4150	4150	4150	0
31	20231227	202100	693828355	4150	4150	4150	4150	0
32	20231227	202000	693828355	4150	4150	4150	4150	2646
33	20231227	201900	693828355	4150	4150	4150	4150	0
34	20231227	201800	693828355	4150	4150	4150	4150	0
35	20231227	201700	693828355	4150	4150	4150	4150	0
36	20231227	201600	693828355	4150	4150	4150	4150	0
37	20231227	201500	693828355	4150	4150	4150	4150	0
38	20231227	201400	693828355	4150	4150	4150	4150	0
39	20231227	201300	693828355	4150	4150	4150	4150	0
40	20231227	201200	693828355	4150	4150	4150	4150	0
41	20231227	201100	693828355	4150	4150	4150	4150	0
42	20231227	201000	693828355	4150	4150	4150	4150	0
43	20231227	200900	693828355	4150	4150	4150	4150	0
44	20231227	200800	693828355	4150	4150	4150	4150	0
45	20231227	200700	693828355	4150	4150	4150	4150	0
46	20231227	200600	693828355	4150	4150	4150	4150	0
47	20231227	200500	693828355	4150	4150	4150	4150	0
48	20231227	200400	693828355	4150	4150	4150	4150	0
49	20231227	200300	693828355	4150	4150	4150	4150	0
50	20231227	200200	693828355	4150	4150	4150	4150	0
51	20231227	200100	693828355	4150	4150	4150	4150	0
52	20231227	200000	693828355	4150	4150	4150	4150	0
53	20231227	195900	693828355	4150	4150	4150	4150	0
54	20231227	195800	693828355	4150	4150	4150	4150	0
55	20231227	195700	693828355	4150	4150	4150	4150	0
56	20231227	195600	693828355	4150	4150	4150	4150	0
57	20231227	195500	693828355	4150	4150	4150	4150	0
58	20231227	195400	693828355	4150	4150	4150	4150	0
59	20231227	195300	693828355	4150	4150	4150	4150	0
60	20231227	195200	693828355	4150	4150	4150	4150	0
61	20231227	195100	693828355	4150	4150	4150	4150	0
62	20231227	195000	693828355	4150	4150	4150	4150	2646
63	20231227	194900	693828355	4150	4150	4150	4150	0
64	20231227	194800	693828355	4150	4150	4150	4150	0
65	20231227	194700	693828355	4150	4150	4150	4150	0
66	20231227	194600	693828355	4150	4150	4150	4150	0
67	20231227	194500	693828355	4150	4150	4150	4150	0
68	20231227	194400	693828355	4150	4150	4150	4150	0
69	20231227	194300	693828355	4150	4150	4150	4150	0
70	20231227	194200	693828355	4150	4150	4150	4150	0
71	20231227	194100	693828355	4150	4150	4150	4150	0
72	20231227	194000	693828355	4150	4150	4150	4150	0
73	20231227	193900	693828355	4150	4150	4150	4150	0
74	20231227	193800	693828355	4150	4150	4150	4150	0
75	20231227	193700	693828355	4150	4150	4150	4150	0
76	20231227	193600	693828355	4150	4150	4150	4150	0
77	20231227	193500	693828355	4150	4150	4150	4150	0
78	20231227	193400	693828355	4150	4150	4150	4150	0
79	20231227	193300	693828355	4150	4150	4150	4150	0
80	20231227	193200	693828355	4150	4150	4150	4150	0
81	20231227	193100	693828355	4150	4150	4150	4150	0
82	20231227	193000	693828355	4150	4150	4150	4150	0
83	20231227	192900	693828355	4150	4150	4150	4150	0
84	20231227	192800	693828355	4150	4150	4150	4150	0
85	20231227	192700	693828355	4150	4150	4150	4150	0
86	20231227	192600	693828355	4150	4150	4150	4150	0
87	20231227	192500	693828355	4150	4150	4150	4150	0
88	20231227	192400	693828355	4150	4150	4150	4150	0
89	20231227	192300	693828355	4150	4150	4150	4150	0
90	20231227	192200	693828355	4150	4150	4150	4150	0
91	20231227	192100	693828355	4150	4150	4150	4150	0
92	20231227	192000	693828355	4150	4150	4150	4150	2646
93	20231227	191900	693828355	4150	4150	4150	4150	0
94	20231227	191800	693828355	4150	4150	4150	4150	0
95	20231227	191700	693828355	4150	4150	4150	4150	0
96	20231227	191600	693828355	4150	4150	4150	4150	0
97	20231227	191500	693828355	4150	4150	4150	4150	0
98	20231227	191400	693828355	4150	4150	4150	4150	0
99	20231227	191300	693828355	4150	4150	4150	4150	0
100	20231227	191200	693828355	4150	4150	4150	4150	0
101	20231227	191100	693828355	4150	4150	4150	4150	0
102	20231227	191000	693828355	4150	4150	4150	4150	0
103	20231227	190900	693828355	4150	4150	4150	4150	0
104	20231227	190800	693828355	4150	4150	4150	4150	0
105	20231227	190700	693828355	4150	4150	4150	4150	0
106	20231227	190600	693828355	4150	4150	4150	4150	0
107	20231227	190500	693828355	4150	4150	4150	4150	0
108	20231227	190400	693828355	4150	4150	4150	4150	0
109	20231227	190300	693828355	4150	4150	4150	4150	0
110	20231227	190200	693828355	4150	4150	4150	4150	0
111	20231227	190100	693828355	4150	4150	4150	4150	0
112	20231227	190000	693828355	4150	4150	4150	4150	0
113	20231227	185900	693828355	4150	4150	4150	4150	0
114	20231227	185800	693828355	4150	4150	4150	4150	0
115	20231227	185700	693828355	4150	4150	4150	4150	0
116	20231227	185600	693828355	4150	4150	4150	4150	0
117	20231227	185500	693828355	4150	4150	4150	4150	0
118	20231227	185400	693828355	4150	4150	4150	4150	0
119	20231227	185300	693828355	4150	4150	4150	4150	0
120	20231227	185200	693828355	4150	4150	4150	4150	0
121	20231227	185100	693828355	4150	4150	4150	4150	0
122	20231227	185000	693828355	4150	4150	4150	4150	2646
123	20231227	184900	693828355	4150	4150	4150	4150	0
124	20231227	184800	693828355	4150	4150	4150	4150	0
125	20231227	184700	693828355	4150	4150	4150	4150	0
126	20231227	184600	693828355	4150	4150	4150	4150	0
127	20231227	184500	693828355	4150	4150	4150	4150	0
128	20231227	184400	693828355	4150	4150	4150	4150	0
129	20231227	184300	693828355	4150	4150	4150	4150	0
130	20231227	184200	693828355	4150	4150	4150	4150	0
131	20231227	184100	693828355	4150	4150	4150	4150	0
132	20231227	184000	693828355	4150	4150	4150	4150	0
133	20231227	183900	693828355	4150	4150	4150	4150	0
134	20231227	183800	693828355	4150	4150	4150	4150	0
135	20231227	183700	693828355	4150	4150	4150	4150	0
136	20231227	183600	693828355	4150	4150	4150	4150	0
137	20231227	183500	693828355	4150	4150	4150	4150	0
138	20231227	183400	693828355	4150	4150	4150	4150	0
139	20231227	183300	693828355	4150	4150	4150	4150	0
140	20231227	183200	693828355	4150	4150	4150	4150	0
141	20231227	183100	693828355	4150	4150	4150	4150	0
142	20231227	183000	693828355	4150	4150	4150	4150	0
143	20231227	182900	693828355	4150	4150	4150	4150	0
144	20231227	182800	693828355	4150	4150	4150	4150	0
145	20231227	182700	693828355	4150	4150	4150	4150	0
146	20231227	182600	693828355	4150	4150	4150	4150	0
147	20231227	182500	693828355	4150	4150	4150	4150	0
148	20231227	182400	693828355	4150	4150	4150	4150	0
149	20231227	182300	693828355	4150	4150	4150	4150	0
150	20231227	182200	693828355	4150	4150	4150	4150	0
151	20231227	182100	693828355	4150	4150	4150	4150	0
152	20231227	182000	693828355	4150	4150	4150	4150	2646
153	20231227	181900	693828355	4150	4150	4150	4150	0
154	20231227	181800	693828355	4150	4150	4150	4150	0
155	20231227	181700	693828355	4150	4150	4150	4150	0
156	20231227	181600	693828355	4150	4150	4150	4150	0
157	20231227	181500	693828355	4150	4150	4150	4150	0
158	20231227	181400	693828355	4150	4150	4150	4150	0
159	20231227	181300	693828355	4150	4150	4150	4150	0
160	20231227	181200	693828355	4150	4150	4150	4150	0
161	20231227	181100	693828355	4150	4150	4150	4150	0
162	20231227	181000	693828355	4150	4150	4150	4150	0
163	20231227	180900	693828355	4150	4150	4150	4150	0
164	20231227	180800	693828355	4150	4150	4150	4150	0
165	20231227	180700	693828355	4150	4150	4150	4150	0
166	20231227	180600	693828355	4150	4150	4150	4150	0
167	20231227	180500	693828355	4150	4150	4150	4150	0
168	20231227	180400	693828355	4150	4150	4150	4150	0
169	20231227	180300	693828355	4150	4150	4150	4150	0
170	20231227	180200	693828355	4150	4150	4150	4150	0
171	20231227	180100	693828355	4150	4150	4150	4150	0
172	20231227	180000	693828355	4150	4150	4150	4150	0
173	20231227	175900	693828355	4150	4150	4150	4150	0
174	20231227	175800	693828355	4150	4150	4150	4150	0
175	20231227	175700	693828355	4150	4150	4150	4150	0
176	20231227	175600	693828355	4150	4150	4150	4150	0
177	20231227	175500	693828355	4150	4150	4150	4150	0
178	20231227	175400	693828355	4150	4150	4150	4150	0
179	20231227	175300	693828355	4150	4150	4150	4150	0
180	20231227	175200	693828355	4150	4150	4150	4150	0
181	20231227	175100	693828355	4150	4150	4150	4150	0
182	20231227	175000	693828355	4150	4150	4150	4150	2646
183	20231227	174900	693828355	4150	4150	4150	4150	0
184	20231227	174800	693828355	4150	4150	4150	4150	0
185	20231227	174700	693828355	4150	4150	4150	4150	0
186	20231227	174600	693828355	4150	4150	4150	4150	0
187	20231227	174500	693828355	4150	4150	4150	4150	0
188	20231227	174400	693828355	4150	4150	4150	4150	0
189	20231227	174300	693828355	4150	4150	4150	4150	0
190	20231227	174200	693828355	4150	4150	4150	4150	0
191	20231227	174100	693828355	4150	4150	4150	4150	0
192	20231227	174000	693828355	4150	4150	4150	4150	0
193	20231227	173900	693828355	4150	4150	4150	4150	0
194	20231227	173800	693828355	4150	4150	4150	4150	0
195	20231227	173700	693828355	4150	4150	4150	4150	0
196	20231227	173600	693828355	4150	4150	4150	4150	0
197	20231227	173500	693828355	4150	4150	4150	4150	0
198	20231227	173400	693828355	4150	4150	4150	4150	0
199	20231227	173300	693828355	4150	4150	4150	4150	0
200	20231227	173200	693828355	4150	4150	4150	4150	0
201	20231227	173100	693828355	4150	4150	4150	4150	0
202	20231227	173000	693828355	4150	4150	4150	4150	0
203	20231227	172900	693828355	4150	4150	4150	4150	0
204	20231227	172800	693828355	4150	4150	4150	4150	0
205	20231227	172700	693828355	4150	4150	4150	4150	0
206	20231227	172600	693828355	4150	4150	4150	4150	0
207	20231227	172500	693828355	4150	4150	4150	4150	0
208	20231227	172400	693828355	4150	4150	4150	4150	0
209	20231227	172300	693828355	4150	4150	4150	4150	0
210	20231227	172200	693828355	4150	4150	4150	4150	0
211	20231227	172100	693828355	4150	4150	4150	4150	0
212	20231227	172000	693828355	4150	4150	4150	4150	2646
213	20231227	171900	693828355	4150	4150	4150	4150	0
214	20231227	171800	693828355	4150	4150	4150	4150	0
215	20231227	171700	693828355	4150	4150	4150	4150	0
216	20231227	171600	693828355	4150	4150	4150	4150	0
217	20231227	171500	693828355	4150	4150	4150	4150	0
218	20231227	171400	693828355	4150	4150	4150	4150	0
219	20231227	171300	693828355	4150	4150	4150	4150	0
220	20231227	171200	693828355	4150	4150	4150	4150	0
221	20231227	171100	693828355	4150	4150	4150	4150	0
222	20231227	171000	693828355	4150	4150	4150	4150	0
223	20231227	170900	693828355	4150	4150	4150	4150	0
224	20231227	170800	693828355	4150	4150	4150	4150	0
225	20231227	170700	693828355	4150	4150	4150	4150	0
226	20231227	170600	693828355	4150	4150	4150	4150	0
227	20231227	170500	693828355	4150	4150	4150	4150	0
228	20231227	170400	693828355	4150	4150	4150	4150	0
229	20231227	170300	693828355	4150	4150	4150	4150	0
230	20231227	170200	693828355	4150	4150	4150	4150	0
231	20231227	170100	693828355	4150	4150	4150	4150	0
232	20231227	170000	693828355	4150	4150	4150	4150	0
233	20231227	165900	693828355	4150	4150	4150	4150	0
234	20231227	165800	693828355	4150	4150	4150	4150	0
235	20231227	165700	693828355	4150	4150	4150	4150	0
236	20231227	165600	693828355	4150	4150	4150	4150	0
237	20231227	165500	693828355	4150	4150	4150	4150	0
238	20231227	165400	693828355	4150	4150	4150	4150	0
239	20231227	165300	693828355	4150	4150	4150	4150	0
240	20231227	165200	693828355	4150	4150	4150	4150	0
241	20231227	165100	693828355	4150	4150	4150	4150	0
242	20231227	165000	693828355	4150	4150	4150	4150	2646
243	20231227	164900	693828355	4150	4150	4150	4150	0
244	20231227	164800	693828355	4150	4150	4150	4150	0
245	20231227	164700	693828355	4150	4150	4150	4150	0
246	20231227	164600	693828355	4150	4150	4150	4150	0
247	20231227	164500	693828355	4150	4150	4150	4150	0
248	20231227	164400	693828355	4150	4150	4150	4150	0
249	20231227	164300	693828355	4150	4150	4150	4150	0
250	20231227	164200	693828355	4150	4150	4150	4150	0
251	20231227	164100	693828355	4150	4150	4150	4150	0
252	20231227	164000	693828355	4150	4150	4150	4150	0
253	20231227	163900	693828355	4150	4150	4150	4150	0
254	20231227	163800	693828355	4150	4150	4150	4150	0
255	20231227	163700	693828355	4150	4150	4150	4150	0
256	20231227	163600	693828355	4150	4150	4150	4150	0
257	20231227	163500	693828355	4150	4150	4150	4150	0
258	20231227	163400	693828355	4150	4150	4150	4150	0
259	20231227	163300	693828355	4150	4150	4150	4150	0
260	20231227	163200	693828355	4150	4150	4150	4150	0
261	20231227	163100	693828355	4150	4150	4150	4150	0
262	20231227	163000	693828355	4150	4150	4150	4150	0
263	20231227	162900	693828355	4150	4150	4150	4150	0
264	20231227	162800	693828355	4150	4150	4150	4150	0
265	20231227	162700	693828355	4150	4150	4150	4150	0
266	20231227	162600	693828355	4150	4150	4150	4150	0
267	20231227	162500	693828355	4150	4150	4150	4150	0
268	20231227	162400	693828355	4150	4150	4150	4150	0
269	20231227	162300	693828355	4150	4150	4150	4150	0
270	20231227	162200	693828355	4150	4150	4150	4150	0
271	20231227	162100	693828355	4150	4150	4150	4150	0
272	20231227	162000	693828355	4150	4150	4150	4150	2646
273	20231227	161900	693828355	4150	4150	4150	4150	0
274	20231227	161800	693828355	4150	4150	4150	4150	0
275	20231227	161700	693828355	4150	4150	4150	4150	0
276	20231227	161600	693828355	4150	4150	4150	4150	0
277	20231227	161500	693828355	4150	4150	4150	4150	0
278	20231227	161400	693828355	4150	4150	4150	4150	0
279	20231227	161300	693828355	4150	4150	4150	4150	0
280	20231227	161200	693828355	4150	4150	4150	4150	0
281	20231227	161100	693828355	4150	4150	4150	4150	0
282	20231227	161000	693828355	4150	4150	4150	4150	0
283	20231227	160900	693828355	4150	4150	4150	4150	0
284	20231227	160800	693828355	4150	4150	4150	4150	0
285	20231227	160700	693828355	4150	4150	4150	4150	0
286	20231227	160600	693828355	4150	4150	4150	4150	0
287	20231227	160500	693828355	4150	4150	4150	4150	0
288	20231227	160400	693828355	4150	4150	4150	4150	0
289	20231227	160300	693828355	4150	4150	4150	4150	0
290	20231227	160200	693828355	4150	4150	4150	4150	0
291	20231227	160100	693828355	4150	4150	4150	4150	0
292	20231227	160000	693828355	4150	4150	4150	4150	0
293	20231227	155900	693828355	4150	4150	4150	4150	0
294	20231227	155800	693828355	4150	4150	4150	4150	0
295	20231227	155700	693828355	4150	4150	4150	4150	0
296	20231227	155600	693828355	4150	4150	4150	4150	0
297	20231227	155500	693828355	4150	4150	4150	4150	0
298	20231227	155400	693828355	4150	4150	4150	4150	0
299	20231227	155300	693828355	4150	4150	4150	4150	0
300	20231227	155200	693828355	4150	4150	4150	4150	0
301	20231227	155100	693828355	4150	4150	4150	4150	0
302	20231227	155000	693828355	4150	4150	4150	4150	2646
303	20231227	154900	693828355	4150	4150	4150	4150	0
304	20231227	154800	693828355	4150	4150	4150	4150	0
305	20231227	154700	693828355	4150	4150	4150	4150	0
306	20231227	154600	693828355	4150	4150	4150	4150	0
307	20231227	154500	693828355	4150	4150	4150	4150	0
308	20231227	154400	693828355	4150	4150	4150	4150	0
309	20231227	154300	693828355	4150	4150	4150	4150	0
310	20231227	154200	693828355	4150	4150	4150	4150	0
311	20231227	154100	693828355	4150	4150	4150	4150	0
312	20231227	154000	693828355	4150	4150	4150	4150	0
313	20231227	153900	693828355	4150	4150	4150	4150	0
314	20231227	153800	693828355	4150	4150	4150	4150	0
315	20231227	153700	693828355	4150	4150	4150	4150	0
316	20231227	153600	693828355	4150	4150	4150	4150	0
317	20231227	153500	693828355	4150	4150	4150	4150	0
318	20231227	153400	693828355	4150	4150	4150	4150	0
319	20231227	153300	693828355	4150	4150	4150	4150	0
320	20231227	153200	693828355	4150	4150	4150	4150	0
321	20231227	153100	693828355	4150	4150	4150	4150	0
322	20231227	153000	693828355	4150	4150	4150	4150	2646
323	20231227	152900	682847455	4150	4150	4150	4150	0
324	20231227	152800	682847455	4150	4150	4150	4150	0
325	20231227	152700	682847455	4150	4150	4150	4150	0
326	20231227	152600	682847455	4150	4150	4150	4150	0
327	20231227	152500	682847455	4150	4150	4150	4150	0
328	20231227	152400	682847455	4150	4150	4150	4150	0
329	20231227	152300	682847455	4150	4150	4150	4150	0
330	20231227	152200	682847455	4150	4150	4150	4150	0
331	20231227	152100	682847455	4150	4150	4150	4150	0
332	20231227	152000	682847455	4150	4150	4150	4150	0
333	20231227	151900	682847455	4150	4150	4155	4145	1449
334	20231227	151800	676835075	4150	4150	4155	4150	418
335	20231227	151700	675098870	4160	4155	4165	4155	289
336	20231227	151600	673896365	4165	4165	4165	4165	1
337	20231227	151500	673892200	4150	4150	4150	4150	139
338	20231227	151400	673315350	4155	4160	4170	4155	599
339	20231227	151300	670826395	4160	4160	4160	4160	52
340	20231227	151200	670610075	4155	4170	4170	4155	231
341	20231227	151100	669649420	4170	4160	4170	4160	106
342	20231227	151000	669207770	4160	4155	4170	4155	594
343	20231227	150900	666737245	4155	4155	4155	4155	0
344	20231227	150800	666737245	4155	4155	4155	4155	13
345	20231227	150700	666683230	4155	4160	4160	4155	281
346	20231227	150600	665514595	4160	4165	4165	4160	280
347	20231227	150500	664349735	4165	4170	4170	4165	3
348	20231227	150400	664337235	4175	4175	4175	4175	4
349	20231227	150300	664320535	4175	4175	4175	4175	0
350	20231227	150200	664320535	4175	4160	4175	4160	8
351	20231227	150100	664287210	4170	4185	4185	4170	409
352	20231227	150000	662581205	4190	4190	4190	4190	238
353	20231227	145900	661583985	4190	4190	4190	4190	0
354	20231227	145800	661583985	4190	4175	4190	4175	16
355	20231227	145700	661517170	4170	4170	4170	4170	90
356	20231227	145600	661141870	4180	4180	4180	4180	110
357	20231227	145500	660682070	4190	4190	4190	4190	0
358	20231227	145400	660682070	4190	4190	4190	4190	73
359	20231227	145300	660376200	4190	4190	4190	4190	10
360	20231227	145200	660334300	4190	4190	4190	4190	1
361	20231227	145100	660330110	4180	4180	4180	4180	0
362	20231227	145000	660330110	4180	4180	4180	4180	15
363	20231227	144900	660267410	4190	4190	4190	4190	0
364	20231227	144800	660267410	4190	4185	4190	4185	3
365	20231227	144700	660254850	4180	4180	4180	4180	0
366	20231227	144600	660254850	4180	4180	4180	4180	68
367	20231227	144500	659970610	4180	4175	4180	4175	487
368	20231227	144400	657936815	4175	4175	4175	4175	0
369	20231227	144300	657936815	4175	4175	4175	4175	0
370	20231227	144200	657936815	4175	4175	4175	4175	0
371	20231227	144100	657936815	4175	4150	4175	4145	221
372	20231227	144000	657020230	4175	4175	4175	4175	0
373	20231227	143900	657020230	4175	4175	4175	4175	7
374	20231227	143800	656991005	4185	4185	4185	4185	0
375	20231227	143700	656991005	4185	4185	4185	4185	224
376	20231227	143600	656053565	4185	4185	4185	4185	14
377	20231227	143500	655994975	4145	4175	4175	4145	8
378	20231227	143400	655961760	4185	4185	4185	4185	0
379	20231227	143300	655961760	4185	4190	4190	4145	1102
380	20231227	143200	651388745	4190	4175	4190	4145	2164
381	20231227	143100	642391455	4175	4175	4175	4175	50
382	20231227	143000	642182705	4175	4175	4175	4175	1
383	20231227	142900	642178530	4165	4165	4165	4165	0
384	20231227	142800	642178530	4165	4165	4165	4165	0
385	20231227	142700	642178530	4165	4165	4165	4165	99
386	20231227	142600	641766195	4165	4165	4165	4165	0
387	20231227	142500	641766195	4165	4165	4165	4165	0
388	20231227	142400	641766195	4165	4170	4170	4165	151
389	20231227	142300	641136530	4170	4170	4170	4170	3
390	20231227	142200	641124020	4165	4165	4165	4165	0
391	20231227	142100	641124020	4165	4165	4165	4165	54
392	20231227	142000	640899110	4175	4175	4175	4175	4
393	20231227	141900	640882410	4170	4170	4170	4170	0
394	20231227	141800	640882410	4170	4175	4175	4170	60
395	20231227	141700	640632060	4165	4165	4165	4165	0
396	20231227	141600	640632060	4165	4160	4165	4160	104
397	20231227	141500	640198925	4165	4160	4165	4160	43
398	20231227	141400	640020040	4160	4160	4160	4160	101
399	20231227	141300	639599880	4160	4160	4160	4160	101
400	20231227	141200	639179720	4140	4155	4160	4140	3695
401	20231227	141100	623859325	4175	4175	4175	4175	0
402	20231227	141000	623859325	4175	4160	4175	4155	221
403	20231227	140900	622941040	4160	4185	4185	4160	110
404	20231227	140800	622483170	4185	4185	4185	4185	0
405	20231227	140700	622483170	4185	4185	4185	4185	0
406	20231227	140600	622483170	4185	4185	4185	4185	1
407	20231227	140500	622478985	4155	4155	4155	4155	65
408	20231227	140400	622208910	4155	4155	4155	4155	5
409	20231227	140300	622188135	4150	4150	4150	4150	0
410	20231227	140200	622188135	4150	4190	4190	4150	1059
411	20231227	140100	617777350	4200	4200	4200	4200	0
412	20231227	140000	617777350	4200	4200	4200	4200	1
413	20231227	135900	617773150	4190	4195	4195	4190	17
414	20231227	135800	617701895	4200	4200	4200	4200	0
415	20231227	135700	617701895	4200	4200	4200	4200	0
416	20231227	135600	617701895	4200	4200	4200	4200	0
417	20231227	135500	617701895	4200	4200	4200	4200	1
418	20231227	135400	617697695	4195	4195	4195	4195	180
419	20231227	135300	616942595	4195	4195	4195	4195	0
420	20231227	135200	616942595	4195	4195	4195	4195	1
421	20231227	135100	616938400	4185	4185	4185	4185	45
422	20231227	135000	616750075	4185	4185	4185	4185	70
423	20231227	134900	616457125	4185	4185	4185	4185	0
424	20231227	134800	616457125	4185	4185	4185	4185	0
425	20231227	134700	616457125	4185	4185	4190	4185	19
426	20231227	134600	616377600	4185	4185	4185	4185	0
427	20231227	134500	616377600	4185	4185	4185	4185	0
428	20231227	134400	616377600	4185	4180	4185	4175	430
429	20231227	134300	614579605	4160	4160	4160	4160	0
430	20231227	134200	614579605	4160	4160	4160	4160	15
431	20231227	134100	614517205	4180	4180	4180	4180	103
432	20231227	134000	614086665	4160	4160	4160	4160	0
433	20231227	133900	614086665	4160	4160	4160	4160	46
434	20231227	133800	613895305	4160	4160	4160	4160	14
435	20231227	133700	613837065	4160	4160	4160	4160	201
436	20231227	133600	613000905	4175	4170	4175	4170	63
437	20231227	133500	612738080	4170	4170	4170	4170	54
438	20231227	133400	612512900	4170	4170	4170	4170	0
439	20231227	133300	612512900	4170	4170	4170	4170	137
440	20231227	133200	611941610	4170	4170	4170	4170	0
441	20231227	133100	611941610	4170	4170	4170	4170	183
442	20231227	133000	611178500	4170	4170	4170	4170	8
443	20231227	132900	611145140	4185	4180	4185	4180	27
444	20231227	132800	611032270	4180	4175	4180	4175	453
445	20231227	132700	609138980	4160	4160	4160	4160	0
446	20231227	132600	609138980	4160	4160	4160	4160	0
447	20231227	132500	609138980	4160	4165	4165	4160	172
448	20231227	132400	608422960	4155	4155	4155	4155	123
449	20231227	132300	607911895	4155	4155	4155	4155	10
450	20231227	132200	607870345	4175	4175	4175	4175	100
451	20231227	132100	607452845	4150	4155	4155	4150	236
452	20231227	132000	606473170	4155	4185	4185	4140	5055
453	20231227	131900	585516905	4190	4210	4210	4190	1764
454	20231227	131800	578109120	4215	4215	4215	4215	0
455	20231227	131700	578109120	4215	4210	4215	4210	190
456	20231227	131600	577308640	4215	4215	4215	4215	284
457	20231227	131500	576111580	4215	4215	4215	4215	0
458	20231227	131400	576111580	4215	4215	4215	4215	0
459	20231227	131300	576111580	4215	4215	4215	4215	1
460	20231227	131200	576107365	4215	4215	4215	4215	289
461	20231227	131100	574889230	4215	4215	4215	4215	10
462	20231227	131000	574847080	4215	4215	4215	4215	0
463	20231227	130900	574847080	4215	4215	4215	4215	0
464	20231227	130800	574847080	4215	4215	4215	4215	0
465	20231227	130700	574847080	4215	4215	4215	4215	1
466	20231227	130600	574842865	4220	4220	4220	4220	0
467	20231227	130500	574842865	4220	4220	4220	4220	24
468	20231227	130400	574741585	4245	4245	4245	4245	0
469	20231227	130300	574741585	4245	4240	4245	4240	1044
470	20231227	130200	570310535	4240	4240	4240	4240	100
471	20231227	130100	569886535	4220	4220	4220	4220	77
472	20231227	130000	569561595	4220	4220	4220	4220	0
473	20231227	125900	569561595	4220	4220	4220	4220	0
474	20231227	125800	569561595	4220	4220	4220	4220	0
475	20231227	125700	569561595	4220	4220	4220	4210	568
476	20231227	125600	567168395	4220	4220	4220	4220	11
477	20231227	125500	567121975	4220	4220	4220	4220	0
478	20231227	125400	567121975	4220	4230	4230	4215	334
479	20231227	125300	565711725	4255	4255	4255	4255	100
480	20231227	125200	565286225	4255	4255	4255	4255	0
481	20231227	125100	565286225	4255	4255	4255	4255	0
482	20231227	125000	565286225	4255	4255	4255	4255	50
483	20231227	124900	565073475	4275	4275	4275	4275	0
484	20231227	124800	565073475	4275	4275	4275	4275	0
485	20231227	124700	565073475	4275	4275	4275	4275	0
486	20231227	124600	565073475	4275	4275	4275	4275	0
487	20231227	124500	565073475	4275	4275	4275	4275	110
488	20231227	124400	564603225	4280	4280	4280	4280	0
489	20231227	124300	564603225	4280	4235	4280	4235	220
490	20231227	124200	563663190	4235	4235	4235	4235	8
491	20231227	124100	563629310	4220	4220	4220	4220	0
492	20231227	124000	563629310	4220	4230	4230	4220	1530
493	20231227	123900	557168535	4260	4260	4260	4260	0
494	20231227	123800	557168535	4260	4260	4260	4260	0
495	20231227	123700	557168535	4260	4260	4260	4260	0
496	20231227	123600	557168535	4260	4260	4260	4260	0
497	20231227	123500	557168535	4260	4260	4260	4260	0
498	20231227	123400	557168535	4260	4260	4260	4260	0
499	20231227	123300	557168535	4260	4240	4260	4230	304
500	20231227	123200	555880385	4260	4250	4260	4240	201
501	20231227	123100	555026035	4260	4260	4260	4260	150
502	20231227	123000	554387035	4250	4260	4260	4250	320
503	20231227	122900	553024685	4265	4265	4265	4265	0
504	20231227	122800	553024685	4265	4265	4265	4265	0
505	20231227	122700	553024685	4265	4265	4265	4265	263
506	20231227	122600	551902990	4270	4235	4275	4235	287
507	20231227	122500	550677975	4235	4235	4235	4235	1
508	20231227	122400	550673740	4205	4205	4205	4205	0
509	20231227	122300	550673740	4205	4205	4205	4205	0
510	20231227	122200	550673740	4205	4205	4205	4205	37
511	20231227	122100	550518155	4200	4200	4200	4200	0
512	20231227	122000	550518155	4200	4200	4200	4200	0
513	20231227	121900	550518155	4200	4200	4200	4200	20
514	20231227	121800	550434155	4255	4255	4255	4255	30
515	20231227	121700	550306505	4255	4195	4255	4195	201
516	20231227	121600	549451425	4190	4200	4275	4190	1161
517	20231227	121500	544538710	4205	4205	4205	4205	50
518	20231227	121400	544328460	4220	4205	4220	4205	40
519	20231227	121300	544159960	4205	4205	4205	4205	0
520	20231227	121200	544159960	4205	4205	4205	4205	2
521	20231227	121100	544151550	4220	4220	4220	4220	1220
522	20231227	121000	539003150	4230	4245	4245	4230	827
523	20231227	120900	535502415	4240	4240	4240	4240	121
524	20231227	120800	534989375	4285	4285	4285	4285	0
525	20231227	120700	534989375	4285	4285	4285	4285	54
526	20231227	120600	534757985	4285	4310	4310	4225	967
527	20231227	120500	530654245	4310	4165	4315	4165	3314
528	20231227	120400	516501330	4155	4155	4155	4155	2
529	20231227	120300	516493020	4150	4150	4150	4150	161
530	20231227	120200	515824870	4150	4150	4150	4150	371
531	20231227	120100	514285220	4150	4155	4155	4150	1500
532	20231227	120000	508055210	4150	4150	4150	4150	0
533	20231227	115900	508055210	4150	4150	4150	4150	70
534	20231227	115800	507764710	4150	4165	4165	4150	861
535	20231227	115700	504188420	4170	4170	4170	4170	0
536	20231227	115600	504188420	4170	4170	4170	4170	38
537	20231227	115500	504029960	4170	4170	4170	4170	12
538	20231227	115400	503979920	4180	4180	4180	4180	0
539	20231227	115300	503979920	4180	4180	4180	4180	15
540	20231227	115200	503917220	4160	4170	4170	4160	300
541	20231227	115100	502669050	4170	4170	4170	4170	69
542	20231227	115000	502381320	4170	4180	4180	4170	47
543	20231227	114900	502185230	4160	4160	4160	4160	0
544	20231227	114800	502185230	4160	4175	4175	4160	4
545	20231227	114700	502168560	4180	4180	4180	4180	0
546	20231227	114600	502168560	4180	4180	4180	4180	10
547	20231227	114500	502126760	4185	4185	4185	4185	40
548	20231227	114400	501959360	4185	4185	4185	4185	200
549	20231227	114300	501122360	4185	4185	4185	4185	10
550	20231227	114200	501080510	4185	4160	4185	4150	490
551	20231227	114100	499032500	4160	4155	4160	4155	675
552	20231227	114000	496227675	4155	4155	4155	4155	0
553	20231227	113900	496227675	4155	4135	4155	4135	603
554	20231227	113800	493734210	4135	4135	4135	4135	0
555	20231227	113700	493734210	4135	4145	4145	4135	169
556	20231227	113600	493034630	4145	4155	4155	4145	15
557	20231227	113500	492972405	4150	4150	4150	4150	79
558	20231227	113400	492644555	4150	4150	4150	4150	0
559	20231227	113300	492644555	4150	4150	4150	4150	0
560	20231227	113200	492644555	4150	4160	4160	4150	338
561	20231227	113100	491241495	4175	4175	4175	4175	100
562	20231227	113000	490823995	4175	4175	4175	4175	556
563	20231227	112900	488502695	4175	4145	4175	4140	1276
564	20231227	112800	483217010	4150	4150	4155	4150	378
565	20231227	112700	481648300	4150	4175	4175	4150	10
566	20231227	112600	481606630	4175	4175	4175	4175	1002
567	20231227	112500	477423280	4175	4175	4175	4175	4
568	20231227	112400	477406580	4145	4150	4150	4145	903
569	20231227	112300	473661595	4150	4155	4155	4145	5349
570	20231227	112200	451466035	4155	4165	4165	4155	2983
571	20231227	112100	439058990	4165	4175	4175	4165	213
572	20231227	112000	438171055	4175	4190	4190	4175	49
573	20231227	111900	437966125	4190	4190	4190	4190	20
574	20231227	111800	437882325	4190	4175	4190	4170	184
575	20231227	111700	437113310	4175	4190	4190	4175	536
576	20231227	111600	434870305	4195	4215	4215	4195	472
577	20231227	111500	432888320	4225	4225	4225	4225	0
578	20231227	111400	432888320	4225	4225	4225	4225	22
579	20231227	111300	432795370	4235	4235	4235	4235	236
580	20231227	111200	431795910	4235	4235	4235	4235	2
581	20231227	111100	431787440	4235	4230	4235	4230	31
582	20231227	111000	431656305	4210	4195	4210	4190	593
583	20231227	110900	429170350	4230	4195	4230	4195	99
584	20231227	110800	428754485	4195	4195	4195	4195	0
585	20231227	110700	428754485	4195	4195	4195	4195	63
586	20231227	110600	428490200	4190	4190	4190	4190	1
587	20231227	110500	428486010	4185	4210	4210	4180	100
588	20231227	110400	428065375	4215	4200	4215	4170	741
589	20231227	110300	424949435	4205	4210	4210	4205	832
590	20231227	110200	421447255	4210	4210	4210	4205	43
591	20231227	110100	421266230	4205	4200	4210	4200	108
592	20231227	110000	420812105	4170	4150	4170	4150	376
593	20231227	105900	419245335	4145	4180	4180	4140	1552
594	20231227	105800	412789785	4180	4195	4195	4180	869
595	20231227	105700	409152355	4195	4195	4195	4195	741
596	20231227	105600	406043860	4195	4240	4240	4195	6609
597	20231227	105500	378250735	4240	4240	4240	4240	2
598	20231227	105400	378242255	4270	4270	4270	4205	6228
599	20231227	105300	352000790	4230	4250	4250	4230	2000
600	20231227	105200	343531335	4290	4245	4290	4245	144
601	20231227	105100	342918930	4255	4250	4255	4235	2143
602	20231227	105000	333828525	4250	4260	4260	4250	2100
603	20231227	104900	324893960	4260	4260	4260	4260	0
604	20231227	104800	324893960	4260	4260	4260	4260	0
605	20231227	104700	324893960	4260	4265	4265	4260	2
606	20231227	104600	324885435	4260	4265	4265	4260	75
607	20231227	104500	324565795	4260	4260	4260	4260	0
608	20231227	104400	324565795	4260	4260	4260	4260	0
609	20231227	104300	324565795	4260	4265	4265	4260	228
610	20231227	104200	323594195	4265	4265	4265	4265	2
611	20231227	104100	323585665	4265	4265	4265	4265	400
612	20231227	104000	321879665	4265	4265	4265	4265	200
613	20231227	103900	321026665	4295	4295	4295	4295	0
614	20231227	103800	321026665	4295	4295	4295	4295	0
615	20231227	103700	321026665	4295	4275	4295	4275	101
616	20231227	103600	320594690	4260	4265	4265	4260	704
617	20231227	103500	317595150	4265	4265	4265	4260	1101
618	20231227	103400	312899390	4265	4285	4285	4265	1000
619	20231227	103300	308625730	4285	4285	4285	4285	212
620	20231227	103200	307717310	4280	4280	4280	4280	0
621	20231227	103100	307717310	4280	4280	4280	4280	5
622	20231227	103000	307695910	4280	4310	4310	4280	173
623	20231227	102900	306954770	4310	4310	4310	4310	2
624	20231227	102800	306946150	4280	4280	4280	4280	457
625	20231227	102700	304990190	4280	4280	4280	4280	0
626	20231227	102600	304990190	4280	4280	4280	4280	0
627	20231227	102500	304990190	4280	4300	4300	4280	29
628	20231227	102400	304865750	4280	4280	4280	4280	15
629	20231227	102300	304801550	4280	4280	4280	4280	231
630	20231227	102200	303812870	4280	4280	4280	4280	0
631	20231227	102100	303812870	4280	4280	4280	4280	5
632	20231227	102000	303791470	4310	4280	4310	4275	498
633	20231227	101900	301662135	4275	4275	4275	4275	0
634	20231227	101800	301662135	4275	4275	4275	4275	50
635	20231227	101700	301448385	4295	4285	4295	4275	908
636	20231227	101600	297563135	4340	4300	4340	4280	1145
637	20231227	101500	292651230	4300	4345	4345	4295	1313
638	20231227	101400	286988225	4350	4350	4350	4350	53
639	20231227	101300	286757675	4350	4360	4360	4350	134
640	20231227	101200	286173735	4360	4375	4375	4360	277
641	20231227	101100	284963155	4375	4375	4375	4375	91
642	20231227	101000	284565030	4375	4375	4375	4375	1
643	20231227	100900	284560655	4385	4375	4390	4375	270
644	20231227	100800	283376155	4380	4390	4390	4380	423
645	20231227	100700	281521185	4390	4385	4390	4385	10
646	20231227	100600	281477310	4390	4385	4390	4375	24
647	20231227	100500	281372065	4395	4385	4400	4385	206
648	20231227	100400	280466525	4385	4400	4400	4385	71
649	20231227	100300	280154140	4385	4405	4405	4385	4653
650	20231227	100200	259750115	4405	4405	4405	4390	442
651	20231227	100100	257806105	4405	4425	4425	4390	1039
652	20231227	100000	253222885	4425	4430	4430	4425	48
653	20231227	095900	253010340	4425	4400	4425	4400	1828
654	20231227	095800	244940385	4400	4370	4400	4370	670
655	20231227	095700	241994990	4370	4385	4385	4370	50
656	20231227	095600	241776190	4385	4360	4385	4360	31
657	20231227	095500	241640780	4380	4385	4400	4380	626
658	20231227	095400	238895015	4385	4380	4385	4380	165
659	20231227	095300	238171935	4360	4380	4380	4360	92
660	20231227	095200	237768995	4380	4380	4380	4350	1215
661	20231227	095100	232449725	4380	4355	4380	4355	1071
662	20231227	095000	227785220	4350	4345	4355	4345	2519
663	20231227	094900	216825830	4350	4345	4350	4345	11
664	20231227	094800	216778030	4350	4350	4350	4350	20
665	20231227	094700	216691030	4350	4350	4350	4350	416
666	20231227	094600	214881430	4350	4350	4350	4350	52
667	20231227	094500	214655230	4325	4315	4325	4315	390
668	20231227	094400	212968565	4315	4325	4325	4315	1480
669	20231227	094300	206567615	4325	4325	4325	4325	344
670	20231227	094200	205079815	4325	4315	4325	4315	274
671	20231227	094100	203897405	4315	4315	4315	4315	110
672	20231227	094000	203422755	4285	4300	4300	4285	880
673	20231227	093900	199646950	4300	4300	4300	4300	511
674	20231227	093800	197449650	4300	4310	4310	4300	324
675	20231227	093700	196053320	4315	4315	4315	4315	154
676	20231227	093600	195388810	4315	4315	4315	4290	3089
677	20231227	093500	182134775	4315	4315	4315	4315	0
678	20231227	093400	182134775	4315	4315	4315	4315	2
679	20231227	093300	182126145	4290	4300	4300	4290	906
680	20231227	093200	178237755	4300	4305	4305	4300	164
681	20231227	093100	177532550	4300	4300	4300	4300	0
682	20231227	093000	177532550	4300	4300	4300	4300	180
683	20231227	092900	176758550	4300	4310	4310	4300	1204
684	20231227	092800	171579640	4320	4325	4325	4310	696
685	20231227	092700	168576775	4325	4325	4325	4325	1
686	20231227	092600	168572450	4325	4335	4335	4325	63
687	20231227	092500	168299935	4335	4345	4345	4335	252
688	20231227	092400	167207505	4350	4350	4350	4350	1
689	20231227	092300	167203155	4355	4355	4380	4355	523
690	20231227	092200	164925080	4355	4355	4355	4355	1
691	20231227	092100	164920725	4355	4355	4355	4355	1
692	20231227	092000	164916370	4355	4355	4355	4355	201
693	20231227	091900	164041015	4355	4355	4355	4355	0
694	20231227	091800	164041015	4355	4355	4355	4355	273
695	20231227	091700	162852100	4355	4350	4360	4350	70
696	20231227	091600	162547110	4345	4325	4345	4325	2483
697	20231227	091500	151769355	4310	4295	4310	4295	119
698	20231227	091400	151256585	4290	4335	4335	4290	311
699	20231227	091300	149908490	4345	4345	4345	4345	3
700	20231227	091200	149895455	4345	4340	4345	4280	1014
701	20231227	091100	145491125	4345	4270	4345	4270	619
702	20231227	091000	142824330	4250	4275	4280	4250	2255
703	20231227	090900	133213165	4275	4290	4290	4260	2065
704	20231227	090800	124378605	4295	4335	4335	4295	661
705	20231227	090700	121536545	4305	4350	4350	4305	350
706	20231227	090600	120016190	4315	4355	4355	4315	283
707	20231227	090500	118791725	4315	4350	4350	4280	2688
708	20231227	090400	107189950	4350	4325	4350	4325	141
709	20231227	090300	106576825	4325	4365	4365	4250	3303
710	20231227	090200	92357660	4365	4365	4400	4365	2408
711	20231227	090100	81831810	4365	4480	4480	4365	4131
712	20231227	090000	63584930	4475	4375	4490	4375	14383