KissMeData/263700/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	204500	155814035	4325	4325	4325	4325	2749
3	20231227	204400	155814035	4325	4325	4325	4325	0
4	20231227	204300	155814035	4325	4325	4325	4325	0
5	20231227	204200	155814035	4325	4325	4325	4325	0
6	20231227	204100	155814035	4325	4325	4325	4325	0
7	20231227	204000	155814035	4325	4325	4325	4325	0
8	20231227	203900	155814035	4325	4325	4325	4325	0
9	20231227	203800	155814035	4325	4325	4325	4325	0
10	20231227	203700	155814035	4325	4325	4325	4325	0
11	20231227	203600	155814035	4325	4325	4325	4325	0
12	20231227	203500	155814035	4325	4325	4325	4325	0
13	20231227	203400	155814035	4325	4325	4325	4325	0
14	20231227	203300	155814035	4325	4325	4325	4325	0
15	20231227	203200	155814035	4325	4325	4325	4325	0
16	20231227	203100	155814035	4325	4325	4325	4325	0
17	20231227	203000	155814035	4325	4325	4325	4325	0
18	20231227	202900	155814035	4325	4325	4325	4325	0
19	20231227	202800	155814035	4325	4325	4325	4325	0
20	20231227	202700	155814035	4325	4325	4325	4325	0
21	20231227	202600	155814035	4325	4325	4325	4325	0
22	20231227	202500	155814035	4325	4325	4325	4325	0
23	20231227	202400	155814035	4325	4325	4325	4325	0
24	20231227	202300	155814035	4325	4325	4325	4325	0
25	20231227	202200	155814035	4325	4325	4325	4325	0
26	20231227	202100	155814035	4325	4325	4325	4325	0
27	20231227	202000	155814035	4325	4325	4325	4325	0
28	20231227	201900	155814035	4325	4325	4325	4325	0
29	20231227	201800	155814035	4325	4325	4325	4325	0
30	20231227	201700	155814035	4325	4325	4325	4325	0
31	20231227	201600	155814035	4325	4325	4325	4325	0
32	20231227	201500	155814035	4325	4325	4325	4325	2749
33	20231227	201400	155814035	4325	4325	4325	4325	0
34	20231227	201300	155814035	4325	4325	4325	4325	0
35	20231227	201200	155814035	4325	4325	4325	4325	0
36	20231227	201100	155814035	4325	4325	4325	4325	0
37	20231227	201000	155814035	4325	4325	4325	4325	0
38	20231227	200900	155814035	4325	4325	4325	4325	0
39	20231227	200800	155814035	4325	4325	4325	4325	0
40	20231227	200700	155814035	4325	4325	4325	4325	0
41	20231227	200600	155814035	4325	4325	4325	4325	0
42	20231227	200500	155814035	4325	4325	4325	4325	0
43	20231227	200400	155814035	4325	4325	4325	4325	0
44	20231227	200300	155814035	4325	4325	4325	4325	0
45	20231227	200200	155814035	4325	4325	4325	4325	0
46	20231227	200100	155814035	4325	4325	4325	4325	0
47	20231227	200000	155814035	4325	4325	4325	4325	0
48	20231227	195900	155814035	4325	4325	4325	4325	0
49	20231227	195800	155814035	4325	4325	4325	4325	0
50	20231227	195700	155814035	4325	4325	4325	4325	0
51	20231227	195600	155814035	4325	4325	4325	4325	0
52	20231227	195500	155814035	4325	4325	4325	4325	0
53	20231227	195400	155814035	4325	4325	4325	4325	0
54	20231227	195300	155814035	4325	4325	4325	4325	0
55	20231227	195200	155814035	4325	4325	4325	4325	0
56	20231227	195100	155814035	4325	4325	4325	4325	0
57	20231227	195000	155814035	4325	4325	4325	4325	0
58	20231227	194900	155814035	4325	4325	4325	4325	0
59	20231227	194800	155814035	4325	4325	4325	4325	0
60	20231227	194700	155814035	4325	4325	4325	4325	0
61	20231227	194600	155814035	4325	4325	4325	4325	0
62	20231227	194500	155814035	4325	4325	4325	4325	2749
63	20231227	194400	155814035	4325	4325	4325	4325	0
64	20231227	194300	155814035	4325	4325	4325	4325	0
65	20231227	194200	155814035	4325	4325	4325	4325	0
66	20231227	194100	155814035	4325	4325	4325	4325	0
67	20231227	194000	155814035	4325	4325	4325	4325	0
68	20231227	193900	155814035	4325	4325	4325	4325	0
69	20231227	193800	155814035	4325	4325	4325	4325	0
70	20231227	193700	155814035	4325	4325	4325	4325	0
71	20231227	193600	155814035	4325	4325	4325	4325	0
72	20231227	193500	155814035	4325	4325	4325	4325	0
73	20231227	193400	155814035	4325	4325	4325	4325	0
74	20231227	193300	155814035	4325	4325	4325	4325	0
75	20231227	193200	155814035	4325	4325	4325	4325	0
76	20231227	193100	155814035	4325	4325	4325	4325	0
77	20231227	193000	155814035	4325	4325	4325	4325	0
78	20231227	192900	155814035	4325	4325	4325	4325	0
79	20231227	192800	155814035	4325	4325	4325	4325	0
80	20231227	192700	155814035	4325	4325	4325	4325	0
81	20231227	192600	155814035	4325	4325	4325	4325	0
82	20231227	192500	155814035	4325	4325	4325	4325	0
83	20231227	192400	155814035	4325	4325	4325	4325	0
84	20231227	192300	155814035	4325	4325	4325	4325	0
85	20231227	192200	155814035	4325	4325	4325	4325	0
86	20231227	192100	155814035	4325	4325	4325	4325	0
87	20231227	192000	155814035	4325	4325	4325	4325	0
88	20231227	191900	155814035	4325	4325	4325	4325	0
89	20231227	191800	155814035	4325	4325	4325	4325	0
90	20231227	191700	155814035	4325	4325	4325	4325	0
91	20231227	191600	155814035	4325	4325	4325	4325	0
92	20231227	191500	155814035	4325	4325	4325	4325	2749
93	20231227	191400	155814035	4325	4325	4325	4325	0
94	20231227	191300	155814035	4325	4325	4325	4325	0
95	20231227	191200	155814035	4325	4325	4325	4325	0
96	20231227	191100	155814035	4325	4325	4325	4325	0
97	20231227	191000	155814035	4325	4325	4325	4325	0
98	20231227	190900	155814035	4325	4325	4325	4325	0
99	20231227	190800	155814035	4325	4325	4325	4325	0
100	20231227	190700	155814035	4325	4325	4325	4325	0
101	20231227	190600	155814035	4325	4325	4325	4325	0
102	20231227	190500	155814035	4325	4325	4325	4325	0
103	20231227	190400	155814035	4325	4325	4325	4325	0
104	20231227	190300	155814035	4325	4325	4325	4325	0
105	20231227	190200	155814035	4325	4325	4325	4325	0
106	20231227	190100	155814035	4325	4325	4325	4325	0
107	20231227	190000	155814035	4325	4325	4325	4325	0
108	20231227	185900	155814035	4325	4325	4325	4325	0
109	20231227	185800	155814035	4325	4325	4325	4325	0
110	20231227	185700	155814035	4325	4325	4325	4325	0
111	20231227	185600	155814035	4325	4325	4325	4325	0
112	20231227	185500	155814035	4325	4325	4325	4325	0
113	20231227	185400	155814035	4325	4325	4325	4325	0
114	20231227	185300	155814035	4325	4325	4325	4325	0
115	20231227	185200	155814035	4325	4325	4325	4325	0
116	20231227	185100	155814035	4325	4325	4325	4325	0
117	20231227	185000	155814035	4325	4325	4325	4325	0
118	20231227	184900	155814035	4325	4325	4325	4325	0
119	20231227	184800	155814035	4325	4325	4325	4325	0
120	20231227	184700	155814035	4325	4325	4325	4325	0
121	20231227	184600	155814035	4325	4325	4325	4325	0
122	20231227	184500	155814035	4325	4325	4325	4325	2749
123	20231227	184400	155814035	4325	4325	4325	4325	0
124	20231227	184300	155814035	4325	4325	4325	4325	0
125	20231227	184200	155814035	4325	4325	4325	4325	0
126	20231227	184100	155814035	4325	4325	4325	4325	0
127	20231227	184000	155814035	4325	4325	4325	4325	0
128	20231227	183900	155814035	4325	4325	4325	4325	0
129	20231227	183800	155814035	4325	4325	4325	4325	0
130	20231227	183700	155814035	4325	4325	4325	4325	0
131	20231227	183600	155814035	4325	4325	4325	4325	0
132	20231227	183500	155814035	4325	4325	4325	4325	0
133	20231227	183400	155814035	4325	4325	4325	4325	0
134	20231227	183300	155814035	4325	4325	4325	4325	0
135	20231227	183200	155814035	4325	4325	4325	4325	0
136	20231227	183100	155814035	4325	4325	4325	4325	0
137	20231227	183000	155814035	4325	4325	4325	4325	0
138	20231227	182900	155814035	4325	4325	4325	4325	0
139	20231227	182800	155814035	4325	4325	4325	4325	0
140	20231227	182700	155814035	4325	4325	4325	4325	0
141	20231227	182600	155814035	4325	4325	4325	4325	0
142	20231227	182500	155814035	4325	4325	4325	4325	0
143	20231227	182400	155814035	4325	4325	4325	4325	0
144	20231227	182300	155814035	4325	4325	4325	4325	0
145	20231227	182200	155814035	4325	4325	4325	4325	0
146	20231227	182100	155814035	4325	4325	4325	4325	0
147	20231227	182000	155814035	4325	4325	4325	4325	0
148	20231227	181900	155814035	4325	4325	4325	4325	0
149	20231227	181800	155814035	4325	4325	4325	4325	0
150	20231227	181700	155814035	4325	4325	4325	4325	0
151	20231227	181600	155814035	4325	4325	4325	4325	0
152	20231227	181500	155814035	4325	4325	4325	4325	2749
153	20231227	181400	155814035	4325	4325	4325	4325	0
154	20231227	181300	155814035	4325	4325	4325	4325	0
155	20231227	181200	155814035	4325	4325	4325	4325	0
156	20231227	181100	155814035	4325	4325	4325	4325	0
157	20231227	181000	155814035	4325	4325	4325	4325	0
158	20231227	180900	155814035	4325	4325	4325	4325	0
159	20231227	180800	155814035	4325	4325	4325	4325	0
160	20231227	180700	155814035	4325	4325	4325	4325	0
161	20231227	180600	155814035	4325	4325	4325	4325	0
162	20231227	180500	155814035	4325	4325	4325	4325	0
163	20231227	180400	155814035	4325	4325	4325	4325	0
164	20231227	180300	155814035	4325	4325	4325	4325	0
165	20231227	180200	155814035	4325	4325	4325	4325	0
166	20231227	180100	155814035	4325	4325	4325	4325	0
167	20231227	180000	155814035	4325	4325	4325	4325	0
168	20231227	175900	155814035	4325	4325	4325	4325	0
169	20231227	175800	155814035	4325	4325	4325	4325	0
170	20231227	175700	155814035	4325	4325	4325	4325	0
171	20231227	175600	155814035	4325	4325	4325	4325	0
172	20231227	175500	155814035	4325	4325	4325	4325	0
173	20231227	175400	155814035	4325	4325	4325	4325	0
174	20231227	175300	155814035	4325	4325	4325	4325	0
175	20231227	175200	155814035	4325	4325	4325	4325	0
176	20231227	175100	155814035	4325	4325	4325	4325	0
177	20231227	175000	155814035	4325	4325	4325	4325	0
178	20231227	174900	155814035	4325	4325	4325	4325	0
179	20231227	174800	155814035	4325	4325	4325	4325	0
180	20231227	174700	155814035	4325	4325	4325	4325	0
181	20231227	174600	155814035	4325	4325	4325	4325	0
182	20231227	174500	155814035	4325	4325	4325	4325	2749
183	20231227	174400	155814035	4325	4325	4325	4325	0
184	20231227	174300	155814035	4325	4325	4325	4325	0
185	20231227	174200	155814035	4325	4325	4325	4325	0
186	20231227	174100	155814035	4325	4325	4325	4325	0
187	20231227	174000	155814035	4325	4325	4325	4325	0
188	20231227	173900	155814035	4325	4325	4325	4325	0
189	20231227	173800	155814035	4325	4325	4325	4325	0
190	20231227	173700	155814035	4325	4325	4325	4325	0
191	20231227	173600	155814035	4325	4325	4325	4325	0
192	20231227	173500	155814035	4325	4325	4325	4325	0
193	20231227	173400	155814035	4325	4325	4325	4325	0
194	20231227	173300	155814035	4325	4325	4325	4325	0
195	20231227	173200	155814035	4325	4325	4325	4325	0
196	20231227	173100	155814035	4325	4325	4325	4325	0
197	20231227	173000	155814035	4325	4325	4325	4325	0
198	20231227	172900	155814035	4325	4325	4325	4325	0
199	20231227	172800	155814035	4325	4325	4325	4325	0
200	20231227	172700	155814035	4325	4325	4325	4325	0
201	20231227	172600	155814035	4325	4325	4325	4325	0
202	20231227	172500	155814035	4325	4325	4325	4325	0
203	20231227	172400	155814035	4325	4325	4325	4325	0
204	20231227	172300	155814035	4325	4325	4325	4325	0
205	20231227	172200	155814035	4325	4325	4325	4325	0
206	20231227	172100	155814035	4325	4325	4325	4325	0
207	20231227	172000	155814035	4325	4325	4325	4325	0
208	20231227	171900	155814035	4325	4325	4325	4325	0
209	20231227	171800	155814035	4325	4325	4325	4325	0
210	20231227	171700	155814035	4325	4325	4325	4325	0
211	20231227	171600	155814035	4325	4325	4325	4325	0
212	20231227	171500	155814035	4325	4325	4325	4325	2749
213	20231227	171400	155814035	4325	4325	4325	4325	0
214	20231227	171300	155814035	4325	4325	4325	4325	0
215	20231227	171200	155814035	4325	4325	4325	4325	0
216	20231227	171100	155814035	4325	4325	4325	4325	0
217	20231227	171000	155814035	4325	4325	4325	4325	0
218	20231227	170900	155814035	4325	4325	4325	4325	0
219	20231227	170800	155814035	4325	4325	4325	4325	0
220	20231227	170700	155814035	4325	4325	4325	4325	0
221	20231227	170600	155814035	4325	4325	4325	4325	0
222	20231227	170500	155814035	4325	4325	4325	4325	0
223	20231227	170400	155814035	4325	4325	4325	4325	0
224	20231227	170300	155814035	4325	4325	4325	4325	0
225	20231227	170200	155814035	4325	4325	4325	4325	0
226	20231227	170100	155814035	4325	4325	4325	4325	0
227	20231227	170000	155814035	4325	4325	4325	4325	0
228	20231227	165900	155814035	4325	4325	4325	4325	0
229	20231227	165800	155814035	4325	4325	4325	4325	0
230	20231227	165700	155814035	4325	4325	4325	4325	0
231	20231227	165600	155814035	4325	4325	4325	4325	0
232	20231227	165500	155814035	4325	4325	4325	4325	0
233	20231227	165400	155814035	4325	4325	4325	4325	0
234	20231227	165300	155814035	4325	4325	4325	4325	0
235	20231227	165200	155814035	4325	4325	4325	4325	0
236	20231227	165100	155814035	4325	4325	4325	4325	0
237	20231227	165000	155814035	4325	4325	4325	4325	0
238	20231227	164900	155814035	4325	4325	4325	4325	0
239	20231227	164800	155814035	4325	4325	4325	4325	0
240	20231227	164700	155814035	4325	4325	4325	4325	0
241	20231227	164600	155814035	4325	4325	4325	4325	0
242	20231227	164500	155814035	4325	4325	4325	4325	2749
243	20231227	164400	155814035	4325	4325	4325	4325	0
244	20231227	164300	155814035	4325	4325	4325	4325	0
245	20231227	164200	155814035	4325	4325	4325	4325	0
246	20231227	164100	155814035	4325	4325	4325	4325	0
247	20231227	164000	155814035	4325	4325	4325	4325	0
248	20231227	163900	155814035	4325	4325	4325	4325	0
249	20231227	163800	155814035	4325	4325	4325	4325	0
250	20231227	163700	155814035	4325	4325	4325	4325	0
251	20231227	163600	155814035	4325	4325	4325	4325	0
252	20231227	163500	155814035	4325	4325	4325	4325	0
253	20231227	163400	155814035	4325	4325	4325	4325	0
254	20231227	163300	155814035	4325	4325	4325	4325	0
255	20231227	163200	155814035	4325	4325	4325	4325	0
256	20231227	163100	155814035	4325	4325	4325	4325	0
257	20231227	163000	155814035	4325	4325	4325	4325	0
258	20231227	162900	155814035	4325	4325	4325	4325	0
259	20231227	162800	155814035	4325	4325	4325	4325	0
260	20231227	162700	155814035	4325	4325	4325	4325	0
261	20231227	162600	155814035	4325	4325	4325	4325	0
262	20231227	162500	155814035	4325	4325	4325	4325	0
263	20231227	162400	155814035	4325	4325	4325	4325	0
264	20231227	162300	155814035	4325	4325	4325	4325	0
265	20231227	162200	155814035	4325	4325	4325	4325	0
266	20231227	162100	155814035	4325	4325	4325	4325	0
267	20231227	162000	155814035	4325	4325	4325	4325	0
268	20231227	161900	155814035	4325	4325	4325	4325	0
269	20231227	161800	155814035	4325	4325	4325	4325	0
270	20231227	161700	155814035	4325	4325	4325	4325	0
271	20231227	161600	155814035	4325	4325	4325	4325	0
272	20231227	161500	155814035	4325	4325	4325	4325	2749
273	20231227	161400	155814035	4325	4325	4325	4325	0
274	20231227	161300	155814035	4325	4325	4325	4325	0
275	20231227	161200	155814035	4325	4325	4325	4325	0
276	20231227	161100	155814035	4325	4325	4325	4325	0
277	20231227	161000	155814035	4325	4325	4325	4325	0
278	20231227	160900	155814035	4325	4325	4325	4325	0
279	20231227	160800	155814035	4325	4325	4325	4325	0
280	20231227	160700	155814035	4325	4325	4325	4325	0
281	20231227	160600	155814035	4325	4325	4325	4325	0
282	20231227	160500	155814035	4325	4325	4325	4325	0
283	20231227	160400	155814035	4325	4325	4325	4325	0
284	20231227	160300	155814035	4325	4325	4325	4325	0
285	20231227	160200	155814035	4325	4325	4325	4325	0
286	20231227	160100	155814035	4325	4325	4325	4325	0
287	20231227	160000	155814035	4325	4325	4325	4325	0
288	20231227	155900	155814035	4325	4325	4325	4325	0
289	20231227	155800	155814035	4325	4325	4325	4325	0
290	20231227	155700	155814035	4325	4325	4325	4325	0
291	20231227	155600	155814035	4325	4325	4325	4325	0
292	20231227	155500	155814035	4325	4325	4325	4325	0
293	20231227	155400	155814035	4325	4325	4325	4325	0
294	20231227	155300	155814035	4325	4325	4325	4325	0
295	20231227	155200	155814035	4325	4325	4325	4325	0
296	20231227	155100	155814035	4325	4325	4325	4325	0
297	20231227	155000	155814035	4325	4325	4325	4325	0
298	20231227	154900	155814035	4325	4325	4325	4325	0
299	20231227	154800	155814035	4325	4325	4325	4325	0
300	20231227	154700	155814035	4325	4325	4325	4325	0
301	20231227	154600	155814035	4325	4325	4325	4325	0
302	20231227	154500	155814035	4325	4325	4325	4325	2749
303	20231227	154400	155814035	4325	4325	4325	4325	0
304	20231227	154300	155814035	4325	4325	4325	4325	0
305	20231227	154200	155814035	4325	4325	4325	4325	0
306	20231227	154100	155814035	4325	4325	4325	4325	0
307	20231227	154000	155814035	4325	4325	4325	4325	0
308	20231227	153900	155814035	4325	4325	4325	4325	0
309	20231227	153800	155814035	4325	4325	4325	4325	0
310	20231227	153700	155814035	4325	4325	4325	4325	0
311	20231227	153600	155814035	4325	4325	4325	4325	0
312	20231227	153500	155814035	4325	4325	4325	4325	0
313	20231227	153400	155814035	4325	4325	4325	4325	0
314	20231227	153300	155814035	4325	4325	4325	4325	0
315	20231227	153200	155814035	4325	4325	4325	4325	0
316	20231227	153100	155814035	4325	4325	4325	4325	0
317	20231227	153000	155814035	4325	4325	4325	4325	2749
318	20231227	152900	143924610	4345	4345	4345	4345	0
319	20231227	152800	143924610	4345	4345	4345	4345	0
320	20231227	152700	143924610	4345	4345	4345	4345	0
321	20231227	152600	143924610	4345	4345	4345	4345	0
322	20231227	152500	143924610	4345	4345	4345	4345	0
323	20231227	152400	143924610	4345	4345	4345	4345	0
324	20231227	152300	143924610	4345	4345	4345	4345	0
325	20231227	152200	143924610	4345	4345	4345	4345	0
326	20231227	152100	143924610	4345	4345	4345	4345	0
327	20231227	152000	143924610	4345	4345	4345	4345	0
328	20231227	151900	143924610	4345	4345	4345	4345	0
329	20231227	151800	143924610	4345	4345	4345	4345	1
330	20231227	151700	143920265	4350	4350	4350	4350	0
331	20231227	151600	143920265	4350	4350	4350	4350	0
332	20231227	151500	143920265	4350	4350	4350	4350	62
333	20231227	151400	143650565	4350	4350	4350	4350	5
334	20231227	151300	143628815	4350	4350	4350	4350	2
335	20231227	151200	143620115	4365	4365	4365	4365	0
336	20231227	151100	143620115	4365	4365	4365	4365	10
337	20231227	151000	143576465	4365	4365	4365	4365	60
338	20231227	150900	143314565	4365	4365	4365	4365	0
339	20231227	150800	143314565	4365	4345	4365	4345	3
340	20231227	150700	143301490	4365	4365	4365	4365	19
341	20231227	150600	143218555	4365	4365	4365	4365	0
342	20231227	150500	143218555	4365	4365	4365	4365	0
343	20231227	150400	143218555	4365	4360	4365	4360	2
344	20231227	150300	143209830	4335	4340	4340	4335	1269
345	20231227	150200	137706425	4360	4360	4360	4360	2
346	20231227	150100	137697705	4345	4345	4345	4345	0
347	20231227	150000	137697705	4345	4345	4345	4345	0
348	20231227	145900	137697705	4345	4345	4345	4345	0
349	20231227	145800	137697705	4345	4345	4345	4345	180
350	20231227	145700	136915605	4345	4345	4345	4345	0
351	20231227	145600	136915605	4345	4340	4345	4340	494
352	20231227	145500	134771640	4340	4340	4340	4340	222
353	20231227	145400	133808160	4340	4340	4340	4340	21
354	20231227	145300	133717020	4340	4355	4355	4340	299
355	20231227	145200	132416360	4350	4350	4350	4350	0
356	20231227	145100	132416360	4350	4350	4350	4350	39
357	20231227	145000	132246710	4350	4350	4350	4350	19
358	20231227	144900	132164060	4360	4360	4360	4360	1
359	20231227	144800	132159700	4350	4350	4350	4350	1
360	20231227	144700	132155350	4365	4365	4365	4365	0
361	20231227	144600	132155350	4365	4365	4365	4365	0
362	20231227	144500	132155350	4365	4365	4365	4365	0
363	20231227	144400	132155350	4365	4365	4365	4365	0
364	20231227	144300	132155350	4365	4365	4365	4365	0
365	20231227	144200	132155350	4365	4355	4365	4355	62
366	20231227	144100	131885320	4360	4360	4360	4360	2
367	20231227	144000	131876600	4365	4365	4365	4365	22
368	20231227	143900	131780570	4365	4365	4365	4365	0
369	20231227	143800	131780570	4365	4365	4365	4365	30
370	20231227	143700	131649620	4365	4365	4365	4365	0
371	20231227	143600	131649620	4365	4365	4365	4365	0
372	20231227	143500	131649620	4365	4365	4365	4365	2
373	20231227	143400	131640890	4365	4365	4365	4365	0
374	20231227	143300	131640890	4365	4365	4365	4365	0
375	20231227	143200	131640890	4365	4365	4365	4365	0
376	20231227	143100	131640890	4365	4365	4365	4365	0
377	20231227	143000	131640890	4365	4360	4365	4360	2
378	20231227	142900	131632165	4350	4350	4350	4350	0
379	20231227	142800	131632165	4350	4350	4350	4350	67
380	20231227	142700	131340715	4330	4330	4330	4330	0
381	20231227	142600	131340715	4330	4330	4330	4330	0
382	20231227	142500	131340715	4330	4330	4330	4330	1
383	20231227	142400	131336385	4350	4350	4350	4350	0
384	20231227	142300	131336385	4350	4335	4350	4335	51
385	20231227	142200	131115270	4335	4335	4335	4330	142
386	20231227	142100	130500300	4350	4350	4350	4350	150
387	20231227	142000	129847800	4350	4350	4350	4350	0
388	20231227	141900	129847800	4350	4350	4350	4350	0
389	20231227	141800	129847800	4350	4350	4350	4350	25
390	20231227	141700	129739050	4350	4350	4350	4350	0
391	20231227	141600	129739050	4350	4350	4350	4350	5
392	20231227	141500	129717300	4350	4350	4350	4350	0
393	20231227	141400	129717300	4350	4350	4350	4350	2
394	20231227	141300	129708600	4330	4330	4330	4330	0
395	20231227	141200	129708600	4330	4330	4330	4330	500
396	20231227	141100	127543600	4350	4350	4350	4350	0
397	20231227	141000	127543600	4350	4345	4350	4330	2202
398	20231227	140900	117999095	4350	4350	4350	4350	4
399	20231227	140800	117981695	4350	4350	4350	4350	1
400	20231227	140700	117977345	4350	4350	4350	4350	3
401	20231227	140600	117964295	4350	4350	4350	4350	17
402	20231227	140500	117890345	4350	4350	4350	4350	11
403	20231227	140400	117842495	4350	4350	4350	4350	19
404	20231227	140300	117759845	4350	4365	4365	4350	1429
405	20231227	140200	111535750	4365	4365	4365	4365	8
406	20231227	140100	111500830	4370	4370	4370	4370	2
407	20231227	140000	111492090	4365	4365	4365	4365	398
408	20231227	135900	109754820	4365	4365	4365	4365	2
409	20231227	135800	109746090	4360	4360	4360	4360	1604
410	20231227	135700	102752650	4360	4360	4360	4360	0
411	20231227	135600	102752650	4360	4360	4360	4360	0
412	20231227	135500	102752650	4360	4360	4360	4360	0
413	20231227	135400	102752650	4360	4360	4360	4360	0
414	20231227	135300	102752650	4360	4360	4360	4360	0
415	20231227	135200	102752650	4360	4360	4360	4360	0
416	20231227	135100	102752650	4360	4360	4360	4360	0
417	20231227	135000	102752650	4360	4360	4360	4360	0
418	20231227	134900	102752650	4360	4360	4360	4360	2
419	20231227	134800	102743930	4350	4350	4350	4350	0
420	20231227	134700	102743930	4350	4350	4350	4350	20
421	20231227	134600	102656930	4360	4360	4360	4360	200
422	20231227	134500	101784930	4350	4350	4350	4350	0
423	20231227	134400	101784930	4350	4350	4350	4350	0
424	20231227	134300	101784930	4350	4350	4350	4350	0
425	20231227	134200	101784930	4350	4350	4350	4350	0
426	20231227	134100	101784930	4350	4350	4350	4350	0
427	20231227	134000	101784930	4350	4350	4350	4350	0
428	20231227	133900	101784930	4350	4350	4350	4350	0
429	20231227	133800	101784930	4350	4350	4350	4350	0
430	20231227	133700	101784930	4350	4350	4350	4350	0
431	20231227	133600	101784930	4350	4350	4350	4350	65
432	20231227	133500	101502180	4370	4370	4370	4370	0
433	20231227	133400	101502180	4370	4370	4370	4370	0
434	20231227	133300	101502180	4370	4370	4370	4370	0
435	20231227	133200	101502180	4370	4370	4370	4370	0
436	20231227	133100	101502180	4370	4370	4370	4370	0
437	20231227	133000	101502180	4370	4370	4370	4370	0
438	20231227	132900	101502180	4370	4370	4370	4370	0
439	20231227	132800	101502180	4370	4370	4370	4370	0
440	20231227	132700	101502180	4370	4370	4370	4370	0
441	20231227	132600	101502180	4370	4370	4370	4370	10
442	20231227	132500	101458480	4350	4350	4350	4350	0
443	20231227	132400	101458480	4350	4350	4350	4350	0
444	20231227	132300	101458480	4350	4350	4350	4350	0
445	20231227	132200	101458480	4350	4350	4350	4350	43
446	20231227	132100	101271430	4350	4350	4350	4350	0
447	20231227	132000	101271430	4350	4350	4350	4350	0
448	20231227	131900	101271430	4350	4350	4350	4350	3
449	20231227	131800	101258380	4350	4350	4350	4350	2
450	20231227	131700	101249680	4330	4330	4330	4330	0
451	20231227	131600	101249680	4330	4330	4330	4330	0
452	20231227	131500	101249680	4330	4330	4330	4330	0
453	20231227	131400	101249680	4330	4330	4330	4330	0
454	20231227	131300	101249680	4330	4330	4330	4330	0
455	20231227	131200	101249680	4330	4330	4330	4330	0
456	20231227	131100	101249680	4330	4335	4335	4330	1556
457	20231227	131000	94507280	4340	4345	4345	4340	417
458	20231227	130900	92696750	4345	4365	4365	4345	1052
459	20231227	130800	88119300	4370	4370	4370	4370	0
460	20231227	130700	88119300	4370	4370	4370	4370	0
461	20231227	130600	88119300	4370	4370	4370	4370	0
462	20231227	130500	88119300	4370	4370	4370	4370	4
463	20231227	130400	88101820	4375	4375	4375	4375	0
464	20231227	130300	88101820	4375	4375	4375	4375	0
465	20231227	130200	88101820	4375	4375	4375	4375	0
466	20231227	130100	88101820	4375	4375	4375	4375	0
467	20231227	130000	88101820	4375	4375	4375	4375	0
468	20231227	125900	88101820	4375	4375	4375	4375	0
469	20231227	125800	88101820	4375	4375	4375	4375	0
470	20231227	125700	88101820	4375	4375	4375	4375	0
471	20231227	125600	88101820	4375	4375	4375	4375	0
472	20231227	125500	88101820	4375	4375	4375	4375	0
473	20231227	125400	88101820	4375	4375	4375	4375	0
474	20231227	125300	88101820	4375	4375	4375	4375	1
475	20231227	125200	88097445	4370	4370	4370	4370	0
476	20231227	125100	88097445	4370	4370	4370	4370	0
477	20231227	125000	88097445	4370	4370	4370	4370	230
478	20231227	124900	87092345	4375	4375	4375	4375	8
479	20231227	124800	87057345	4375	4375	4375	4375	0
480	20231227	124700	87057345	4375	4375	4375	4375	0
481	20231227	124600	87057345	4375	4375	4375	4375	0
482	20231227	124500	87057345	4375	4375	4375	4375	0
483	20231227	124400	87057345	4375	4375	4375	4375	500
484	20231227	124300	84869845	4380	4375	4380	4375	24
485	20231227	124200	84764805	4385	4385	4385	4385	0
486	20231227	124100	84764805	4385	4380	4385	4380	655
487	20231227	124000	81895895	4375	4375	4375	4375	101
488	20231227	123900	81454020	4380	4380	4380	4380	0
489	20231227	123800	81454020	4380	4380	4380	4380	0
490	20231227	123700	81454020	4380	4380	4380	4380	0
491	20231227	123600	81454020	4380	4380	4380	4380	0
492	20231227	123500	81454020	4380	4380	4380	4380	0
493	20231227	123400	81454020	4380	4380	4380	4380	0
494	20231227	123300	81454020	4380	4380	4380	4380	0
495	20231227	123200	81454020	4380	4380	4380	4380	0
496	20231227	123100	81454020	4380	4380	4380	4380	0
497	20231227	123000	81454020	4380	4380	4380	4380	0
498	20231227	122900	81454020	4380	4380	4380	4380	0
499	20231227	122800	81454020	4380	4380	4380	4380	0
500	20231227	122700	81454020	4380	4380	4380	4380	2
501	20231227	122600	81445260	4360	4360	4360	4360	0
502	20231227	122500	81445260	4360	4360	4360	4360	0
503	20231227	122400	81445260	4360	4360	4360	4360	0
504	20231227	122300	81445260	4360	4360	4360	4360	0
505	20231227	122200	81445260	4360	4360	4360	4360	0
506	20231227	122100	81445260	4360	4360	4360	4360	0
507	20231227	122000	81445260	4360	4360	4360	4360	0
508	20231227	121900	81445260	4360	4360	4360	4360	0
509	20231227	121800	81445260	4360	4360	4360	4360	0
510	20231227	121700	81445260	4360	4360	4360	4360	0
511	20231227	121600	81445260	4360	4360	4360	4360	0
512	20231227	121500	81445260	4360	4360	4360	4360	0
513	20231227	121400	81445260	4360	4360	4360	4360	0
514	20231227	121300	81445260	4360	4360	4360	4360	0
515	20231227	121200	81445260	4360	4360	4360	4360	0
516	20231227	121100	81445260	4360	4360	4360	4360	0
517	20231227	121000	81445260	4360	4360	4360	4360	0
518	20231227	120900	81445260	4360	4360	4360	4360	0
519	20231227	120800	81445260	4360	4360	4360	4360	0
520	20231227	120700	81445260	4360	4360	4360	4360	0
521	20231227	120600	81445260	4360	4360	4360	4360	0
522	20231227	120500	81445260	4360	4360	4360	4360	0
523	20231227	120400	81445260	4360	4360	4360	4360	0
524	20231227	120300	81445260	4360	4360	4360	4360	0
525	20231227	120200	81445260	4360	4360	4360	4360	0
526	20231227	120100	81445260	4360	4360	4360	4360	0
527	20231227	120000	81445260	4360	4360	4360	4360	0
528	20231227	115900	81445260	4360	4360	4360	4360	0
529	20231227	115800	81445260	4360	4360	4360	4360	0
530	20231227	115700	81445260	4360	4360	4360	4360	0
531	20231227	115600	81445260	4360	4360	4360	4360	0
532	20231227	115500	81445260	4360	4360	4360	4360	1
533	20231227	115400	81440900	4380	4380	4380	4380	91
534	20231227	115300	81042320	4380	4380	4380	4380	9
535	20231227	115200	81002900	4380	4380	4380	4380	0
536	20231227	115100	81002900	4380	4380	4380	4380	0
537	20231227	115000	81002900	4380	4380	4380	4380	20
538	20231227	114900	80915300	4385	4385	4385	4385	0
539	20231227	114800	80915300	4385	4385	4385	4385	0
540	20231227	114700	80915300	4385	4385	4385	4385	0
541	20231227	114600	80915300	4385	4385	4385	4385	0
542	20231227	114500	80915300	4385	4385	4385	4385	1
543	20231227	114400	80910915	4355	4355	4355	4355	0
544	20231227	114300	80910915	4355	4355	4355	4355	53
545	20231227	114200	80680100	4385	4385	4385	4385	3
546	20231227	114100	80666945	4355	4355	4355	4355	4
547	20231227	114000	80649525	4385	4385	4385	4385	0
548	20231227	113900	80649525	4385	4385	4385	4385	0
549	20231227	113800	80649525	4385	4385	4385	4385	0
550	20231227	113700	80649525	4385	4375	4385	4375	817
551	20231227	113600	77070180	4365	4365	4365	4365	672
552	20231227	113500	74136900	4365	4365	4365	4365	0
553	20231227	113400	74136900	4365	4365	4365	4365	0
554	20231227	113300	74136900	4365	4365	4365	4365	0
555	20231227	113200	74136900	4365	4365	4365	4365	0
556	20231227	113100	74136900	4365	4365	4365	4365	7
557	20231227	113000	74106345	4340	4345	4345	4340	1000
558	20231227	112900	69763845	4365	4365	4365	4365	0
559	20231227	112800	69763845	4365	4365	4365	4365	0
560	20231227	112700	69763845	4365	4365	4365	4365	0
561	20231227	112600	69763845	4365	4365	4365	4365	0
562	20231227	112500	69763845	4365	4360	4365	4360	354
563	20231227	112400	68218905	4360	4355	4360	4355	260
564	20231227	112300	67085405	4345	4345	4345	4345	30
565	20231227	112200	66955055	4350	4350	4350	4350	0
566	20231227	112100	66955055	4350	4350	4350	4350	6
567	20231227	112000	66928955	4350	4350	4350	4350	0
568	20231227	111900	66928955	4350	4350	4350	4350	225
569	20231227	111800	65950205	4355	4355	4355	4355	0
570	20231227	111700	65950205	4355	4355	4355	4355	0
571	20231227	111600	65950205	4355	4355	4355	4355	0
572	20231227	111500	65950205	4355	4355	4355	4355	0
573	20231227	111400	65950205	4355	4355	4355	4355	0
574	20231227	111300	65950205	4355	4355	4355	4355	0
575	20231227	111200	65950205	4355	4355	4355	4355	0
576	20231227	111100	65950205	4355	4355	4355	4355	0
577	20231227	111000	65950205	4355	4355	4355	4355	30
578	20231227	110900	65819555	4355	4355	4355	4355	0
579	20231227	110800	65819555	4355	4355	4355	4355	0
580	20231227	110700	65819555	4355	4355	4355	4355	0
581	20231227	110600	65819555	4355	4355	4355	4355	432
582	20231227	110500	63938195	4355	4355	4355	4355	0
583	20231227	110400	63938195	4355	4355	4355	4355	0
584	20231227	110300	63938195	4355	4355	4355	4355	0
585	20231227	110200	63938195	4355	4355	4355	4355	10
586	20231227	110100	63894645	4360	4360	4360	4360	0
587	20231227	110000	63894645	4360	4360	4360	4360	0
588	20231227	105900	63894645	4360	4360	4360	4360	5
589	20231227	105800	63872845	4355	4355	4355	4355	0
590	20231227	105700	63872845	4355	4360	4360	4355	6
591	20231227	105600	63846710	4360	4360	4360	4360	0
592	20231227	105500	63846710	4360	4360	4360	4360	1
593	20231227	105400	63842350	4360	4360	4360	4360	0
594	20231227	105300	63842350	4360	4360	4360	4360	0
595	20231227	105200	63842350	4360	4360	4360	4360	0
596	20231227	105100	63842350	4360	4360	4360	4360	0
597	20231227	105000	63842350	4360	4360	4360	4360	0
598	20231227	104900	63842350	4360	4360	4360	4360	0
599	20231227	104800	63842350	4360	4360	4360	4360	43
600	20231227	104700	63654870	4360	4360	4360	4360	0
601	20231227	104600	63654870	4360	4360	4360	4360	0
602	20231227	104500	63654870	4360	4365	4365	4360	77
603	20231227	104400	63318780	4365	4365	4365	4365	0
604	20231227	104300	63318780	4365	4365	4365	4365	0
605	20231227	104200	63318780	4365	4365	4365	4365	0
606	20231227	104100	63318780	4365	4365	4365	4365	45
607	20231227	104000	63122355	4365	4365	4365	4365	565
608	20231227	103900	60656130	4365	4365	4365	4365	0
609	20231227	103800	60656130	4365	4365	4365	4365	0
610	20231227	103700	60656130	4365	4365	4365	4365	0
611	20231227	103600	60656130	4365	4365	4365	4365	0
612	20231227	103500	60656130	4365	4365	4365	4365	0
613	20231227	103400	60656130	4365	4365	4365	4365	0
614	20231227	103300	60656130	4365	4380	4380	4365	32
615	20231227	103200	60516430	4385	4385	4385	4385	0
616	20231227	103100	60516430	4385	4375	4385	4375	11
617	20231227	103000	60468295	4375	4375	4375	4375	0
618	20231227	102900	60468295	4375	4375	4375	4375	291
619	20231227	102800	59195170	4375	4375	4375	4375	0
620	20231227	102700	59195170	4375	4375	4375	4375	6
621	20231227	102600	59168920	4365	4365	4365	4365	158
622	20231227	102500	58479250	4360	4360	4360	4360	0
623	20231227	102400	58479250	4360	4360	4360	4360	3
624	20231227	102300	58466170	4350	4350	4350	4350	0
625	20231227	102200	58466170	4350	4350	4350	4350	0
626	20231227	102100	58466170	4350	4350	4350	4350	198
627	20231227	102000	57604870	4330	4330	4330	4330	0
628	20231227	101900	57604870	4330	4330	4330	4330	65
629	20231227	101800	57323420	4315	4315	4315	4315	0
630	20231227	101700	57323420	4315	4315	4315	4315	63
631	20231227	101600	57051575	4315	4315	4315	4315	571
632	20231227	101500	54587710	4315	4315	4315	4315	0
633	20231227	101400	54587710	4315	4315	4315	4315	0
634	20231227	101300	54587710	4315	4315	4315	4315	0
635	20231227	101200	54587710	4315	4315	4315	4315	1
636	20231227	101100	54583395	4310	4310	4310	4310	0
637	20231227	101000	54583395	4310	4310	4310	4310	0
638	20231227	100900	54583395	4310	4310	4310	4310	0
639	20231227	100800	54583395	4310	4335	4335	4310	500
640	20231227	100700	52426465	4315	4315	4315	4315	0
641	20231227	100600	52426465	4315	4315	4315	4315	0
642	20231227	100500	52426465	4315	4315	4315	4315	0
643	20231227	100400	52426465	4315	4315	4315	4315	0
644	20231227	100300	52426465	4315	4315	4315	4315	190
645	20231227	100200	51606615	4310	4310	4310	4310	0
646	20231227	100100	51606615	4310	4310	4310	4310	0
647	20231227	100000	51606615	4310	4310	4310	4310	20
648	20231227	095900	51520415	4315	4315	4315	4315	100
649	20231227	095800	51088915	4315	4330	4330	4315	2176
650	20231227	095700	41678390	4365	4365	4365	4365	0
651	20231227	095600	41678390	4365	4365	4365	4365	0
652	20231227	095500	41678390	4365	4365	4365	4365	0
653	20231227	095400	41678390	4365	4365	4365	4365	0
654	20231227	095300	41678390	4365	4365	4365	4365	0
655	20231227	095200	41678390	4365	4365	4365	4365	2
656	20231227	095100	41669660	4335	4335	4335	4335	0
657	20231227	095000	41669660	4335	4335	4335	4335	300
658	20231227	094900	40369160	4335	4335	4335	4335	0
659	20231227	094800	40369160	4335	4320	4335	4320	101
660	20231227	094700	39931670	4320	4345	4345	4310	737
661	20231227	094600	36744770	4340	4355	4355	4340	1350
662	20231227	094500	30876305	4360	4360	4360	4360	1
663	20231227	094400	30871945	4360	4360	4360	4360	30
664	20231227	094300	30741145	4360	4385	4385	4360	74
665	20231227	094200	30418255	4385	4385	4385	4385	30
666	20231227	094100	30286705	4360	4360	4360	4360	0
667	20231227	094000	30286705	4360	4360	4360	4360	180
668	20231227	093900	29501905	4390	4390	4390	4390	7
669	20231227	093800	29471175	4355	4355	4355	4355	0
670	20231227	093700	29471175	4355	4355	4355	4355	5
671	20231227	093600	29449400	4355	4355	4355	4355	94
672	20231227	093500	29040030	4385	4385	4385	4385	0
673	20231227	093400	29040030	4385	4385	4385	4385	0
674	20231227	093300	29040030	4385	4365	4385	4365	2176
675	20231227	093200	19522195	4350	4350	4350	4350	16
676	20231227	093100	19452595	4350	4350	4350	4350	30
677	20231227	093000	19322095	4365	4365	4365	4365	0
678	20231227	092900	19322095	4365	4365	4365	4365	0
679	20231227	092800	19322095	4365	4345	4365	4345	142
680	20231227	092700	18705065	4345	4345	4345	4345	80
681	20231227	092600	18357465	4365	4365	4365	4365	0
682	20231227	092500	18357465	4365	4365	4365	4365	4
683	20231227	092400	18340005	4355	4355	4355	4355	345
684	20231227	092300	16837530	4365	4365	4365	4365	0
685	20231227	092200	16837530	4365	4365	4365	4365	2
686	20231227	092100	16828800	4355	4355	4355	4355	30
687	20231227	092000	16698150	4340	4340	4340	4340	0
688	20231227	091900	16698150	4340	4340	4340	4340	12
689	20231227	091800	16646070	4340	4340	4340	4340	18
690	20231227	091700	16567950	4340	4340	4340	4340	0
691	20231227	091600	16567950	4340	4340	4340	4340	28
692	20231227	091500	16446430	4340	4340	4340	4340	0
693	20231227	091400	16446430	4340	4340	4340	4340	400
694	20231227	091300	14710430	4355	4340	4355	4340	50
695	20231227	091200	14493400	4370	4370	4370	4370	2
696	20231227	091100	14484660	4335	4335	4335	4335	470
697	20231227	091000	12447210	4370	4370	4370	4370	0
698	20231227	090900	12447210	4370	4370	4370	4370	6
699	20231227	090800	12420990	4370	4370	4370	4370	4
700	20231227	090700	12403510	4370	4370	4370	4365	369
701	20231227	090600	10792460	4370	4370	4370	4370	3
702	20231227	090500	10779350	4370	4370	4370	4370	129
703	20231227	090400	10215620	4355	4350	4355	4350	463
704	20231227	090300	8200565	4350	4350	4350	4350	20
705	20231227	090200	8113565	4350	4350	4350	4350	30
706	20231227	090100	7983065	4350	4315	4350	4315	57
707	20231227	090000	7735850	4325	4300	4325	4300	1762