KissMeData/066130/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193800	262014250	5580	5580	5580	5580	831
3	20231227	193700	262014250	5580	5580	5580	5580	0
4	20231227	193600	262014250	5580	5580	5580	5580	0
5	20231227	193500	262014250	5580	5580	5580	5580	0
6	20231227	193400	262014250	5580	5580	5580	5580	0
7	20231227	193300	262014250	5580	5580	5580	5580	0
8	20231227	193200	262014250	5580	5580	5580	5580	0
9	20231227	193100	262014250	5580	5580	5580	5580	0
10	20231227	193000	262014250	5580	5580	5580	5580	0
11	20231227	192900	262014250	5580	5580	5580	5580	0
12	20231227	192800	262014250	5580	5580	5580	5580	0
13	20231227	192700	262014250	5580	5580	5580	5580	0
14	20231227	192600	262014250	5580	5580	5580	5580	0
15	20231227	192500	262014250	5580	5580	5580	5580	0
16	20231227	192400	262014250	5580	5580	5580	5580	0
17	20231227	192300	262014250	5580	5580	5580	5580	0
18	20231227	192200	262014250	5580	5580	5580	5580	0
19	20231227	192100	262014250	5580	5580	5580	5580	0
20	20231227	192000	262014250	5580	5580	5580	5580	0
21	20231227	191900	262014250	5580	5580	5580	5580	0
22	20231227	191800	262014250	5580	5580	5580	5580	0
23	20231227	191700	262014250	5580	5580	5580	5580	0
24	20231227	191600	262014250	5580	5580	5580	5580	0
25	20231227	191500	262014250	5580	5580	5580	5580	0
26	20231227	191400	262014250	5580	5580	5580	5580	0
27	20231227	191300	262014250	5580	5580	5580	5580	0
28	20231227	191200	262014250	5580	5580	5580	5580	0
29	20231227	191100	262014250	5580	5580	5580	5580	0
30	20231227	191000	262014250	5580	5580	5580	5580	0
31	20231227	190900	262014250	5580	5580	5580	5580	0
32	20231227	190800	262014250	5580	5580	5580	5580	831
33	20231227	190700	262014250	5580	5580	5580	5580	0
34	20231227	190600	262014250	5580	5580	5580	5580	0
35	20231227	190500	262014250	5580	5580	5580	5580	0
36	20231227	190400	262014250	5580	5580	5580	5580	0
37	20231227	190300	262014250	5580	5580	5580	5580	0
38	20231227	190200	262014250	5580	5580	5580	5580	0
39	20231227	190100	262014250	5580	5580	5580	5580	0
40	20231227	190000	262014250	5580	5580	5580	5580	0
41	20231227	185900	262014250	5580	5580	5580	5580	0
42	20231227	185800	262014250	5580	5580	5580	5580	0
43	20231227	185700	262014250	5580	5580	5580	5580	0
44	20231227	185600	262014250	5580	5580	5580	5580	0
45	20231227	185500	262014250	5580	5580	5580	5580	0
46	20231227	185400	262014250	5580	5580	5580	5580	0
47	20231227	185300	262014250	5580	5580	5580	5580	0
48	20231227	185200	262014250	5580	5580	5580	5580	0
49	20231227	185100	262014250	5580	5580	5580	5580	0
50	20231227	185000	262014250	5580	5580	5580	5580	0
51	20231227	184900	262014250	5580	5580	5580	5580	0
52	20231227	184800	262014250	5580	5580	5580	5580	0
53	20231227	184700	262014250	5580	5580	5580	5580	0
54	20231227	184600	262014250	5580	5580	5580	5580	0
55	20231227	184500	262014250	5580	5580	5580	5580	0
56	20231227	184400	262014250	5580	5580	5580	5580	0
57	20231227	184300	262014250	5580	5580	5580	5580	0
58	20231227	184200	262014250	5580	5580	5580	5580	0
59	20231227	184100	262014250	5580	5580	5580	5580	0
60	20231227	184000	262014250	5580	5580	5580	5580	0
61	20231227	183900	262014250	5580	5580	5580	5580	0
62	20231227	183800	262014250	5580	5580	5580	5580	831
63	20231227	183700	262014250	5580	5580	5580	5580	0
64	20231227	183600	262014250	5580	5580	5580	5580	0
65	20231227	183500	262014250	5580	5580	5580	5580	0
66	20231227	183400	262014250	5580	5580	5580	5580	0
67	20231227	183300	262014250	5580	5580	5580	5580	0
68	20231227	183200	262014250	5580	5580	5580	5580	0
69	20231227	183100	262014250	5580	5580	5580	5580	0
70	20231227	183000	262014250	5580	5580	5580	5580	0
71	20231227	182900	262014250	5580	5580	5580	5580	0
72	20231227	182800	262014250	5580	5580	5580	5580	0
73	20231227	182700	262014250	5580	5580	5580	5580	0
74	20231227	182600	262014250	5580	5580	5580	5580	0
75	20231227	182500	262014250	5580	5580	5580	5580	0
76	20231227	182400	262014250	5580	5580	5580	5580	0
77	20231227	182300	262014250	5580	5580	5580	5580	0
78	20231227	182200	262014250	5580	5580	5580	5580	0
79	20231227	182100	262014250	5580	5580	5580	5580	0
80	20231227	182000	262014250	5580	5580	5580	5580	0
81	20231227	181900	262014250	5580	5580	5580	5580	0
82	20231227	181800	262014250	5580	5580	5580	5580	0
83	20231227	181700	262014250	5580	5580	5580	5580	0
84	20231227	181600	262014250	5580	5580	5580	5580	0
85	20231227	181500	262014250	5580	5580	5580	5580	0
86	20231227	181400	262014250	5580	5580	5580	5580	0
87	20231227	181300	262014250	5580	5580	5580	5580	0
88	20231227	181200	262014250	5580	5580	5580	5580	0
89	20231227	181100	262014250	5580	5580	5580	5580	0
90	20231227	181000	262014250	5580	5580	5580	5580	0
91	20231227	180900	262014250	5580	5580	5580	5580	0
92	20231227	180800	262014250	5580	5580	5580	5580	831
93	20231227	180700	262014250	5580	5580	5580	5580	0
94	20231227	180600	262014250	5580	5580	5580	5580	0
95	20231227	180500	262014250	5580	5580	5580	5580	0
96	20231227	180400	262014250	5580	5580	5580	5580	0
97	20231227	180300	262014250	5580	5580	5580	5580	0
98	20231227	180200	262014250	5580	5580	5580	5580	0
99	20231227	180100	262014250	5580	5580	5580	5580	0
100	20231227	180000	262014250	5580	5580	5580	5580	0
101	20231227	175900	262014250	5580	5580	5580	5580	0
102	20231227	175800	262014250	5580	5580	5580	5580	0
103	20231227	175700	262014250	5580	5580	5580	5580	0
104	20231227	175600	262014250	5580	5580	5580	5580	0
105	20231227	175500	262014250	5580	5580	5580	5580	0
106	20231227	175400	262014250	5580	5580	5580	5580	0
107	20231227	175300	262014250	5580	5580	5580	5580	0
108	20231227	175200	262014250	5580	5580	5580	5580	0
109	20231227	175100	262014250	5580	5580	5580	5580	0
110	20231227	175000	262014250	5580	5580	5580	5580	0
111	20231227	174900	262014250	5580	5580	5580	5580	0
112	20231227	174800	262014250	5580	5580	5580	5580	0
113	20231227	174700	262014250	5580	5580	5580	5580	0
114	20231227	174600	262014250	5580	5580	5580	5580	0
115	20231227	174500	262014250	5580	5580	5580	5580	0
116	20231227	174400	262014250	5580	5580	5580	5580	0
117	20231227	174300	262014250	5580	5580	5580	5580	0
118	20231227	174200	262014250	5580	5580	5580	5580	0
119	20231227	174100	262014250	5580	5580	5580	5580	0
120	20231227	174000	262014250	5580	5580	5580	5580	0
121	20231227	173900	262014250	5580	5580	5580	5580	0
122	20231227	173800	262014250	5580	5580	5580	5580	831
123	20231227	173700	262014250	5580	5580	5580	5580	0
124	20231227	173600	262014250	5580	5580	5580	5580	0
125	20231227	173500	262014250	5580	5580	5580	5580	0
126	20231227	173400	262014250	5580	5580	5580	5580	0
127	20231227	173300	262014250	5580	5580	5580	5580	0
128	20231227	173200	262014250	5580	5580	5580	5580	0
129	20231227	173100	262014250	5580	5580	5580	5580	0
130	20231227	173000	262014250	5580	5580	5580	5580	0
131	20231227	172900	262014250	5580	5580	5580	5580	0
132	20231227	172800	262014250	5580	5580	5580	5580	0
133	20231227	172700	262014250	5580	5580	5580	5580	0
134	20231227	172600	262014250	5580	5580	5580	5580	0
135	20231227	172500	262014250	5580	5580	5580	5580	0
136	20231227	172400	262014250	5580	5580	5580	5580	0
137	20231227	172300	262014250	5580	5580	5580	5580	0
138	20231227	172200	262014250	5580	5580	5580	5580	0
139	20231227	172100	262014250	5580	5580	5580	5580	0
140	20231227	172000	262014250	5580	5580	5580	5580	0
141	20231227	171900	262014250	5580	5580	5580	5580	0
142	20231227	171800	262014250	5580	5580	5580	5580	0
143	20231227	171700	262014250	5580	5580	5580	5580	0
144	20231227	171600	262014250	5580	5580	5580	5580	0
145	20231227	171500	262014250	5580	5580	5580	5580	0
146	20231227	171400	262014250	5580	5580	5580	5580	0
147	20231227	171300	262014250	5580	5580	5580	5580	0
148	20231227	171200	262014250	5580	5580	5580	5580	0
149	20231227	171100	262014250	5580	5580	5580	5580	0
150	20231227	171000	262014250	5580	5580	5580	5580	0
151	20231227	170900	262014250	5580	5580	5580	5580	0
152	20231227	170800	262014250	5580	5580	5580	5580	831
153	20231227	170700	262014250	5580	5580	5580	5580	0
154	20231227	170600	262014250	5580	5580	5580	5580	0
155	20231227	170500	262014250	5580	5580	5580	5580	0
156	20231227	170400	262014250	5580	5580	5580	5580	0
157	20231227	170300	262014250	5580	5580	5580	5580	0
158	20231227	170200	262014250	5580	5580	5580	5580	0
159	20231227	170100	262014250	5580	5580	5580	5580	0
160	20231227	170000	262014250	5580	5580	5580	5580	0
161	20231227	165900	262014250	5580	5580	5580	5580	0
162	20231227	165800	262014250	5580	5580	5580	5580	0
163	20231227	165700	262014250	5580	5580	5580	5580	0
164	20231227	165600	262014250	5580	5580	5580	5580	0
165	20231227	165500	262014250	5580	5580	5580	5580	0
166	20231227	165400	262014250	5580	5580	5580	5580	0
167	20231227	165300	262014250	5580	5580	5580	5580	0
168	20231227	165200	262014250	5580	5580	5580	5580	0
169	20231227	165100	262014250	5580	5580	5580	5580	0
170	20231227	165000	262014250	5580	5580	5580	5580	0
171	20231227	164900	262014250	5580	5580	5580	5580	0
172	20231227	164800	262014250	5580	5580	5580	5580	0
173	20231227	164700	262014250	5580	5580	5580	5580	0
174	20231227	164600	262014250	5580	5580	5580	5580	0
175	20231227	164500	262014250	5580	5580	5580	5580	0
176	20231227	164400	262014250	5580	5580	5580	5580	0
177	20231227	164300	262014250	5580	5580	5580	5580	0
178	20231227	164200	262014250	5580	5580	5580	5580	0
179	20231227	164100	262014250	5580	5580	5580	5580	0
180	20231227	164000	262014250	5580	5580	5580	5580	0
181	20231227	163900	262014250	5580	5580	5580	5580	0
182	20231227	163800	262014250	5580	5580	5580	5580	831
183	20231227	163700	262014250	5580	5580	5580	5580	0
184	20231227	163600	262014250	5580	5580	5580	5580	0
185	20231227	163500	262014250	5580	5580	5580	5580	0
186	20231227	163400	262014250	5580	5580	5580	5580	0
187	20231227	163300	262014250	5580	5580	5580	5580	0
188	20231227	163200	262014250	5580	5580	5580	5580	0
189	20231227	163100	262014250	5580	5580	5580	5580	0
190	20231227	163000	262014250	5580	5580	5580	5580	0
191	20231227	162900	262014250	5580	5580	5580	5580	0
192	20231227	162800	262014250	5580	5580	5580	5580	0
193	20231227	162700	262014250	5580	5580	5580	5580	0
194	20231227	162600	262014250	5580	5580	5580	5580	0
195	20231227	162500	262014250	5580	5580	5580	5580	0
196	20231227	162400	262014250	5580	5580	5580	5580	0
197	20231227	162300	262014250	5580	5580	5580	5580	0
198	20231227	162200	262014250	5580	5580	5580	5580	0
199	20231227	162100	262014250	5580	5580	5580	5580	0
200	20231227	162000	262014250	5580	5580	5580	5580	0
201	20231227	161900	262014250	5580	5580	5580	5580	0
202	20231227	161800	262014250	5580	5580	5580	5580	0
203	20231227	161700	262014250	5580	5580	5580	5580	0
204	20231227	161600	262014250	5580	5580	5580	5580	0
205	20231227	161500	262014250	5580	5580	5580	5580	0
206	20231227	161400	262014250	5580	5580	5580	5580	0
207	20231227	161300	262014250	5580	5580	5580	5580	0
208	20231227	161200	262014250	5580	5580	5580	5580	0
209	20231227	161100	262014250	5580	5580	5580	5580	0
210	20231227	161000	262014250	5580	5580	5580	5580	0
211	20231227	160900	262014250	5580	5580	5580	5580	0
212	20231227	160800	262014250	5580	5580	5580	5580	831
213	20231227	160700	262014250	5580	5580	5580	5580	0
214	20231227	160600	262014250	5580	5580	5580	5580	0
215	20231227	160500	262014250	5580	5580	5580	5580	0
216	20231227	160400	262014250	5580	5580	5580	5580	0
217	20231227	160300	262014250	5580	5580	5580	5580	0
218	20231227	160200	262014250	5580	5580	5580	5580	0
219	20231227	160100	262014250	5580	5580	5580	5580	0
220	20231227	160000	262014250	5580	5580	5580	5580	0
221	20231227	155900	262014250	5580	5580	5580	5580	0
222	20231227	155800	262014250	5580	5580	5580	5580	0
223	20231227	155700	262014250	5580	5580	5580	5580	0
224	20231227	155600	262014250	5580	5580	5580	5580	0
225	20231227	155500	262014250	5580	5580	5580	5580	0
226	20231227	155400	262014250	5580	5580	5580	5580	0
227	20231227	155300	262014250	5580	5580	5580	5580	0
228	20231227	155200	262014250	5580	5580	5580	5580	0
229	20231227	155100	262014250	5580	5580	5580	5580	0
230	20231227	155000	262014250	5580	5580	5580	5580	0
231	20231227	154900	262014250	5580	5580	5580	5580	0
232	20231227	154800	262014250	5580	5580	5580	5580	0
233	20231227	154700	262014250	5580	5580	5580	5580	0
234	20231227	154600	262014250	5580	5580	5580	5580	0
235	20231227	154500	262014250	5580	5580	5580	5580	0
236	20231227	154400	262014250	5580	5580	5580	5580	0
237	20231227	154300	262014250	5580	5580	5580	5580	0
238	20231227	154200	262014250	5580	5580	5580	5580	0
239	20231227	154100	262014250	5580	5580	5580	5580	0
240	20231227	154000	262014250	5580	5580	5580	5580	0
241	20231227	153900	262014250	5580	5580	5580	5580	0
242	20231227	153800	262014250	5580	5580	5580	5580	831
243	20231227	153700	262014250	5580	5580	5580	5580	0
244	20231227	153600	262014250	5580	5580	5580	5580	0
245	20231227	153500	262014250	5580	5580	5580	5580	0
246	20231227	153400	262014250	5580	5580	5580	5580	0
247	20231227	153300	262014250	5580	5580	5580	5580	0
248	20231227	153200	262014250	5580	5580	5580	5580	0
249	20231227	153100	262014250	5580	5580	5580	5580	0
250	20231227	153000	262014250	5580	5580	5580	5580	831
251	20231227	152900	257377270	5540	5540	5540	5540	0
252	20231227	152800	257377270	5540	5540	5540	5540	0
253	20231227	152700	257377270	5540	5540	5540	5540	0
254	20231227	152600	257377270	5540	5540	5540	5540	0
255	20231227	152500	257377270	5540	5540	5540	5540	0
256	20231227	152400	257377270	5540	5540	5540	5540	0
257	20231227	152300	257377270	5540	5540	5540	5540	0
258	20231227	152200	257377270	5540	5540	5540	5540	0
259	20231227	152100	257377270	5540	5540	5540	5540	0
260	20231227	152000	257377270	5540	5540	5540	5540	0
261	20231227	151900	257377270	5540	5570	5570	5540	79
262	20231227	151800	256937790	5550	5570	5570	5550	51
263	20231227	151700	256653740	5560	5570	5570	5560	7
264	20231227	151600	256614810	5570	5570	5570	5570	20
265	20231227	151500	256503410	5570	5560	5570	5560	123
266	20231227	151400	255818330	5570	5570	5570	5570	7
267	20231227	151300	255779340	5560	5560	5560	5560	3
268	20231227	151200	255762660	5570	5570	5570	5570	3
269	20231227	151100	255745950	5570	5570	5570	5570	13
270	20231227	151000	255673540	5570	5570	5570	5570	11
271	20231227	150900	255612270	5570	5570	5570	5570	91
272	20231227	150800	255105400	5570	5570	5570	5570	2
273	20231227	150700	255094260	5570	5570	5570	5570	2
274	20231227	150600	255083120	5530	5530	5530	5530	20
275	20231227	150500	254972520	5530	5530	5530	5530	0
276	20231227	150400	254972520	5530	5530	5530	5530	30
277	20231227	150300	254806620	5530	5530	5530	5530	0
278	20231227	150200	254806620	5530	5530	5530	5530	1
279	20231227	150100	254801090	5530	5530	5530	5530	0
280	20231227	150000	254801090	5530	5530	5530	5530	0
281	20231227	145900	254801090	5530	5530	5530	5530	10
282	20231227	145800	254745790	5530	5530	5530	5530	1
283	20231227	145700	254740260	5530	5530	5530	5530	0
284	20231227	145600	254740260	5530	5530	5530	5530	0
285	20231227	145500	254740260	5530	5530	5530	5530	100
286	20231227	145400	254187260	5530	5530	5530	5530	350
287	20231227	145300	252251760	5530	5530	5530	5530	0
288	20231227	145200	252251760	5530	5550	5550	5530	68
289	20231227	145100	251875700	5530	5530	5530	5530	0
290	20231227	145000	251875700	5530	5530	5530	5530	0
291	20231227	144900	251875700	5530	5530	5530	5530	0
292	20231227	144800	251875700	5530	5530	5530	5530	0
293	20231227	144700	251875700	5530	5530	5530	5530	0
294	20231227	144600	251875700	5530	5530	5530	5530	0
295	20231227	144500	251875700	5530	5530	5530	5530	2
296	20231227	144400	251864640	5530	5560	5560	5530	74
297	20231227	144300	251453260	5560	5560	5560	5560	0
298	20231227	144200	251453260	5560	5560	5560	5560	0
299	20231227	144100	251453260	5560	5560	5560	5560	20
300	20231227	144000	251342060	5570	5570	5570	5570	0
301	20231227	143900	251342060	5570	5570	5570	5570	70
302	20231227	143800	250952160	5570	5570	5570	5570	385
303	20231227	143700	248807710	5580	5580	5580	5580	134
304	20231227	143600	248059990	5580	5580	5580	5580	5
305	20231227	143500	248032090	5580	5580	5580	5580	3
306	20231227	143400	248015350	5570	5570	5570	5570	94
307	20231227	143300	247491770	5570	5570	5570	5570	0
308	20231227	143200	247491770	5570	5580	5580	5570	58
309	20231227	143100	247168210	5570	5570	5570	5570	6
310	20231227	143000	247134790	5560	5560	5560	5560	0
311	20231227	142900	247134790	5560	5560	5560	5560	0
312	20231227	142800	247134790	5560	5560	5560	5560	0
313	20231227	142700	247134790	5560	5560	5560	5560	0
314	20231227	142600	247134790	5560	5560	5560	5560	0
315	20231227	142500	247134790	5560	5560	5560	5560	0
316	20231227	142400	247134790	5560	5560	5570	5560	51
317	20231227	142300	246850890	5570	5570	5570	5570	30
318	20231227	142200	246683790	5570	5570	5570	5570	143
319	20231227	142100	245887280	5580	5580	5580	5580	150
320	20231227	142000	245050280	5580	5580	5580	5580	100
321	20231227	141900	244492280	5560	5550	5590	5550	1001
322	20231227	141800	238899080	5550	5550	5550	5550	50
323	20231227	141700	238621580	5570	5570	5570	5570	0
324	20231227	141600	238621580	5570	5570	5570	5570	0
325	20231227	141500	238621580	5570	5570	5570	5570	0
326	20231227	141400	238621580	5570	5570	5570	5570	0
327	20231227	141300	238621580	5570	5570	5570	5570	0
328	20231227	141200	238621580	5570	5570	5570	5570	0
329	20231227	141100	238621580	5570	5570	5570	5570	0
330	20231227	141000	238621580	5570	5570	5570	5570	0
331	20231227	140900	238621580	5570	5560	5600	5560	352
332	20231227	140800	236653950	5560	5560	5560	5560	34
333	20231227	140700	236464910	5560	5560	5560	5560	2
334	20231227	140600	236453790	5600	5600	5600	5600	0
335	20231227	140500	236453790	5600	5600	5600	5600	0
336	20231227	140400	236453790	5600	5600	5600	5600	0
337	20231227	140300	236453790	5600	5580	5600	5580	30
338	20231227	140200	236285810	5600	5560	5600	5560	643
339	20231227	140100	232696860	5580	5580	5580	5580	30
340	20231227	140000	232529460	5580	5580	5580	5580	0
341	20231227	135900	232529460	5580	5580	5580	5580	300
342	20231227	135800	230855460	5580	5580	5580	5580	420
343	20231227	135700	228511860	5580	5580	5580	5580	500
344	20231227	135600	225721860	5560	5540	5560	5540	115
345	20231227	135500	225083600	5560	5560	5560	5560	0
346	20231227	135400	225083600	5560	5560	5560	5560	53
347	20231227	135300	224788920	5580	5580	5580	5580	0
348	20231227	135200	224788920	5580	5560	5580	5560	120
349	20231227	135100	224119340	5580	5560	5580	5560	904
350	20231227	135000	219078060	5540	5540	5540	5540	0
351	20231227	134900	219078060	5540	5540	5540	5540	18
352	20231227	134800	218978340	5580	5580	5580	5580	0
353	20231227	134700	218978340	5580	5560	5580	5560	536
354	20231227	134600	215991160	5580	5540	5580	5540	565
355	20231227	134500	212853980	5540	5550	5550	5540	629
356	20231227	134400	209366320	5550	5550	5550	5550	50
357	20231227	134300	209088820	5540	5540	5540	5540	106
358	20231227	134200	208501580	5540	5540	5540	5540	60
359	20231227	134100	208169180	5530	5530	5530	5530	35
360	20231227	134000	207975630	5530	5530	5530	5530	0
361	20231227	133900	207975630	5530	5530	5530	5530	0
362	20231227	133800	207975630	5530	5530	5530	5530	0
363	20231227	133700	207975630	5530	5530	5530	5530	40
364	20231227	133600	207754430	5530	5530	5530	5530	60
365	20231227	133500	207422630	5530	5530	5530	5530	62
366	20231227	133400	207079770	5540	5500	5540	5500	6000
367	20231227	133300	174017290	5500	5490	5500	5490	450
368	20231227	133200	171542790	5480	5480	5480	5480	0
369	20231227	133100	171542790	5480	5480	5480	5480	0
370	20231227	133000	171542790	5480	5480	5480	5480	0
371	20231227	132900	171542790	5480	5480	5480	5480	0
372	20231227	132800	171542790	5480	5480	5480	5480	0
373	20231227	132700	171542790	5480	5480	5480	5480	0
374	20231227	132600	171542790	5480	5480	5480	5480	3
375	20231227	132500	171526350	5480	5480	5480	5480	18
376	20231227	132400	171427710	5480	5480	5480	5480	0
377	20231227	132300	171427710	5480	5480	5480	5480	0
378	20231227	132200	171427710	5480	5480	5480	5480	0
379	20231227	132100	171427710	5480	5480	5480	5480	0
380	20231227	132000	171427710	5480	5480	5480	5480	0
381	20231227	131900	171427710	5480	5480	5480	5480	0
382	20231227	131800	171427710	5480	5480	5480	5480	13
383	20231227	131700	171356470	5480	5480	5480	5480	2
384	20231227	131600	171345510	5480	5480	5480	5480	0
385	20231227	131500	171345510	5480	5480	5480	5480	0
386	20231227	131400	171345510	5480	5480	5480	5480	0
387	20231227	131300	171345510	5480	5480	5480	5480	0
388	20231227	131200	171345510	5480	5480	5480	5480	0
389	20231227	131100	171345510	5480	5480	5480	5480	0
390	20231227	131000	171345510	5480	5480	5480	5480	0
391	20231227	130900	171345510	5480	5480	5480	5480	0
392	20231227	130800	171345510	5480	5480	5480	5480	0
393	20231227	130700	171345510	5480	5480	5480	5480	100
394	20231227	130600	170797510	5470	5470	5470	5470	0
395	20231227	130500	170797510	5470	5470	5470	5470	0
396	20231227	130400	170797510	5470	5470	5470	5470	0
397	20231227	130300	170797510	5470	5470	5470	5470	0
398	20231227	130200	170797510	5470	5470	5470	5470	0
399	20231227	130100	170797510	5470	5470	5470	5470	0
400	20231227	130000	170797510	5470	5470	5470	5470	0
401	20231227	125900	170797510	5470	5470	5470	5470	0
402	20231227	125800	170797510	5470	5470	5470	5470	0
403	20231227	125700	170797510	5470	5470	5470	5470	0
404	20231227	125600	170797510	5470	5470	5470	5470	0
405	20231227	125500	170797510	5470	5470	5470	5470	0
406	20231227	125400	170797510	5470	5470	5470	5470	0
407	20231227	125300	170797510	5470	5470	5470	5470	0
408	20231227	125200	170797510	5470	5470	5470	5470	0
409	20231227	125100	170797510	5470	5470	5470	5470	0
410	20231227	125000	170797510	5470	5470	5470	5470	0
411	20231227	124900	170797510	5470	5470	5470	5470	0
412	20231227	124800	170797510	5470	5470	5470	5470	0
413	20231227	124700	170797510	5470	5470	5470	5470	351
414	20231227	124600	168877540	5470	5470	5470	5470	0
415	20231227	124500	168877540	5470	5470	5470	5470	0
416	20231227	124400	168877540	5470	5470	5470	5470	0
417	20231227	124300	168877540	5470	5470	5470	5470	0
418	20231227	124200	168877540	5470	5470	5470	5470	0
419	20231227	124100	168877540	5470	5470	5470	5470	0
420	20231227	124000	168877540	5470	5470	5470	5470	0
421	20231227	123900	168877540	5470	5470	5470	5470	0
422	20231227	123800	168877540	5470	5470	5470	5470	0
423	20231227	123700	168877540	5470	5470	5470	5470	0
424	20231227	123600	168877540	5470	5470	5470	5470	0
425	20231227	123500	168877540	5470	5470	5470	5470	0
426	20231227	123400	168877540	5470	5470	5470	5470	0
427	20231227	123300	168877540	5470	5470	5470	5470	83
428	20231227	123200	168423530	5470	5470	5470	5470	97
429	20231227	123100	167892940	5470	5470	5470	5470	0
430	20231227	123000	167892940	5470	5470	5470	5470	0
431	20231227	122900	167892940	5470	5470	5470	5470	0
432	20231227	122800	167892940	5470	5470	5470	5470	1
433	20231227	122700	167887470	5470	5470	5470	5470	0
434	20231227	122600	167887470	5470	5460	5470	5460	824
435	20231227	122500	163388420	5460	5460	5460	5460	0
436	20231227	122400	163388420	5460	5460	5460	5460	0
437	20231227	122300	163388420	5460	5460	5460	5460	0
438	20231227	122200	163388420	5460	5460	5460	5460	0
439	20231227	122100	163388420	5460	5460	5460	5460	0
440	20231227	122000	163388420	5460	5460	5460	5460	0
441	20231227	121900	163388420	5460	5460	5460	5460	150
442	20231227	121800	162569420	5470	5470	5470	5470	185
443	20231227	121700	161557470	5470	5470	5470	5470	0
444	20231227	121600	161557470	5470	5470	5470	5470	2
445	20231227	121500	161546530	5480	5480	5480	5480	717
446	20231227	121400	157617370	5480	5480	5480	5480	0
447	20231227	121300	157617370	5480	5480	5480	5480	0
448	20231227	121200	157617370	5480	5480	5480	5480	0
449	20231227	121100	157617370	5480	5480	5480	5480	0
450	20231227	121000	157617370	5480	5480	5480	5480	1
451	20231227	120900	157611890	5470	5470	5470	5470	0
452	20231227	120800	157611890	5470	5470	5470	5470	0
453	20231227	120700	157611890	5470	5470	5470	5470	0
454	20231227	120600	157611890	5470	5470	5470	5470	0
455	20231227	120500	157611890	5470	5470	5470	5470	0
456	20231227	120400	157611890	5470	5470	5470	5470	0
457	20231227	120300	157611890	5470	5470	5470	5470	0
458	20231227	120200	157611890	5470	5470	5470	5470	0
459	20231227	120100	157611890	5470	5480	5480	5470	1000
460	20231227	120000	152140900	5480	5480	5480	5480	0
461	20231227	115900	152140900	5480	5480	5480	5480	0
462	20231227	115800	152140900	5480	5480	5480	5480	0
463	20231227	115700	152140900	5480	5480	5480	5480	0
464	20231227	115600	152140900	5480	5480	5480	5480	0
465	20231227	115500	152140900	5480	5480	5480	5480	1
466	20231227	115400	152135420	5490	5490	5490	5490	0
467	20231227	115300	152135420	5490	5490	5490	5490	0
468	20231227	115200	152135420	5490	5490	5490	5490	0
469	20231227	115100	152135420	5490	5490	5490	5490	0
470	20231227	115000	152135420	5490	5490	5490	5490	0
471	20231227	114900	152135420	5490	5490	5490	5490	0
472	20231227	114800	152135420	5490	5490	5490	5490	0
473	20231227	114700	152135420	5490	5490	5490	5490	2
474	20231227	114600	152124440	5490	5490	5490	5490	0
475	20231227	114500	152124440	5490	5490	5490	5490	0
476	20231227	114400	152124440	5490	5490	5490	5490	0
477	20231227	114300	152124440	5490	5490	5490	5490	0
478	20231227	114200	152124440	5490	5490	5490	5490	0
479	20231227	114100	152124440	5490	5490	5490	5490	1
480	20231227	114000	152118950	5490	5490	5490	5490	12
481	20231227	113900	152053070	5490	5490	5500	5490	6
482	20231227	113800	152020110	5490	5490	5490	5490	4
483	20231227	113700	151998150	5490	5490	5490	5490	71
484	20231227	113600	151608360	5480	5480	5480	5480	0
485	20231227	113500	151608360	5480	5480	5480	5480	0
486	20231227	113400	151608360	5480	5480	5480	5480	0
487	20231227	113300	151608360	5480	5480	5480	5480	100
488	20231227	113200	151060360	5500	5500	5500	5500	0
489	20231227	113100	151060360	5500	5500	5500	5500	0
490	20231227	113000	151060360	5500	5500	5500	5500	0
491	20231227	112900	151060360	5500	5500	5500	5500	0
492	20231227	112800	151060360	5500	5500	5500	5500	0
493	20231227	112700	151060360	5500	5500	5500	5500	0
494	20231227	112600	151060360	5500	5500	5500	5500	0
495	20231227	112500	151060360	5500	5500	5500	5500	0
496	20231227	112400	151060360	5500	5510	5510	5500	138
497	20231227	112300	150300970	5500	5500	5500	5500	0
498	20231227	112200	150300970	5500	5500	5500	5500	1
499	20231227	112100	150295470	5500	5500	5500	5500	0
500	20231227	112000	150295470	5500	5500	5500	5500	0
501	20231227	111900	150295470	5500	5500	5500	5500	0
502	20231227	111800	150295470	5500	5500	5500	5500	0
503	20231227	111700	150295470	5500	5500	5500	5500	0
504	20231227	111600	150295470	5500	5500	5500	5500	1
505	20231227	111500	150289970	5500	5500	5500	5500	1
506	20231227	111400	150284470	5470	5470	5470	5470	0
507	20231227	111300	150284470	5470	5470	5470	5470	0
508	20231227	111200	150284470	5470	5470	5470	5470	0
509	20231227	111100	150284470	5470	5470	5470	5470	0
510	20231227	111000	150284470	5470	5470	5470	5470	0
511	20231227	110900	150284470	5470	5470	5470	5470	0
512	20231227	110800	150284470	5470	5470	5470	5470	0
513	20231227	110700	150284470	5470	5470	5470	5470	0
514	20231227	110600	150284470	5470	5470	5470	5470	0
515	20231227	110500	150284470	5470	5470	5470	5470	0
516	20231227	110400	150284470	5470	5470	5470	5470	0
517	20231227	110300	150284470	5470	5470	5470	5470	0
518	20231227	110200	150284470	5470	5470	5470	5470	0
519	20231227	110100	150284470	5470	5470	5470	5470	0
520	20231227	110000	150284470	5470	5480	5480	5470	80
521	20231227	105900	149846540	5480	5480	5480	5480	0
522	20231227	105800	149846540	5480	5480	5480	5480	0
523	20231227	105700	149846540	5480	5480	5480	5480	0
524	20231227	105600	149846540	5480	5480	5480	5480	0
525	20231227	105500	149846540	5480	5480	5480	5480	0
526	20231227	105400	149846540	5480	5480	5480	5480	0
527	20231227	105300	149846540	5480	5480	5480	5480	0
528	20231227	105200	149846540	5480	5480	5480	5480	0
529	20231227	105100	149846540	5480	5480	5480	5480	0
530	20231227	105000	149846540	5480	5480	5480	5480	0
531	20231227	104900	149846540	5480	5480	5480	5480	0
532	20231227	104800	149846540	5480	5480	5480	5480	0
533	20231227	104700	149846540	5480	5480	5480	5480	0
534	20231227	104600	149846540	5480	5480	5480	5480	1
535	20231227	104500	149841060	5480	5480	5480	5480	7
536	20231227	104400	149802700	5500	5500	5500	5500	0
537	20231227	104300	149802700	5500	5500	5500	5500	0
538	20231227	104200	149802700	5500	5500	5500	5500	0
539	20231227	104100	149802700	5500	5510	5510	5500	27
540	20231227	104000	149654110	5510	5510	5510	5510	2
541	20231227	103900	149643090	5530	5530	5530	5530	0
542	20231227	103800	149643090	5530	5530	5530	5530	0
543	20231227	103700	149643090	5530	5530	5530	5530	0
544	20231227	103600	149643090	5530	5530	5530	5530	0
545	20231227	103500	149643090	5530	5530	5530	5530	0
546	20231227	103400	149643090	5530	5530	5530	5530	12
547	20231227	103300	149576730	5530	5530	5530	5530	0
548	20231227	103200	149576730	5530	5530	5530	5530	0
549	20231227	103100	149576730	5530	5510	5530	5510	59
550	20231227	103000	149251440	5510	5510	5510	5510	0
551	20231227	102900	149251440	5510	5510	5510	5510	0
552	20231227	102800	149251440	5510	5510	5510	5510	4
553	20231227	102700	149229400	5510	5510	5510	5510	14
554	20231227	102600	149152260	5500	5500	5510	5500	298
555	20231227	102500	147510830	5480	5480	5480	5480	0
556	20231227	102400	147510830	5480	5480	5480	5480	0
557	20231227	102300	147510830	5480	5480	5480	5480	0
558	20231227	102200	147510830	5480	5480	5480	5480	0
559	20231227	102100	147510830	5480	5480	5480	5480	31
560	20231227	102000	147340950	5460	5460	5460	5460	0
561	20231227	101900	147340950	5460	5460	5460	5460	0
562	20231227	101800	147340950	5460	5460	5460	5460	0
563	20231227	101700	147340950	5460	5460	5460	5460	0
564	20231227	101600	147340950	5460	5460	5460	5460	0
565	20231227	101500	147340950	5460	5460	5460	5460	0
566	20231227	101400	147340950	5460	5460	5460	5460	122
567	20231227	101300	146674830	5460	5470	5470	5460	4
568	20231227	101200	146652960	5480	5480	5480	5480	0
569	20231227	101100	146652960	5480	5480	5480	5480	0
570	20231227	101000	146652960	5480	5480	5480	5480	0
571	20231227	100900	146652960	5480	5480	5480	5480	0
572	20231227	100800	146652960	5480	5480	5480	5480	119
573	20231227	100700	146000840	5490	5490	5490	5490	0
574	20231227	100600	146000840	5490	5490	5490	5490	62
575	20231227	100500	145660460	5500	5500	5500	5500	0
576	20231227	100400	145660460	5500	5500	5500	5500	0
577	20231227	100300	145660460	5500	5500	5500	5500	0
578	20231227	100200	145660460	5500	5500	5500	5500	1
579	20231227	100100	145654960	5500	5500	5500	5500	0
580	20231227	100000	145654960	5500	5500	5500	5500	46
581	20231227	095900	145401960	5500	5500	5500	5500	0
582	20231227	095800	145401960	5500	5500	5500	5500	0
583	20231227	095700	145401960	5500	5500	5500	5500	33
584	20231227	095600	145220460	5490	5490	5490	5490	0
585	20231227	095500	145220460	5490	5490	5490	5490	11
586	20231227	095400	145160070	5490	5490	5490	5490	31
587	20231227	095300	144989880	5490	5490	5490	5490	68
588	20231227	095200	144616560	5480	5480	5480	5480	0
589	20231227	095100	144616560	5480	5480	5480	5480	0
590	20231227	095000	144616560	5480	5480	5480	5480	0
591	20231227	094900	144616560	5480	5480	5480	5480	0
592	20231227	094800	144616560	5480	5480	5480	5480	0
593	20231227	094700	144616560	5480	5480	5480	5480	0
594	20231227	094600	144616560	5480	5480	5480	5480	233
595	20231227	094500	143339720	5480	5480	5480	5480	0
596	20231227	094400	143339720	5480	5480	5480	5480	0
597	20231227	094300	143339720	5480	5480	5480	5480	0
598	20231227	094200	143339720	5480	5480	5480	5480	1
599	20231227	094100	143334240	5480	5480	5480	5480	0
600	20231227	094000	143334240	5480	5480	5480	5480	50
601	20231227	093900	143060240	5480	5480	5500	5480	19
602	20231227	093800	142956100	5480	5470	5480	5460	806
603	20231227	093700	138555230	5450	5480	5530	5450	4286
604	20231227	093600	115150050	5490	5500	5500	5490	400
605	20231227	093500	112953790	5500	5500	5500	5500	100
606	20231227	093400	112403790	5510	5550	5550	5510	833
607	20231227	093300	107803220	5550	5550	5550	5550	0
608	20231227	093200	107803220	5550	5560	5560	5550	600
609	20231227	093100	104473210	5560	5560	5560	5560	0
610	20231227	093000	104473210	5560	5570	5570	5560	399
611	20231227	092900	102254750	5570	5570	5570	5570	0
612	20231227	092800	102254750	5570	5570	5570	5570	0
613	20231227	092700	102254750	5570	5570	5570	5570	50
614	20231227	092600	101976250	5570	5570	5570	5570	0
615	20231227	092500	101976250	5570	5570	5570	5570	245
616	20231227	092400	100611600	5560	5560	5560	5560	4
617	20231227	092300	100589360	5570	5570	5580	5570	821
618	20231227	092200	96016220	5580	5580	5580	5580	200
619	20231227	092100	94900220	5590	5570	5590	5570	120
620	20231227	092000	94230280	5570	5570	5570	5570	0
621	20231227	091900	94230280	5570	5570	5570	5570	1
622	20231227	091800	94224710	5570	5570	5570	5570	235
623	20231227	091700	92915760	5570	5570	5570	5570	72
624	20231227	091600	92514720	5570	5590	5590	5570	2
625	20231227	091500	92503560	5600	5580	5600	5580	630
626	20231227	091400	88979230	5580	5580	5580	5580	535
627	20231227	091300	85993930	5580	5580	5580	5580	31
628	20231227	091200	85820950	5600	5600	5600	5600	538
629	20231227	091100	82808150	5600	5600	5600	5600	1
630	20231227	091000	82802550	5600	5600	5600	5600	212
631	20231227	090900	81615350	5600	5600	5610	5600	1347
632	20231227	090800	74063490	5600	5600	5620	5600	1554
633	20231227	090700	65341900	5590	5550	5600	5550	2172
634	20231227	090600	53194990	5580	5580	5580	5580	0
635	20231227	090500	53194990	5580	5560	5580	5560	486
636	20231227	090400	50491190	5580	5580	5580	5580	699
637	20231227	090300	46590770	5580	5570	5590	5570	1898
638	20231227	090200	35995950	5570	5520	5580	5520	3533
639	20231227	090100	16370740	5550	5530	5550	5530	1144
640	20231227	090000	10031930	5530	5470	5530	5470	1823