KissMeData/357880/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	210700	345385410	5820	5820	5820	5820	1143
3	20231227	210600	345385410	5820	5820	5820	5820	0
4	20231227	210500	345385410	5820	5820	5820	5820	0
5	20231227	210400	345385410	5820	5820	5820	5820	0
6	20231227	210300	345385410	5820	5820	5820	5820	0
7	20231227	210200	345385410	5820	5820	5820	5820	0
8	20231227	210100	345385410	5820	5820	5820	5820	0
9	20231227	210000	345385410	5820	5820	5820	5820	0
10	20231227	205900	345385410	5820	5820	5820	5820	0
11	20231227	205800	345385410	5820	5820	5820	5820	0
12	20231227	205700	345385410	5820	5820	5820	5820	0
13	20231227	205600	345385410	5820	5820	5820	5820	0
14	20231227	205500	345385410	5820	5820	5820	5820	0
15	20231227	205400	345385410	5820	5820	5820	5820	0
16	20231227	205300	345385410	5820	5820	5820	5820	0
17	20231227	205200	345385410	5820	5820	5820	5820	0
18	20231227	205100	345385410	5820	5820	5820	5820	0
19	20231227	205000	345385410	5820	5820	5820	5820	0
20	20231227	204900	345385410	5820	5820	5820	5820	0
21	20231227	204800	345385410	5820	5820	5820	5820	0
22	20231227	204700	345385410	5820	5820	5820	5820	0
23	20231227	204600	345385410	5820	5820	5820	5820	0
24	20231227	204500	345385410	5820	5820	5820	5820	0
25	20231227	204400	345385410	5820	5820	5820	5820	0
26	20231227	204300	345385410	5820	5820	5820	5820	0
27	20231227	204200	345385410	5820	5820	5820	5820	0
28	20231227	204100	345385410	5820	5820	5820	5820	0
29	20231227	204000	345385410	5820	5820	5820	5820	0
30	20231227	203900	345385410	5820	5820	5820	5820	0
31	20231227	203800	345385410	5820	5820	5820	5820	0
32	20231227	203700	345385410	5820	5820	5820	5820	1143
33	20231227	203600	345385410	5820	5820	5820	5820	0
34	20231227	203500	345385410	5820	5820	5820	5820	0
35	20231227	203400	345385410	5820	5820	5820	5820	0
36	20231227	203300	345385410	5820	5820	5820	5820	0
37	20231227	203200	345385410	5820	5820	5820	5820	0
38	20231227	203100	345385410	5820	5820	5820	5820	0
39	20231227	203000	345385410	5820	5820	5820	5820	0
40	20231227	202900	345385410	5820	5820	5820	5820	0
41	20231227	202800	345385410	5820	5820	5820	5820	0
42	20231227	202700	345385410	5820	5820	5820	5820	0
43	20231227	202600	345385410	5820	5820	5820	5820	0
44	20231227	202500	345385410	5820	5820	5820	5820	0
45	20231227	202400	345385410	5820	5820	5820	5820	0
46	20231227	202300	345385410	5820	5820	5820	5820	0
47	20231227	202200	345385410	5820	5820	5820	5820	0
48	20231227	202100	345385410	5820	5820	5820	5820	0
49	20231227	202000	345385410	5820	5820	5820	5820	0
50	20231227	201900	345385410	5820	5820	5820	5820	0
51	20231227	201800	345385410	5820	5820	5820	5820	0
52	20231227	201700	345385410	5820	5820	5820	5820	0
53	20231227	201600	345385410	5820	5820	5820	5820	0
54	20231227	201500	345385410	5820	5820	5820	5820	0
55	20231227	201400	345385410	5820	5820	5820	5820	0
56	20231227	201300	345385410	5820	5820	5820	5820	0
57	20231227	201200	345385410	5820	5820	5820	5820	0
58	20231227	201100	345385410	5820	5820	5820	5820	0
59	20231227	201000	345385410	5820	5820	5820	5820	0
60	20231227	200900	345385410	5820	5820	5820	5820	0
61	20231227	200800	345385410	5820	5820	5820	5820	0
62	20231227	200700	345385410	5820	5820	5820	5820	1143
63	20231227	200600	345385410	5820	5820	5820	5820	0
64	20231227	200500	345385410	5820	5820	5820	5820	0
65	20231227	200400	345385410	5820	5820	5820	5820	0
66	20231227	200300	345385410	5820	5820	5820	5820	0
67	20231227	200200	345385410	5820	5820	5820	5820	0
68	20231227	200100	345385410	5820	5820	5820	5820	0
69	20231227	200000	345385410	5820	5820	5820	5820	0
70	20231227	195900	345385410	5820	5820	5820	5820	0
71	20231227	195800	345385410	5820	5820	5820	5820	0
72	20231227	195700	345385410	5820	5820	5820	5820	0
73	20231227	195600	345385410	5820	5820	5820	5820	0
74	20231227	195500	345385410	5820	5820	5820	5820	0
75	20231227	195400	345385410	5820	5820	5820	5820	0
76	20231227	195300	345385410	5820	5820	5820	5820	0
77	20231227	195200	345385410	5820	5820	5820	5820	0
78	20231227	195100	345385410	5820	5820	5820	5820	0
79	20231227	195000	345385410	5820	5820	5820	5820	0
80	20231227	194900	345385410	5820	5820	5820	5820	0
81	20231227	194800	345385410	5820	5820	5820	5820	0
82	20231227	194700	345385410	5820	5820	5820	5820	0
83	20231227	194600	345385410	5820	5820	5820	5820	0
84	20231227	194500	345385410	5820	5820	5820	5820	0
85	20231227	194400	345385410	5820	5820	5820	5820	0
86	20231227	194300	345385410	5820	5820	5820	5820	0
87	20231227	194200	345385410	5820	5820	5820	5820	0
88	20231227	194100	345385410	5820	5820	5820	5820	0
89	20231227	194000	345385410	5820	5820	5820	5820	0
90	20231227	193900	345385410	5820	5820	5820	5820	0
91	20231227	193800	345385410	5820	5820	5820	5820	0
92	20231227	193700	345385410	5820	5820	5820	5820	1143
93	20231227	193600	345385410	5820	5820	5820	5820	0
94	20231227	193500	345385410	5820	5820	5820	5820	0
95	20231227	193400	345385410	5820	5820	5820	5820	0
96	20231227	193300	345385410	5820	5820	5820	5820	0
97	20231227	193200	345385410	5820	5820	5820	5820	0
98	20231227	193100	345385410	5820	5820	5820	5820	0
99	20231227	193000	345385410	5820	5820	5820	5820	0
100	20231227	192900	345385410	5820	5820	5820	5820	0
101	20231227	192800	345385410	5820	5820	5820	5820	0
102	20231227	192700	345385410	5820	5820	5820	5820	0
103	20231227	192600	345385410	5820	5820	5820	5820	0
104	20231227	192500	345385410	5820	5820	5820	5820	0
105	20231227	192400	345385410	5820	5820	5820	5820	0
106	20231227	192300	345385410	5820	5820	5820	5820	0
107	20231227	192200	345385410	5820	5820	5820	5820	0
108	20231227	192100	345385410	5820	5820	5820	5820	0
109	20231227	192000	345385410	5820	5820	5820	5820	0
110	20231227	191900	345385410	5820	5820	5820	5820	0
111	20231227	191800	345385410	5820	5820	5820	5820	0
112	20231227	191700	345385410	5820	5820	5820	5820	0
113	20231227	191600	345385410	5820	5820	5820	5820	0
114	20231227	191500	345385410	5820	5820	5820	5820	0
115	20231227	191400	345385410	5820	5820	5820	5820	0
116	20231227	191300	345385410	5820	5820	5820	5820	0
117	20231227	191200	345385410	5820	5820	5820	5820	0
118	20231227	191100	345385410	5820	5820	5820	5820	0
119	20231227	191000	345385410	5820	5820	5820	5820	0
120	20231227	190900	345385410	5820	5820	5820	5820	0
121	20231227	190800	345385410	5820	5820	5820	5820	0
122	20231227	190700	345385410	5820	5820	5820	5820	1143
123	20231227	190600	345385410	5820	5820	5820	5820	0
124	20231227	190500	345385410	5820	5820	5820	5820	0
125	20231227	190400	345385410	5820	5820	5820	5820	0
126	20231227	190300	345385410	5820	5820	5820	5820	0
127	20231227	190200	345385410	5820	5820	5820	5820	0
128	20231227	190100	345385410	5820	5820	5820	5820	0
129	20231227	190000	345385410	5820	5820	5820	5820	0
130	20231227	185900	345385410	5820	5820	5820	5820	0
131	20231227	185800	345385410	5820	5820	5820	5820	0
132	20231227	185700	345385410	5820	5820	5820	5820	0
133	20231227	185600	345385410	5820	5820	5820	5820	0
134	20231227	185500	345385410	5820	5820	5820	5820	0
135	20231227	185400	345385410	5820	5820	5820	5820	0
136	20231227	185300	345385410	5820	5820	5820	5820	0
137	20231227	185200	345385410	5820	5820	5820	5820	0
138	20231227	185100	345385410	5820	5820	5820	5820	0
139	20231227	185000	345385410	5820	5820	5820	5820	0
140	20231227	184900	345385410	5820	5820	5820	5820	0
141	20231227	184800	345385410	5820	5820	5820	5820	0
142	20231227	184700	345385410	5820	5820	5820	5820	0
143	20231227	184600	345385410	5820	5820	5820	5820	0
144	20231227	184500	345385410	5820	5820	5820	5820	0
145	20231227	184400	345385410	5820	5820	5820	5820	0
146	20231227	184300	345385410	5820	5820	5820	5820	0
147	20231227	184200	345385410	5820	5820	5820	5820	0
148	20231227	184100	345385410	5820	5820	5820	5820	0
149	20231227	184000	345385410	5820	5820	5820	5820	0
150	20231227	183900	345385410	5820	5820	5820	5820	0
151	20231227	183800	345385410	5820	5820	5820	5820	0
152	20231227	183700	345385410	5820	5820	5820	5820	1143
153	20231227	183600	345385410	5820	5820	5820	5820	0
154	20231227	183500	345385410	5820	5820	5820	5820	0
155	20231227	183400	345385410	5820	5820	5820	5820	0
156	20231227	183300	345385410	5820	5820	5820	5820	0
157	20231227	183200	345385410	5820	5820	5820	5820	0
158	20231227	183100	345385410	5820	5820	5820	5820	0
159	20231227	183000	345385410	5820	5820	5820	5820	0
160	20231227	182900	345385410	5820	5820	5820	5820	0
161	20231227	182800	345385410	5820	5820	5820	5820	0
162	20231227	182700	345385410	5820	5820	5820	5820	0
163	20231227	182600	345385410	5820	5820	5820	5820	0
164	20231227	182500	345385410	5820	5820	5820	5820	0
165	20231227	182400	345385410	5820	5820	5820	5820	0
166	20231227	182300	345385410	5820	5820	5820	5820	0
167	20231227	182200	345385410	5820	5820	5820	5820	0
168	20231227	182100	345385410	5820	5820	5820	5820	0
169	20231227	182000	345385410	5820	5820	5820	5820	0
170	20231227	181900	345385410	5820	5820	5820	5820	0
171	20231227	181800	345385410	5820	5820	5820	5820	0
172	20231227	181700	345385410	5820	5820	5820	5820	0
173	20231227	181600	345385410	5820	5820	5820	5820	0
174	20231227	181500	345385410	5820	5820	5820	5820	0
175	20231227	181400	345385410	5820	5820	5820	5820	0
176	20231227	181300	345385410	5820	5820	5820	5820	0
177	20231227	181200	345385410	5820	5820	5820	5820	0
178	20231227	181100	345385410	5820	5820	5820	5820	0
179	20231227	181000	345385410	5820	5820	5820	5820	0
180	20231227	180900	345385410	5820	5820	5820	5820	0
181	20231227	180800	345385410	5820	5820	5820	5820	0
182	20231227	180700	345385410	5820	5820	5820	5820	1143
183	20231227	180600	345385410	5820	5820	5820	5820	0
184	20231227	180500	345385410	5820	5820	5820	5820	0
185	20231227	180400	345385410	5820	5820	5820	5820	0
186	20231227	180300	345385410	5820	5820	5820	5820	0
187	20231227	180200	345385410	5820	5820	5820	5820	0
188	20231227	180100	345385410	5820	5820	5820	5820	0
189	20231227	180000	345385410	5820	5820	5820	5820	0
190	20231227	175900	345385410	5820	5820	5820	5820	0
191	20231227	175800	345385410	5820	5820	5820	5820	0
192	20231227	175700	345385410	5820	5820	5820	5820	0
193	20231227	175600	345385410	5820	5820	5820	5820	0
194	20231227	175500	345385410	5820	5820	5820	5820	0
195	20231227	175400	345385410	5820	5820	5820	5820	0
196	20231227	175300	345385410	5820	5820	5820	5820	0
197	20231227	175200	345385410	5820	5820	5820	5820	0
198	20231227	175100	345385410	5820	5820	5820	5820	0
199	20231227	175000	345385410	5820	5820	5820	5820	0
200	20231227	174900	345385410	5820	5820	5820	5820	0
201	20231227	174800	345385410	5820	5820	5820	5820	0
202	20231227	174700	345385410	5820	5820	5820	5820	0
203	20231227	174600	345385410	5820	5820	5820	5820	0
204	20231227	174500	345385410	5820	5820	5820	5820	0
205	20231227	174400	345385410	5820	5820	5820	5820	0
206	20231227	174300	345385410	5820	5820	5820	5820	0
207	20231227	174200	345385410	5820	5820	5820	5820	0
208	20231227	174100	345385410	5820	5820	5820	5820	0
209	20231227	174000	345385410	5820	5820	5820	5820	0
210	20231227	173900	345385410	5820	5820	5820	5820	0
211	20231227	173800	345385410	5820	5820	5820	5820	0
212	20231227	173700	345385410	5820	5820	5820	5820	1143
213	20231227	173600	345385410	5820	5820	5820	5820	0
214	20231227	173500	345385410	5820	5820	5820	5820	0
215	20231227	173400	345385410	5820	5820	5820	5820	0
216	20231227	173300	345385410	5820	5820	5820	5820	0
217	20231227	173200	345385410	5820	5820	5820	5820	0
218	20231227	173100	345385410	5820	5820	5820	5820	0
219	20231227	173000	345385410	5820	5820	5820	5820	0
220	20231227	172900	345385410	5820	5820	5820	5820	0
221	20231227	172800	345385410	5820	5820	5820	5820	0
222	20231227	172700	345385410	5820	5820	5820	5820	0
223	20231227	172600	345385410	5820	5820	5820	5820	0
224	20231227	172500	345385410	5820	5820	5820	5820	0
225	20231227	172400	345385410	5820	5820	5820	5820	0
226	20231227	172300	345385410	5820	5820	5820	5820	0
227	20231227	172200	345385410	5820	5820	5820	5820	0
228	20231227	172100	345385410	5820	5820	5820	5820	0
229	20231227	172000	345385410	5820	5820	5820	5820	0
230	20231227	171900	345385410	5820	5820	5820	5820	0
231	20231227	171800	345385410	5820	5820	5820	5820	0
232	20231227	171700	345385410	5820	5820	5820	5820	0
233	20231227	171600	345385410	5820	5820	5820	5820	0
234	20231227	171500	345385410	5820	5820	5820	5820	0
235	20231227	171400	345385410	5820	5820	5820	5820	0
236	20231227	171300	345385410	5820	5820	5820	5820	0
237	20231227	171200	345385410	5820	5820	5820	5820	0
238	20231227	171100	345385410	5820	5820	5820	5820	0
239	20231227	171000	345385410	5820	5820	5820	5820	0
240	20231227	170900	345385410	5820	5820	5820	5820	0
241	20231227	170800	345385410	5820	5820	5820	5820	0
242	20231227	170700	345385410	5820	5820	5820	5820	1143
243	20231227	170600	345385410	5820	5820	5820	5820	0
244	20231227	170500	345385410	5820	5820	5820	5820	0
245	20231227	170400	345385410	5820	5820	5820	5820	0
246	20231227	170300	345385410	5820	5820	5820	5820	0
247	20231227	170200	345385410	5820	5820	5820	5820	0
248	20231227	170100	345385410	5820	5820	5820	5820	0
249	20231227	170000	345385410	5820	5820	5820	5820	0
250	20231227	165900	345385410	5820	5820	5820	5820	0
251	20231227	165800	345385410	5820	5820	5820	5820	0
252	20231227	165700	345385410	5820	5820	5820	5820	0
253	20231227	165600	345385410	5820	5820	5820	5820	0
254	20231227	165500	345385410	5820	5820	5820	5820	0
255	20231227	165400	345385410	5820	5820	5820	5820	0
256	20231227	165300	345385410	5820	5820	5820	5820	0
257	20231227	165200	345385410	5820	5820	5820	5820	0
258	20231227	165100	345385410	5820	5820	5820	5820	0
259	20231227	165000	345385410	5820	5820	5820	5820	0
260	20231227	164900	345385410	5820	5820	5820	5820	0
261	20231227	164800	345385410	5820	5820	5820	5820	0
262	20231227	164700	345385410	5820	5820	5820	5820	0
263	20231227	164600	345385410	5820	5820	5820	5820	0
264	20231227	164500	345385410	5820	5820	5820	5820	0
265	20231227	164400	345385410	5820	5820	5820	5820	0
266	20231227	164300	345385410	5820	5820	5820	5820	0
267	20231227	164200	345385410	5820	5820	5820	5820	0
268	20231227	164100	345385410	5820	5820	5820	5820	0
269	20231227	164000	345385410	5820	5820	5820	5820	0
270	20231227	163900	345385410	5820	5820	5820	5820	0
271	20231227	163800	345385410	5820	5820	5820	5820	0
272	20231227	163700	345385410	5820	5820	5820	5820	1143
273	20231227	163600	345385410	5820	5820	5820	5820	0
274	20231227	163500	345385410	5820	5820	5820	5820	0
275	20231227	163400	345385410	5820	5820	5820	5820	0
276	20231227	163300	345385410	5820	5820	5820	5820	0
277	20231227	163200	345385410	5820	5820	5820	5820	0
278	20231227	163100	345385410	5820	5820	5820	5820	0
279	20231227	163000	345385410	5820	5820	5820	5820	0
280	20231227	162900	345385410	5820	5820	5820	5820	0
281	20231227	162800	345385410	5820	5820	5820	5820	0
282	20231227	162700	345385410	5820	5820	5820	5820	0
283	20231227	162600	345385410	5820	5820	5820	5820	0
284	20231227	162500	345385410	5820	5820	5820	5820	0
285	20231227	162400	345385410	5820	5820	5820	5820	0
286	20231227	162300	345385410	5820	5820	5820	5820	0
287	20231227	162200	345385410	5820	5820	5820	5820	0
288	20231227	162100	345385410	5820	5820	5820	5820	0
289	20231227	162000	345385410	5820	5820	5820	5820	0
290	20231227	161900	345385410	5820	5820	5820	5820	0
291	20231227	161800	345385410	5820	5820	5820	5820	0
292	20231227	161700	345385410	5820	5820	5820	5820	0
293	20231227	161600	345385410	5820	5820	5820	5820	0
294	20231227	161500	345385410	5820	5820	5820	5820	0
295	20231227	161400	345385410	5820	5820	5820	5820	0
296	20231227	161300	345385410	5820	5820	5820	5820	0
297	20231227	161200	345385410	5820	5820	5820	5820	0
298	20231227	161100	345385410	5820	5820	5820	5820	0
299	20231227	161000	345385410	5820	5820	5820	5820	0
300	20231227	160900	345385410	5820	5820	5820	5820	0
301	20231227	160800	345385410	5820	5820	5820	5820	0
302	20231227	160700	345385410	5820	5820	5820	5820	1143
303	20231227	160600	345385410	5820	5820	5820	5820	0
304	20231227	160500	345385410	5820	5820	5820	5820	0
305	20231227	160400	345385410	5820	5820	5820	5820	0
306	20231227	160300	345385410	5820	5820	5820	5820	0
307	20231227	160200	345385410	5820	5820	5820	5820	0
308	20231227	160100	345385410	5820	5820	5820	5820	0
309	20231227	160000	345385410	5820	5820	5820	5820	0
310	20231227	155900	345385410	5820	5820	5820	5820	0
311	20231227	155800	345385410	5820	5820	5820	5820	0
312	20231227	155700	345385410	5820	5820	5820	5820	0
313	20231227	155600	345385410	5820	5820	5820	5820	0
314	20231227	155500	345385410	5820	5820	5820	5820	0
315	20231227	155400	345385410	5820	5820	5820	5820	0
316	20231227	155300	345385410	5820	5820	5820	5820	0
317	20231227	155200	345385410	5820	5820	5820	5820	0
318	20231227	155100	345385410	5820	5820	5820	5820	0
319	20231227	155000	345385410	5820	5820	5820	5820	0
320	20231227	154900	345385410	5820	5820	5820	5820	0
321	20231227	154800	345385410	5820	5820	5820	5820	0
322	20231227	154700	345385410	5820	5820	5820	5820	0
323	20231227	154600	345385410	5820	5820	5820	5820	0
324	20231227	154500	345385410	5820	5820	5820	5820	0
325	20231227	154400	345385410	5820	5820	5820	5820	0
326	20231227	154300	345385410	5820	5820	5820	5820	0
327	20231227	154200	345385410	5820	5820	5820	5820	0
328	20231227	154100	345385410	5820	5820	5820	5820	0
329	20231227	154000	345385410	5820	5820	5820	5820	0
330	20231227	153900	345385410	5820	5820	5820	5820	0
331	20231227	153800	345385410	5820	5820	5820	5820	0
332	20231227	153700	345385410	5820	5820	5820	5820	1143
333	20231227	153600	345385410	5820	5820	5820	5820	0
334	20231227	153500	345385410	5820	5820	5820	5820	0
335	20231227	153400	345385410	5820	5820	5820	5820	0
336	20231227	153300	345385410	5820	5820	5820	5820	0
337	20231227	153200	345385410	5820	5820	5820	5820	0
338	20231227	153100	345385410	5820	5820	5820	5820	0
339	20231227	153000	345385410	5820	5820	5820	5820	1143
340	20231227	152900	338733150	5870	5870	5870	5870	0
341	20231227	152800	338733150	5870	5870	5870	5870	0
342	20231227	152700	338733150	5870	5870	5870	5870	0
343	20231227	152600	338733150	5870	5870	5870	5870	0
344	20231227	152500	338733150	5870	5870	5870	5870	0
345	20231227	152400	338733150	5870	5870	5870	5870	0
346	20231227	152300	338733150	5870	5870	5870	5870	0
347	20231227	152200	338733150	5870	5870	5870	5870	0
348	20231227	152100	338733150	5870	5870	5870	5870	0
349	20231227	152000	338733150	5870	5870	5870	5870	0
350	20231227	151900	338733150	5870	5850	5870	5850	1056
351	20231227	151800	332551110	5840	5840	5840	5840	84
352	20231227	151700	332060550	5830	5830	5830	5830	0
353	20231227	151600	332060550	5830	5830	5840	5830	312
354	20231227	151500	330241580	5840	5840	5840	5840	0
355	20231227	151400	330241580	5840	5840	5840	5840	11
356	20231227	151300	330177340	5830	5840	5840	5830	8
357	20231227	151200	330130630	5850	5850	5850	5850	1
358	20231227	151100	330124780	5840	5840	5840	5840	100
359	20231227	151000	329540780	5840	5840	5840	5840	0
360	20231227	150900	329540780	5840	5840	5840	5840	0
361	20231227	150800	329540780	5840	5820	5840	5820	4947
362	20231227	150700	300743820	5830	5840	5840	5830	434
363	20231227	150600	298211600	5840	5840	5840	5840	17
364	20231227	150500	298112320	5840	5840	5840	5840	0
365	20231227	150400	298112320	5840	5840	5840	5840	436
366	20231227	150300	295566080	5840	5840	5840	5840	41
367	20231227	150200	295326640	5840	5840	5840	5840	0
368	20231227	150100	295326640	5840	5840	5840	5840	578
369	20231227	150000	291951120	5830	5830	5830	5830	0
370	20231227	145900	291951120	5830	5830	5830	5830	0
371	20231227	145800	291951120	5830	5830	5830	5830	0
372	20231227	145700	291951120	5830	5830	5830	5830	0
373	20231227	145600	291951120	5830	5830	5830	5830	771
374	20231227	145500	287456190	5830	5830	5830	5830	539
375	20231227	145400	284313820	5840	5840	5840	5840	256
376	20231227	145300	282818780	5840	5840	5840	5840	100
377	20231227	145200	282234780	5840	5840	5840	5840	0
378	20231227	145100	282234780	5840	5840	5840	5840	205
379	20231227	145000	281037580	5850	5850	5850	5850	342
380	20231227	144900	279036880	5840	5840	5840	5840	0
381	20231227	144800	279036880	5840	5840	5840	5840	156
382	20231227	144700	278125840	5850	5850	5850	5850	18
383	20231227	144600	278020540	5840	5840	5840	5840	0
384	20231227	144500	278020540	5840	5840	5840	5840	0
385	20231227	144400	278020540	5840	5840	5840	5840	0
386	20231227	144300	278020540	5840	5840	5840	5840	0
387	20231227	144200	278020540	5840	5840	5840	5840	0
388	20231227	144100	278020540	5840	5840	5840	5840	222
389	20231227	144000	276724060	5860	5860	5860	5860	1
390	20231227	143900	276718200	5850	5850	5850	5850	126
391	20231227	143800	275981100	5840	5840	5840	5840	0
392	20231227	143700	275981100	5840	5840	5840	5840	130
393	20231227	143600	275221900	5840	5840	5840	5840	1
394	20231227	143500	275216060	5850	5850	5850	5850	20
395	20231227	143400	275099060	5850	5850	5850	5850	58
396	20231227	143300	274759760	5850	5850	5850	5850	0
397	20231227	143200	274759760	5850	5850	5850	5850	0
398	20231227	143100	274759760	5850	5850	5850	5850	10
399	20231227	143000	274701260	5850	5850	5850	5850	0
400	20231227	142900	274701260	5850	5850	5850	5850	2
401	20231227	142800	274689560	5860	5860	5860	5860	0
402	20231227	142700	274689560	5860	5860	5860	5860	0
403	20231227	142600	274689560	5860	5860	5860	5860	51
404	20231227	142500	274390700	5840	5840	5840	5840	5
405	20231227	142400	274361500	5840	5840	5840	5840	0
406	20231227	142300	274361500	5840	5840	5840	5840	0
407	20231227	142200	274361500	5840	5840	5840	5840	0
408	20231227	142100	274361500	5840	5840	5840	5840	0
409	20231227	142000	274361500	5840	5840	5840	5840	260
410	20231227	141900	272843100	5840	5840	5840	5840	0
411	20231227	141800	272843100	5840	5840	5840	5840	1
412	20231227	141700	272837260	5840	5840	5840	5840	0
413	20231227	141600	272837260	5840	5840	5840	5840	0
414	20231227	141500	272837260	5840	5840	5840	5840	0
415	20231227	141400	272837260	5840	5840	5840	5840	786
416	20231227	141300	268247020	5860	5860	5860	5860	0
417	20231227	141200	268247020	5860	5860	5860	5860	0
418	20231227	141100	268247020	5860	5860	5860	5860	0
419	20231227	141000	268247020	5860	5860	5860	5860	0
420	20231227	140900	268247020	5860	5860	5860	5860	0
421	20231227	140800	268247020	5860	5860	5860	5860	0
422	20231227	140700	268247020	5860	5860	5860	5860	1
423	20231227	140600	268241160	5860	5860	5860	5860	0
424	20231227	140500	268241160	5860	5860	5860	5860	0
425	20231227	140400	268241160	5860	5860	5860	5860	100
426	20231227	140300	267655160	5860	5860	5860	5860	0
427	20231227	140200	267655160	5860	5860	5860	5860	27
428	20231227	140100	267496940	5840	5840	5840	5840	0
429	20231227	140000	267496940	5840	5840	5840	5840	0
430	20231227	135900	267496940	5840	5840	5840	5840	300
431	20231227	135800	265744940	5840	5840	5840	5840	160
432	20231227	135700	264810540	5830	5830	5830	5830	0
433	20231227	135600	264810540	5830	5850	5850	5830	500
434	20231227	135500	261888580	5860	5850	5860	5850	80
435	20231227	135400	261419900	5860	5860	5860	5860	100
436	20231227	135300	260833900	5860	5860	5860	5860	16
437	20231227	135200	260740140	5860	5860	5860	5860	450
438	20231227	135100	258103140	5860	5860	5860	5860	279
439	20231227	135000	256468200	5850	5850	5850	5850	125
440	20231227	134900	255736950	5850	5850	5850	5850	0
441	20231227	134800	255736950	5850	5850	5850	5850	0
442	20231227	134700	255736950	5850	5850	5850	5850	0
443	20231227	134600	255736950	5850	5850	5850	5850	2
444	20231227	134500	255725250	5850	5850	5850	5850	0
445	20231227	134400	255725250	5850	5850	5850	5850	0
446	20231227	134300	255725250	5850	5850	5850	5850	7
447	20231227	134200	255684300	5850	5850	5850	5850	4
448	20231227	134100	255660900	5860	5860	5860	5860	0
449	20231227	134000	255660900	5860	5860	5860	5860	0
450	20231227	133900	255660900	5860	5860	5860	5860	0
451	20231227	133800	255660900	5860	5860	5860	5860	2
452	20231227	133700	255649180	5850	5850	5850	5850	155
453	20231227	133600	254742430	5850	5850	5850	5850	314
454	20231227	133500	252905530	5850	5850	5850	5850	0
455	20231227	133400	252905530	5850	5850	5850	5850	0
456	20231227	133300	252905530	5850	5850	5850	5850	50
457	20231227	133200	252613030	5860	5860	5860	5860	0
458	20231227	133100	252613030	5860	5860	5860	5860	0
459	20231227	133000	252613030	5860	5860	5860	5860	0
460	20231227	132900	252613030	5860	5860	5860	5860	20
461	20231227	132800	252495830	5860	5860	5860	5860	1
462	20231227	132700	252489970	5850	5850	5850	5850	115
463	20231227	132600	251817220	5850	5850	5850	5850	44
464	20231227	132500	251559820	5850	5850	5850	5850	0
465	20231227	132400	251559820	5850	5850	5850	5850	0
466	20231227	132300	251559820	5850	5850	5850	5850	0
467	20231227	132200	251559820	5850	5850	5850	5850	0
468	20231227	132100	251559820	5850	5850	5850	5850	1
469	20231227	132000	251553970	5850	5850	5850	5850	0
470	20231227	131900	251553970	5850	5860	5860	5850	208
471	20231227	131800	250335470	5860	5860	5860	5860	0
472	20231227	131700	250335470	5860	5860	5860	5860	0
473	20231227	131600	250335470	5860	5860	5860	5860	0
474	20231227	131500	250335470	5860	5860	5860	5860	0
475	20231227	131400	250335470	5860	5860	5860	5860	0
476	20231227	131300	250335470	5860	5860	5860	5860	399
477	20231227	131200	247997330	5860	5860	5860	5860	1
478	20231227	131100	247991470	5860	5860	5860	5860	0
479	20231227	131000	247991470	5860	5860	5890	5860	275
480	20231227	130900	246375560	5840	5860	5860	5840	314
481	20231227	130800	244536140	5860	5860	5860	5860	17
482	20231227	130700	244436520	5870	5880	5880	5870	511
483	20231227	130600	241433930	5890	5890	5890	5890	0
484	20231227	130500	241433930	5890	5870	5890	5870	712
485	20231227	130400	237252300	5860	5860	5860	5860	2
486	20231227	130300	237240580	5820	5820	5820	5820	0
487	20231227	130200	237240580	5820	5840	5840	5820	1300
488	20231227	130100	229660140	5830	5890	5890	5830	1011
489	20231227	130000	223755050	5880	5880	5880	5880	38
490	20231227	125900	223531610	5880	5880	5880	5880	0
491	20231227	125800	223531610	5880	5880	5880	5880	568
492	20231227	125700	220191770	5880	5880	5880	5880	0
493	20231227	125600	220191770	5880	5880	5880	5880	3
494	20231227	125500	220174130	5880	5880	5880	5880	169
495	20231227	125400	219180410	5890	5890	5890	5890	0
496	20231227	125300	219180410	5890	5890	5890	5890	0
497	20231227	125200	219180410	5890	5880	5890	5880	169
498	20231227	125100	218186620	5890	5890	5890	5890	0
499	20231227	125000	218186620	5890	5890	5890	5890	0
500	20231227	124900	218186620	5890	5890	5890	5890	0
501	20231227	124800	218186620	5890	5890	5890	5890	1
502	20231227	124700	218180730	5880	5860	5880	5860	1152
503	20231227	124600	211410510	5860	5860	5860	5860	7
504	20231227	124500	211369490	5860	5860	5860	5860	511
505	20231227	124400	208375030	5860	5860	5860	5860	12
506	20231227	124300	208304710	5860	5860	5860	5860	0
507	20231227	124200	208304710	5860	5860	5860	5860	52
508	20231227	124100	207999990	5860	5860	5860	5860	0
509	20231227	124000	207999990	5860	5850	5860	5850	215
510	20231227	123900	206740240	5850	5850	5850	5850	0
511	20231227	123800	206740240	5850	5850	5850	5850	0
512	20231227	123700	206740240	5850	5850	5850	5850	290
513	20231227	123600	205043740	5860	5860	5860	5860	0
514	20231227	123500	205043740	5860	5860	5860	5860	3
515	20231227	123400	205026160	5850	5850	5850	5850	0
516	20231227	123300	205026160	5850	5850	5850	5850	0
517	20231227	123200	205026160	5850	5850	5850	5850	0
518	20231227	123100	205026160	5850	5850	5850	5850	10
519	20231227	123000	204967660	5850	5850	5850	5850	13
520	20231227	122900	204891610	5830	5830	5830	5830	0
521	20231227	122800	204891610	5830	5830	5830	5830	6
522	20231227	122700	204856630	5850	5850	5850	5850	1
523	20231227	122600	204850780	5850	5850	5850	5850	0
524	20231227	122500	204850780	5850	5850	5850	5850	0
525	20231227	122400	204850780	5850	5850	5850	5850	11
526	20231227	122300	204786430	5850	5850	5850	5850	200
527	20231227	122200	203616430	5840	5840	5840	5840	0
528	20231227	122100	203616430	5840	5840	5840	5840	0
529	20231227	122000	203616430	5840	5840	5840	5840	1
530	20231227	121900	203610590	5860	5860	5860	5860	0
531	20231227	121800	203610590	5860	5860	5860	5860	10
532	20231227	121700	203551990	5850	5850	5850	5850	100
533	20231227	121600	202966990	5850	5850	5850	5850	9
534	20231227	121500	202914340	5850	5850	5850	5850	0
535	20231227	121400	202914340	5850	5850	5850	5850	0
536	20231227	121300	202914340	5850	5850	5850	5850	100
537	20231227	121200	202329340	5850	5850	5850	5850	0
538	20231227	121100	202329340	5850	5850	5850	5850	0
539	20231227	121000	202329340	5850	5840	5850	5840	1693
540	20231227	120900	192426090	5850	5850	5850	5850	0
541	20231227	120800	192426090	5850	5830	5850	5830	1968
542	20231227	120700	180932390	5820	5820	5820	5820	0
543	20231227	120600	180932390	5820	5820	5820	5820	0
544	20231227	120500	180932390	5820	5820	5820	5820	180
545	20231227	120400	179884790	5820	5820	5820	5820	0
546	20231227	120300	179884790	5820	5820	5820	5820	20
547	20231227	120200	179768390	5820	5820	5820	5820	0
548	20231227	120100	179768390	5820	5820	5820	5820	100
549	20231227	120000	179186390	5820	5820	5820	5820	0
550	20231227	115900	179186390	5820	5820	5820	5820	0
551	20231227	115800	179186390	5820	5820	5820	5820	0
552	20231227	115700	179186390	5820	5820	5820	5820	0
553	20231227	115600	179186390	5820	5830	5830	5820	104
554	20231227	115500	178581070	5810	5810	5810	5810	0
555	20231227	115400	178581070	5810	5810	5810	5810	0
556	20231227	115300	178581070	5810	5810	5810	5810	0
557	20231227	115200	178581070	5810	5810	5810	5810	0
558	20231227	115100	178581070	5810	5810	5810	5810	0
559	20231227	115000	178581070	5810	5810	5810	5810	0
560	20231227	114900	178581070	5810	5810	5810	5810	0
561	20231227	114800	178581070	5810	5810	5810	5810	0
562	20231227	114700	178581070	5810	5810	5810	5810	0
563	20231227	114600	178581070	5810	5810	5810	5810	0
564	20231227	114500	178581070	5810	5810	5810	5810	0
565	20231227	114400	178581070	5810	5810	5810	5810	0
566	20231227	114300	178581070	5810	5810	5810	5810	0
567	20231227	114200	178581070	5810	5810	5810	5810	0
568	20231227	114100	178581070	5810	5810	5810	5810	0
569	20231227	114000	178581070	5810	5820	5820	5810	746
570	20231227	113900	174246750	5840	5840	5840	5840	0
571	20231227	113800	174246750	5840	5840	5840	5840	774
572	20231227	113700	169726590	5840	5840	5840	5840	0
573	20231227	113600	169726590	5840	5840	5840	5840	0
574	20231227	113500	169726590	5840	5840	5840	5840	0
575	20231227	113400	169726590	5840	5830	5840	5830	10
576	20231227	113300	169668250	5800	5800	5800	5800	0
577	20231227	113200	169668250	5800	5800	5800	5800	0
578	20231227	113100	169668250	5800	5800	5800	5800	645
579	20231227	113000	165927250	5810	5830	5830	5810	799
580	20231227	112900	161284620	5830	5830	5830	5830	0
581	20231227	112800	161284620	5830	5830	5830	5830	1761
582	20231227	112700	151017990	5840	5840	5840	5840	43
583	20231227	112600	150766870	5840	5840	5840	5840	513
584	20231227	112500	147770950	5840	5840	5840	5840	532
585	20231227	112400	144664070	5840	5840	5840	5840	152
586	20231227	112300	143776390	5840	5840	5840	5840	0
587	20231227	112200	143776390	5840	5840	5840	5840	0
588	20231227	112100	143776390	5840	5840	5840	5840	0
589	20231227	112000	143776390	5840	5840	5840	5840	68
590	20231227	111900	143379270	5840	5840	5840	5840	0
591	20231227	111800	143379270	5840	5840	5840	5840	0
592	20231227	111700	143379270	5840	5840	5840	5840	500
593	20231227	111600	140459270	5830	5830	5830	5830	0
594	20231227	111500	140459270	5830	5840	5840	5830	1000
595	20231227	111400	134624520	5840	5840	5840	5840	0
596	20231227	111300	134624520	5840	5840	5840	5840	321
597	20231227	111200	132749880	5840	5840	5840	5840	0
598	20231227	111100	132749880	5840	5840	5840	5840	0
599	20231227	111000	132749880	5840	5840	5840	5840	0
600	20231227	110900	132749880	5840	5840	5840	5840	2
601	20231227	110800	132738200	5850	5850	5850	5850	50
602	20231227	110700	132445700	5850	5850	5850	5850	19
603	20231227	110600	132334550	5850	5850	5850	5850	0
604	20231227	110500	132334550	5850	5850	5850	5850	100
605	20231227	110400	131749550	5850	5850	5850	5850	220
606	20231227	110300	130462550	5840	5840	5840	5840	0
607	20231227	110200	130462550	5840	5840	5840	5840	0
608	20231227	110100	130462550	5840	5840	5840	5840	0
609	20231227	110000	130462550	5840	5840	5840	5840	0
610	20231227	105900	130462550	5840	5840	5840	5840	0
611	20231227	105800	130462550	5840	5840	5840	5840	332
612	20231227	105700	128523670	5830	5830	5830	5830	0
613	20231227	105600	128523670	5830	5830	5830	5830	60
614	20231227	105500	128173870	5840	5840	5840	5840	0
615	20231227	105400	128173870	5840	5840	5840	5840	449
616	20231227	105300	125551710	5840	5840	5840	5840	200
617	20231227	105200	124383710	5850	5850	5850	5850	52
618	20231227	105100	124079510	5850	5850	5850	5850	1
619	20231227	105000	124073660	5850	5850	5850	5850	0
620	20231227	104900	124073660	5850	5850	5850	5850	1
621	20231227	104800	124067810	5850	5850	5850	5850	0
622	20231227	104700	124067810	5850	5850	5850	5850	0
623	20231227	104600	124067810	5850	5850	5850	5850	25
624	20231227	104500	123921560	5850	5850	5850	5850	0
625	20231227	104400	123921560	5850	5850	5850	5850	13
626	20231227	104300	123845510	5850	5850	5850	5850	0
627	20231227	104200	123845510	5850	5850	5850	5850	2077
628	20231227	104100	111695060	5840	5830	5840	5830	1287
629	20231227	104000	104179190	5840	5840	5840	5840	41
630	20231227	103900	103939750	5830	5830	5830	5830	10
631	20231227	103800	103881450	5810	5810	5810	5810	0
632	20231227	103700	103881450	5810	5820	5820	5810	200
633	20231227	103600	102717730	5840	5840	5840	5840	0
634	20231227	103500	102717730	5840	5830	5840	5810	111
635	20231227	103400	102072150	5830	5830	5830	5830	0
636	20231227	103300	102072150	5830	5830	5830	5830	0
637	20231227	103200	102072150	5830	5830	5830	5830	0
638	20231227	103100	102072150	5830	5830	5830	5830	0
639	20231227	103000	102072150	5830	5830	5830	5830	0
640	20231227	102900	102072150	5830	5830	5830	5830	153
641	20231227	102800	101180160	5820	5820	5820	5820	0
642	20231227	102700	101180160	5820	5820	5820	5820	17
643	20231227	102600	101081220	5820	5820	5820	5820	217
644	20231227	102500	99818280	5830	5830	5830	5830	0
645	20231227	102400	99818280	5830	5830	5830	5830	0
646	20231227	102300	99818280	5830	5830	5830	5830	0
647	20231227	102200	99818280	5830	5830	5830	5830	0
648	20231227	102100	99818280	5830	5820	5830	5820	836
649	20231227	102000	94951660	5810	5810	5810	5810	4
650	20231227	101900	94928420	5810	5810	5810	5810	1
651	20231227	101800	94922610	5810	5810	5810	5810	2
652	20231227	101700	94910990	5820	5810	5820	5810	51
653	20231227	101600	94614670	5800	5800	5800	5800	50
654	20231227	101500	94324670	5810	5810	5810	5810	0
655	20231227	101400	94324670	5810	5810	5810	5810	0
656	20231227	101300	94324670	5810	5810	5810	5810	20
657	20231227	101200	94208470	5810	5810	5820	5810	866
658	20231227	101100	89177000	5810	5810	5810	5810	0
659	20231227	101000	89177000	5810	5810	5810	5810	1
660	20231227	100900	89171190	5790	5790	5790	5790	0
661	20231227	100800	89171190	5790	5790	5790	5790	0
662	20231227	100700	89171190	5790	5790	5790	5790	230
663	20231227	100600	87839490	5790	5790	5790	5790	58
664	20231227	100500	87503670	5790	5790	5790	5790	199
665	20231227	100400	86351460	5790	5790	5790	5790	300
666	20231227	100300	84614460	5790	5790	5790	5790	0
667	20231227	100200	84614460	5790	5790	5790	5790	8
668	20231227	100100	84568140	5790	5790	5790	5790	0
669	20231227	100000	84568140	5790	5790	5790	5790	0
670	20231227	095900	84568140	5790	5790	5790	5790	0
671	20231227	095800	84568140	5790	5790	5790	5790	0
672	20231227	095700	84568140	5790	5790	5790	5790	0
673	20231227	095600	84568140	5790	5790	5790	5790	15
674	20231227	095500	84481290	5790	5800	5800	5790	900
675	20231227	095400	79264210	5800	5800	5800	5800	0
676	20231227	095300	79264210	5800	5800	5800	5800	0
677	20231227	095200	79264210	5800	5800	5800	5800	381
678	20231227	095100	77054410	5810	5810	5810	5810	21
679	20231227	095000	76932400	5810	5810	5810	5810	29
680	20231227	094900	76763910	5820	5820	5820	5820	5
681	20231227	094800	76734810	5820	5800	5820	5800	3
682	20231227	094700	76717390	5800	5800	5800	5800	794
683	20231227	094600	72112190	5810	5810	5810	5810	10
684	20231227	094500	72054090	5820	5820	5820	5820	75
685	20231227	094400	71617590	5840	5830	5840	5830	492
686	20231227	094300	68749220	5840	5850	5850	5840	126
687	20231227	094200	68012820	5860	5860	5860	5860	182
688	20231227	094100	66946300	5840	5840	5840	5840	420
689	20231227	094000	64493500	5840	5830	5840	5830	277
690	20231227	093900	62878560	5830	5830	5830	5830	4
691	20231227	093800	62855240	5820	5820	5820	5820	218
692	20231227	093700	61586480	5810	5810	5810	5810	200
693	20231227	093600	60424480	5800	5800	5800	5800	0
694	20231227	093500	60424480	5800	5800	5800	5800	118
695	20231227	093400	59740080	5800	5810	5810	5800	456
696	20231227	093300	57094780	5810	5810	5810	5810	153
697	20231227	093200	56205850	5820	5820	5820	5820	0
698	20231227	093100	56205850	5820	5820	5820	5820	0
699	20231227	093000	56205850	5820	5820	5820	5820	6
700	20231227	092900	56170930	5820	5820	5820	5820	3
701	20231227	092800	56153470	5820	5820	5820	5820	0
702	20231227	092700	56153470	5820	5820	5820	5820	424
703	20231227	092600	53685790	5820	5800	5820	5800	86
704	20231227	092500	53186650	5800	5790	5800	5790	164
705	20231227	092400	52235470	5790	5800	5800	5790	426
706	20231227	092300	49765020	5800	5800	5800	5800	531
707	20231227	092200	46685220	5800	5810	5810	5800	297
708	20231227	092100	44962570	5810	5810	5810	5810	7
709	20231227	092000	44921900	5800	5800	5800	5800	226
710	20231227	091900	43611100	5810	5810	5810	5810	0
711	20231227	091800	43611100	5810	5810	5810	5810	170
712	20231227	091700	42623400	5810	5820	5820	5810	154
713	20231227	091600	41727270	5820	5820	5820	5820	0
714	20231227	091500	41727270	5820	5820	5820	5820	5
715	20231227	091400	41698170	5820	5820	5820	5820	106
716	20231227	091300	41081250	5840	5840	5840	5840	0
717	20231227	091200	41081250	5840	5840	5840	5840	0
718	20231227	091100	41081250	5840	5830	5840	5810	2354
719	20231227	091000	27364530	5830	5840	5840	5830	16
720	20231227	090900	27271140	5840	5850	5850	5840	585
721	20231227	090800	23854300	5850	5850	5850	5850	9
722	20231227	090700	23801650	5840	5840	5840	5840	1
723	20231227	090600	23795810	5860	5840	5860	5840	517
724	20231227	090500	20776330	5840	5820	5840	5820	1562
725	20231227	090400	11672020	5820	5820	5820	5820	39
726	20231227	090300	11445040	5830	5830	5830	5820	1003
727	20231227	090200	5598560	5830	5830	5830	5830	315
728	20231227	090100	3762110	5820	5830	5830	5820	124
729	20231227	090000	3039200	5800	5800	5800	5800	524