KissMeData/010640/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	185300	507894190	6640	6640	6640	6640	267
3	20231227	185200	507894190	6640	6640	6640	6640	0
4	20231227	185100	507894190	6640	6640	6640	6640	0
5	20231227	185000	507894190	6640	6640	6640	6640	0
6	20231227	184900	507894190	6640	6640	6640	6640	0
7	20231227	184800	507894190	6640	6640	6640	6640	0
8	20231227	184700	507894190	6640	6640	6640	6640	0
9	20231227	184600	507894190	6640	6640	6640	6640	0
10	20231227	184500	507894190	6640	6640	6640	6640	0
11	20231227	184400	507894190	6640	6640	6640	6640	0
12	20231227	184300	507894190	6640	6640	6640	6640	0
13	20231227	184200	507894190	6640	6640	6640	6640	0
14	20231227	184100	507894190	6640	6640	6640	6640	0
15	20231227	184000	507894190	6640	6640	6640	6640	0
16	20231227	183900	507894190	6640	6640	6640	6640	0
17	20231227	183800	507894190	6640	6640	6640	6640	0
18	20231227	183700	507894190	6640	6640	6640	6640	0
19	20231227	183600	507894190	6640	6640	6640	6640	0
20	20231227	183500	507894190	6640	6640	6640	6640	0
21	20231227	183400	507894190	6640	6640	6640	6640	0
22	20231227	183300	507894190	6640	6640	6640	6640	0
23	20231227	183200	507894190	6640	6640	6640	6640	0
24	20231227	183100	507894190	6640	6640	6640	6640	0
25	20231227	183000	507894190	6640	6640	6640	6640	0
26	20231227	182900	507894190	6640	6640	6640	6640	0
27	20231227	182800	507894190	6640	6640	6640	6640	0
28	20231227	182700	507894190	6640	6640	6640	6640	0
29	20231227	182600	507894190	6640	6640	6640	6640	0
30	20231227	182500	507894190	6640	6640	6640	6640	0
31	20231227	182400	507894190	6640	6640	6640	6640	0
32	20231227	182300	507894190	6640	6640	6640	6640	267
33	20231227	182200	507894190	6640	6640	6640	6640	0
34	20231227	182100	507894190	6640	6640	6640	6640	0
35	20231227	182000	507894190	6640	6640	6640	6640	0
36	20231227	181900	507894190	6640	6640	6640	6640	0
37	20231227	181800	507894190	6640	6640	6640	6640	0
38	20231227	181700	507894190	6640	6640	6640	6640	0
39	20231227	181600	507894190	6640	6640	6640	6640	0
40	20231227	181500	507894190	6640	6640	6640	6640	0
41	20231227	181400	507894190	6640	6640	6640	6640	0
42	20231227	181300	507894190	6640	6640	6640	6640	0
43	20231227	181200	507894190	6640	6640	6640	6640	0
44	20231227	181100	507894190	6640	6640	6640	6640	0
45	20231227	181000	507894190	6640	6640	6640	6640	0
46	20231227	180900	507894190	6640	6640	6640	6640	0
47	20231227	180800	507894190	6640	6640	6640	6640	0
48	20231227	180700	507894190	6640	6640	6640	6640	0
49	20231227	180600	507894190	6640	6640	6640	6640	0
50	20231227	180500	507894190	6640	6640	6640	6640	0
51	20231227	180400	507894190	6640	6640	6640	6640	0
52	20231227	180300	507894190	6640	6640	6640	6640	0
53	20231227	180200	507894190	6640	6640	6640	6640	0
54	20231227	180100	507894190	6640	6640	6640	6640	0
55	20231227	180000	507894190	6640	6640	6640	6640	0
56	20231227	175900	507894190	6640	6640	6640	6640	0
57	20231227	175800	507894190	6640	6640	6640	6640	0
58	20231227	175700	507894190	6640	6640	6640	6640	0
59	20231227	175600	507894190	6640	6640	6640	6640	0
60	20231227	175500	507894190	6640	6640	6640	6640	0
61	20231227	175400	507894190	6640	6640	6640	6640	0
62	20231227	175300	507894190	6640	6640	6640	6640	267
63	20231227	175200	507894190	6640	6640	6640	6640	0
64	20231227	175100	507894190	6640	6640	6640	6640	0
65	20231227	175000	507894190	6640	6640	6640	6640	0
66	20231227	174900	507894190	6640	6640	6640	6640	0
67	20231227	174800	507894190	6640	6640	6640	6640	0
68	20231227	174700	507894190	6640	6640	6640	6640	0
69	20231227	174600	507894190	6640	6640	6640	6640	0
70	20231227	174500	507894190	6640	6640	6640	6640	0
71	20231227	174400	507894190	6640	6640	6640	6640	0
72	20231227	174300	507894190	6640	6640	6640	6640	0
73	20231227	174200	507894190	6640	6640	6640	6640	0
74	20231227	174100	507894190	6640	6640	6640	6640	0
75	20231227	174000	507894190	6640	6640	6640	6640	0
76	20231227	173900	507894190	6640	6640	6640	6640	0
77	20231227	173800	507894190	6640	6640	6640	6640	0
78	20231227	173700	507894190	6640	6640	6640	6640	0
79	20231227	173600	507894190	6640	6640	6640	6640	0
80	20231227	173500	507894190	6640	6640	6640	6640	0
81	20231227	173400	507894190	6640	6640	6640	6640	0
82	20231227	173300	507894190	6640	6640	6640	6640	0
83	20231227	173200	507894190	6640	6640	6640	6640	0
84	20231227	173100	507894190	6640	6640	6640	6640	0
85	20231227	173000	507894190	6640	6640	6640	6640	0
86	20231227	172900	507894190	6640	6640	6640	6640	0
87	20231227	172800	507894190	6640	6640	6640	6640	0
88	20231227	172700	507894190	6640	6640	6640	6640	0
89	20231227	172600	507894190	6640	6640	6640	6640	0
90	20231227	172500	507894190	6640	6640	6640	6640	0
91	20231227	172400	507894190	6640	6640	6640	6640	0
92	20231227	172300	507894190	6640	6640	6640	6640	267
93	20231227	172200	507894190	6640	6640	6640	6640	0
94	20231227	172100	507894190	6640	6640	6640	6640	0
95	20231227	172000	507894190	6640	6640	6640	6640	0
96	20231227	171900	507894190	6640	6640	6640	6640	0
97	20231227	171800	507894190	6640	6640	6640	6640	0
98	20231227	171700	507894190	6640	6640	6640	6640	0
99	20231227	171600	507894190	6640	6640	6640	6640	0
100	20231227	171500	507894190	6640	6640	6640	6640	0
101	20231227	171400	507894190	6640	6640	6640	6640	0
102	20231227	171300	507894190	6640	6640	6640	6640	0
103	20231227	171200	507894190	6640	6640	6640	6640	0
104	20231227	171100	507894190	6640	6640	6640	6640	0
105	20231227	171000	507894190	6640	6640	6640	6640	0
106	20231227	170900	507894190	6640	6640	6640	6640	0
107	20231227	170800	507894190	6640	6640	6640	6640	0
108	20231227	170700	507894190	6640	6640	6640	6640	0
109	20231227	170600	507894190	6640	6640	6640	6640	0
110	20231227	170500	507894190	6640	6640	6640	6640	0
111	20231227	170400	507894190	6640	6640	6640	6640	0
112	20231227	170300	507894190	6640	6640	6640	6640	0
113	20231227	170200	507894190	6640	6640	6640	6640	0
114	20231227	170100	507894190	6640	6640	6640	6640	0
115	20231227	170000	507894190	6640	6640	6640	6640	0
116	20231227	165900	507894190	6640	6640	6640	6640	0
117	20231227	165800	507894190	6640	6640	6640	6640	0
118	20231227	165700	507894190	6640	6640	6640	6640	0
119	20231227	165600	507894190	6640	6640	6640	6640	0
120	20231227	165500	507894190	6640	6640	6640	6640	0
121	20231227	165400	507894190	6640	6640	6640	6640	0
122	20231227	165300	507894190	6640	6640	6640	6640	267
123	20231227	165200	507894190	6640	6640	6640	6640	0
124	20231227	165100	507894190	6640	6640	6640	6640	0
125	20231227	165000	507894190	6640	6640	6640	6640	0
126	20231227	164900	507894190	6640	6640	6640	6640	0
127	20231227	164800	507894190	6640	6640	6640	6640	0
128	20231227	164700	507894190	6640	6640	6640	6640	0
129	20231227	164600	507894190	6640	6640	6640	6640	0
130	20231227	164500	507894190	6640	6640	6640	6640	0
131	20231227	164400	507894190	6640	6640	6640	6640	0
132	20231227	164300	507894190	6640	6640	6640	6640	0
133	20231227	164200	507894190	6640	6640	6640	6640	0
134	20231227	164100	507894190	6640	6640	6640	6640	0
135	20231227	164000	507894190	6640	6640	6640	6640	0
136	20231227	163900	507894190	6640	6640	6640	6640	0
137	20231227	163800	507894190	6640	6640	6640	6640	0
138	20231227	163700	507894190	6640	6640	6640	6640	0
139	20231227	163600	507894190	6640	6640	6640	6640	0
140	20231227	163500	507894190	6640	6640	6640	6640	0
141	20231227	163400	507894190	6640	6640	6640	6640	0
142	20231227	163300	507894190	6640	6640	6640	6640	0
143	20231227	163200	507894190	6640	6640	6640	6640	0
144	20231227	163100	507894190	6640	6640	6640	6640	0
145	20231227	163000	507894190	6640	6640	6640	6640	0
146	20231227	162900	507894190	6640	6640	6640	6640	0
147	20231227	162800	507894190	6640	6640	6640	6640	0
148	20231227	162700	507894190	6640	6640	6640	6640	0
149	20231227	162600	507894190	6640	6640	6640	6640	0
150	20231227	162500	507894190	6640	6640	6640	6640	0
151	20231227	162400	507894190	6640	6640	6640	6640	0
152	20231227	162300	507894190	6640	6640	6640	6640	267
153	20231227	162200	507894190	6640	6640	6640	6640	0
154	20231227	162100	507894190	6640	6640	6640	6640	0
155	20231227	162000	507894190	6640	6640	6640	6640	0
156	20231227	161900	507894190	6640	6640	6640	6640	0
157	20231227	161800	507894190	6640	6640	6640	6640	0
158	20231227	161700	507894190	6640	6640	6640	6640	0
159	20231227	161600	507894190	6640	6640	6640	6640	0
160	20231227	161500	507894190	6640	6640	6640	6640	0
161	20231227	161400	507894190	6640	6640	6640	6640	0
162	20231227	161300	507894190	6640	6640	6640	6640	0
163	20231227	161200	507894190	6640	6640	6640	6640	0
164	20231227	161100	507894190	6640	6640	6640	6640	0
165	20231227	161000	507894190	6640	6640	6640	6640	0
166	20231227	160900	507894190	6640	6640	6640	6640	0
167	20231227	160800	507894190	6640	6640	6640	6640	0
168	20231227	160700	507894190	6640	6640	6640	6640	0
169	20231227	160600	507894190	6640	6640	6640	6640	0
170	20231227	160500	507894190	6640	6640	6640	6640	0
171	20231227	160400	507894190	6640	6640	6640	6640	0
172	20231227	160300	507894190	6640	6640	6640	6640	0
173	20231227	160200	507894190	6640	6640	6640	6640	0
174	20231227	160100	507894190	6640	6640	6640	6640	0
175	20231227	160000	507894190	6640	6640	6640	6640	0
176	20231227	155900	507894190	6640	6640	6640	6640	0
177	20231227	155800	507894190	6640	6640	6640	6640	0
178	20231227	155700	507894190	6640	6640	6640	6640	0
179	20231227	155600	507894190	6640	6640	6640	6640	0
180	20231227	155500	507894190	6640	6640	6640	6640	0
181	20231227	155400	507894190	6640	6640	6640	6640	0
182	20231227	155300	507894190	6640	6640	6640	6640	267
183	20231227	155200	507894190	6640	6640	6640	6640	0
184	20231227	155100	507894190	6640	6640	6640	6640	0
185	20231227	155000	507894190	6640	6640	6640	6640	0
186	20231227	154900	507894190	6640	6640	6640	6640	0
187	20231227	154800	507894190	6640	6640	6640	6640	0
188	20231227	154700	507894190	6640	6640	6640	6640	0
189	20231227	154600	507894190	6640	6640	6640	6640	0
190	20231227	154500	507894190	6640	6640	6640	6640	0
191	20231227	154400	507894190	6640	6640	6640	6640	0
192	20231227	154300	507894190	6640	6640	6640	6640	0
193	20231227	154200	507894190	6640	6640	6640	6640	0
194	20231227	154100	507894190	6640	6640	6640	6640	0
195	20231227	154000	507894190	6640	6640	6640	6640	0
196	20231227	153900	507894190	6640	6640	6640	6640	0
197	20231227	153800	507894190	6640	6640	6640	6640	0
198	20231227	153700	507894190	6640	6640	6640	6640	0
199	20231227	153600	507894190	6640	6640	6640	6640	0
200	20231227	153500	507894190	6640	6640	6640	6640	0
201	20231227	153400	507894190	6640	6640	6640	6640	0
202	20231227	153300	507894190	6640	6640	6640	6640	0
203	20231227	153200	507894190	6640	6640	6640	6640	0
204	20231227	153100	507894190	6640	6640	6640	6640	0
205	20231227	153000	507894190	6640	6640	6640	6640	267
206	20231227	152900	506121310	6640	6640	6640	6640	0
207	20231227	152800	506121310	6640	6640	6640	6640	0
208	20231227	152700	506121310	6640	6640	6640	6640	0
209	20231227	152600	506121310	6640	6640	6640	6640	0
210	20231227	152500	506121310	6640	6640	6640	6640	0
211	20231227	152400	506121310	6640	6640	6640	6640	0
212	20231227	152300	506121310	6640	6640	6640	6640	0
213	20231227	152200	506121310	6640	6640	6640	6640	0
214	20231227	152100	506121310	6640	6640	6640	6640	0
215	20231227	152000	506121310	6640	6640	6640	6640	0
216	20231227	151900	506121310	6640	6640	6640	6640	0
217	20231227	151800	506121310	6640	6640	6640	6640	0
218	20231227	151700	506121310	6640	6640	6640	6640	0
219	20231227	151600	506121310	6640	6640	6640	6640	0
220	20231227	151500	506121310	6640	6640	6640	6640	0
221	20231227	151400	506121310	6640	6640	6640	6640	0
222	20231227	151300	506121310	6640	6640	6640	6640	3
223	20231227	151200	506101390	6600	6610	6610	6600	590
224	20231227	151100	502203880	6640	6640	6640	6640	0
225	20231227	151000	502203880	6640	6640	6640	6640	0
226	20231227	150900	502203880	6640	6640	6640	6640	26
227	20231227	150800	502031240	6640	6640	6640	6640	0
228	20231227	150700	502031240	6640	6640	6640	6640	0
229	20231227	150600	502031240	6640	6640	6640	6640	0
230	20231227	150500	502031240	6640	6640	6640	6640	0
231	20231227	150400	502031240	6640	6640	6640	6640	153
232	20231227	150300	501015320	6650	6650	6650	6650	0
233	20231227	150200	501015320	6650	6650	6650	6650	0
234	20231227	150100	501015320	6650	6650	6650	6650	0
235	20231227	150000	501015320	6650	6650	6650	6650	0
236	20231227	145900	501015320	6650	6650	6650	6650	0
237	20231227	145800	501015320	6650	6650	6650	6650	0
238	20231227	145700	501015320	6650	6650	6650	6650	0
239	20231227	145600	501015320	6650	6650	6650	6650	11
240	20231227	145500	500942170	6650	6650	6650	6650	0
241	20231227	145400	500942170	6650	6650	6650	6650	45
242	20231227	145300	500642920	6650	6650	6650	6650	0
243	20231227	145200	500642920	6650	6650	6650	6650	0
244	20231227	145100	500642920	6650	6650	6650	6650	0
245	20231227	145000	500642920	6650	6650	6650	6650	0
246	20231227	144900	500642920	6650	6650	6650	6650	0
247	20231227	144800	500642920	6650	6650	6650	6650	0
248	20231227	144700	500642920	6650	6650	6650	6650	0
249	20231227	144600	500642920	6650	6650	6650	6650	0
250	20231227	144500	500642920	6650	6650	6650	6650	0
251	20231227	144400	500642920	6650	6650	6650	6650	1
252	20231227	144300	500636270	6650	6650	6650	6650	0
253	20231227	144200	500636270	6650	6650	6650	6650	1
254	20231227	144100	500629620	6650	6650	6650	6650	0
255	20231227	144000	500629620	6650	6650	6650	6650	1
256	20231227	143900	500622970	6650	6650	6650	6650	0
257	20231227	143800	500622970	6650	6650	6650	6650	1
258	20231227	143700	500616320	6650	6650	6650	6650	0
259	20231227	143600	500616320	6650	6630	6650	6630	363
260	20231227	143500	498207920	6630	6630	6630	6630	0
261	20231227	143400	498207920	6630	6630	6630	6630	1
262	20231227	143300	498201290	6620	6620	6620	6620	31
263	20231227	143200	497996070	6620	6620	6620	6620	1
264	20231227	143100	497989450	6610	6610	6610	6610	0
265	20231227	143000	497989450	6610	6610	6610	6610	0
266	20231227	142900	497989450	6610	6610	6610	6610	0
267	20231227	142800	497989450	6610	6610	6610	6610	0
268	20231227	142700	497989450	6610	6610	6610	6610	0
269	20231227	142600	497989450	6610	6610	6610	6610	0
270	20231227	142500	497989450	6610	6610	6610	6610	0
271	20231227	142400	497989450	6610	6610	6610	6610	0
272	20231227	142300	497989450	6610	6610	6610	6610	0
273	20231227	142200	497989450	6610	6610	6610	6610	0
274	20231227	142100	497989450	6610	6610	6610	6610	2
275	20231227	142000	497976230	6600	6600	6600	6600	0
276	20231227	141900	497976230	6600	6600	6600	6600	0
277	20231227	141800	497976230	6600	6600	6600	6600	0
278	20231227	141700	497976230	6600	6600	6600	6600	0
279	20231227	141600	497976230	6600	6600	6600	6600	0
280	20231227	141500	497976230	6600	6600	6600	6600	0
281	20231227	141400	497976230	6600	6600	6600	6600	0
282	20231227	141300	497976230	6600	6600	6600	6600	0
283	20231227	141200	497976230	6600	6600	6600	6600	0
284	20231227	141100	497976230	6600	6600	6600	6600	0
285	20231227	141000	497976230	6600	6600	6600	6600	0
286	20231227	140900	497976230	6600	6600	6600	6600	0
287	20231227	140800	497976230	6600	6600	6600	6600	0
288	20231227	140700	497976230	6600	6600	6600	6600	0
289	20231227	140600	497976230	6600	6600	6600	6600	0
290	20231227	140500	497976230	6600	6600	6600	6600	300
291	20231227	140400	495996230	6600	6600	6600	6600	0
292	20231227	140300	495996230	6600	6600	6600	6600	0
293	20231227	140200	495996230	6600	6600	6600	6600	0
294	20231227	140100	495996230	6600	6600	6600	6600	27
295	20231227	140000	495818030	6640	6640	6640	6640	0
296	20231227	135900	495818030	6640	6640	6640	6640	0
297	20231227	135800	495818030	6640	6640	6640	6640	0
298	20231227	135700	495818030	6640	6640	6640	6640	0
299	20231227	135600	495818030	6640	6640	6640	6640	0
300	20231227	135500	495818030	6640	6640	6640	6640	0
301	20231227	135400	495818030	6640	6640	6640	6640	0
302	20231227	135300	495818030	6640	6640	6640	6640	0
303	20231227	135200	495818030	6640	6640	6640	6640	0
304	20231227	135100	495818030	6640	6640	6640	6640	0
305	20231227	135000	495818030	6640	6640	6640	6640	0
306	20231227	134900	495818030	6640	6640	6640	6640	0
307	20231227	134800	495818030	6640	6640	6640	6640	0
308	20231227	134700	495818030	6640	6640	6640	6640	200
309	20231227	134600	494490030	6640	6640	6640	6640	0
310	20231227	134500	494490030	6640	6640	6640	6640	0
311	20231227	134400	494490030	6640	6640	6640	6640	0
312	20231227	134300	494490030	6640	6640	6640	6640	1
313	20231227	134200	494483390	6600	6600	6600	6600	0
314	20231227	134100	494483390	6600	6610	6610	6600	80
315	20231227	134000	493955140	6640	6640	6640	6640	0
316	20231227	133900	493955140	6640	6640	6640	6640	0
317	20231227	133800	493955140	6640	6640	6640	6640	0
318	20231227	133700	493955140	6640	6640	6640	6640	0
319	20231227	133600	493955140	6640	6640	6640	6640	0
320	20231227	133500	493955140	6640	6640	6640	6640	0
321	20231227	133400	493955140	6640	6640	6640	6640	0
322	20231227	133300	493955140	6640	6640	6640	6640	0
323	20231227	133200	493955140	6640	6640	6640	6640	0
324	20231227	133100	493955140	6640	6640	6640	6640	0
325	20231227	133000	493955140	6640	6640	6640	6640	0
326	20231227	132900	493955140	6640	6640	6640	6640	0
327	20231227	132800	493955140	6640	6640	6640	6640	0
328	20231227	132700	493955140	6640	6640	6640	6640	0
329	20231227	132600	493955140	6640	6640	6640	6640	0
330	20231227	132500	493955140	6640	6640	6640	6640	30
331	20231227	132400	493755940	6640	6640	6640	6640	0
332	20231227	132300	493755940	6640	6640	6640	6640	0
333	20231227	132200	493755940	6640	6640	6640	6640	0
334	20231227	132100	493755940	6640	6640	6640	6640	0
335	20231227	132000	493755940	6640	6610	6640	6610	83
336	20231227	131900	493207280	6640	6600	6650	6600	6246
337	20231227	131800	451983500	6600	6600	6600	6600	0
338	20231227	131700	451983500	6600	6610	6610	6600	1000
339	20231227	131600	445381850	6610	6610	6610	6610	0
340	20231227	131500	445381850	6610	6630	6630	6610	400
341	20231227	131400	442737090	6650	6650	6650	6650	0
342	20231227	131300	442737090	6650	6650	6650	6650	0
343	20231227	131200	442737090	6650	6650	6650	6650	0
344	20231227	131100	442737090	6650	6650	6650	6650	0
345	20231227	131000	442737090	6650	6650	6650	6650	0
346	20231227	130900	442737090	6650	6650	6650	6650	0
347	20231227	130800	442737090	6650	6650	6650	6650	0
348	20231227	130700	442737090	6650	6650	6650	6650	0
349	20231227	130600	442737090	6650	6650	6650	6650	0
350	20231227	130500	442737090	6650	6650	6650	6650	0
351	20231227	130400	442737090	6650	6650	6650	6650	76
352	20231227	130300	442231690	6650	6650	6650	6650	0
353	20231227	130200	442231690	6650	6650	6650	6650	0
354	20231227	130100	442231690	6650	6650	6650	6650	0
355	20231227	130000	442231690	6650	6650	6650	6650	0
356	20231227	125900	442231690	6650	6650	6650	6650	0
357	20231227	125800	442231690	6650	6650	6650	6650	0
358	20231227	125700	442231690	6650	6630	6650	6630	7
359	20231227	125600	442185260	6650	6650	6650	6650	0
360	20231227	125500	442185260	6650	6650	6650	6650	2
361	20231227	125400	442171960	6640	6640	6640	6640	0
362	20231227	125300	442171960	6640	6640	6640	6640	0
363	20231227	125200	442171960	6640	6640	6640	6640	36
364	20231227	125100	441932920	6650	6650	6650	6650	0
365	20231227	125000	441932920	6650	6650	6650	6650	0
366	20231227	124900	441932920	6650	6650	6650	6650	0
367	20231227	124800	441932920	6650	6650	6650	6650	2
368	20231227	124700	441919620	6650	6650	6650	6650	0
369	20231227	124600	441919620	6650	6650	6650	6650	0
370	20231227	124500	441919620	6650	6650	6650	6650	0
371	20231227	124400	441919620	6650	6650	6650	6650	1
372	20231227	124300	441912970	6640	6640	6640	6640	12
373	20231227	124200	441833290	6650	6650	6650	6650	1
374	20231227	124100	441826640	6650	6650	6650	6650	2
375	20231227	124000	441813340	6650	6650	6650	6650	0
376	20231227	123900	441813340	6650	6650	6650	6650	0
377	20231227	123800	441813340	6650	6650	6650	6650	0
378	20231227	123700	441813340	6650	6650	6650	6650	0
379	20231227	123600	441813340	6650	6640	6650	6640	150
380	20231227	123500	440816860	6640	6640	6640	6640	0
381	20231227	123400	440816860	6640	6640	6640	6640	10
382	20231227	123300	440750460	6640	6640	6640	6640	0
383	20231227	123200	440750460	6640	6640	6640	6640	0
384	20231227	123100	440750460	6640	6640	6640	6640	28
385	20231227	123000	440564540	6640	6640	6640	6640	0
386	20231227	122900	440564540	6640	6640	6640	6640	24
387	20231227	122800	440405180	6640	6640	6640	6640	0
388	20231227	122700	440405180	6640	6640	6640	6640	0
389	20231227	122600	440405180	6640	6640	6640	6640	76
390	20231227	122500	439900540	6650	6650	6650	6650	0
391	20231227	122400	439900540	6650	6650	6650	6650	0
392	20231227	122300	439900540	6650	6650	6650	6650	0
393	20231227	122200	439900540	6650	6650	6650	6650	0
394	20231227	122100	439900540	6650	6650	6650	6650	0
395	20231227	122000	439900540	6650	6650	6650	6650	0
396	20231227	121900	439900540	6650	6650	6650	6650	0
397	20231227	121800	439900540	6650	6650	6650	6650	0
398	20231227	121700	439900540	6650	6650	6650	6650	0
399	20231227	121600	439900540	6650	6650	6650	6650	20
400	20231227	121500	439767540	6650	6650	6650	6650	0
401	20231227	121400	439767540	6650	6650	6650	6650	0
402	20231227	121300	439767540	6650	6650	6650	6650	0
403	20231227	121200	439767540	6650	6640	6650	6640	101
404	20231227	121100	439096890	6640	6640	6640	6640	58
405	20231227	121000	438711770	6640	6640	6640	6640	0
406	20231227	120900	438711770	6640	6640	6640	6640	0
407	20231227	120800	438711770	6640	6640	6640	6640	0
408	20231227	120700	438711770	6640	6640	6640	6640	0
409	20231227	120600	438711770	6640	6640	6640	6640	0
410	20231227	120500	438711770	6640	6640	6640	6640	0
411	20231227	120400	438711770	6640	6640	6640	6640	0
412	20231227	120300	438711770	6640	6640	6640	6640	0
413	20231227	120200	438711770	6640	6640	6640	6640	0
414	20231227	120100	438711770	6640	6640	6640	6640	0
415	20231227	120000	438711770	6640	6640	6640	6640	0
416	20231227	115900	438711770	6640	6610	6640	6600	320
417	20231227	115800	436599530	6640	6640	6640	6640	0
418	20231227	115700	436599530	6640	6640	6640	6640	2
419	20231227	115600	436586250	6600	6610	6610	6600	314
420	20231227	115500	434513270	6610	6620	6620	6610	200
421	20231227	115400	433191260	6650	6650	6650	6650	0
422	20231227	115300	433191260	6650	6650	6650	6650	5
423	20231227	115200	433158010	6660	6660	6660	6660	0
424	20231227	115100	433158010	6660	6660	6660	6660	0
425	20231227	115000	433158010	6660	6660	6660	6660	0
426	20231227	114900	433158010	6660	6660	6660	6660	0
427	20231227	114800	433158010	6660	6660	6660	6660	0
428	20231227	114700	433158010	6660	6660	6660	6660	0
429	20231227	114600	433158010	6660	6660	6660	6660	0
430	20231227	114500	433158010	6660	6660	6660	6660	0
431	20231227	114400	433158010	6660	6660	6660	6660	0
432	20231227	114300	433158010	6660	6660	6660	6660	0
433	20231227	114200	433158010	6660	6660	6660	6660	0
434	20231227	114100	433158010	6660	6660	6660	6660	0
435	20231227	114000	433158010	6660	6660	6660	6660	0
436	20231227	113900	433158010	6660	6660	6660	6660	0
437	20231227	113800	433158010	6660	6660	6660	6660	0
438	20231227	113700	433158010	6660	6640	6660	6640	101
439	20231227	113600	432487350	6640	6640	6640	6640	100
440	20231227	113500	431823350	6670	6670	6670	6670	0
441	20231227	113400	431823350	6670	6670	6670	6670	0
442	20231227	113300	431823350	6670	6670	6670	6670	0
443	20231227	113200	431823350	6670	6670	6670	6670	1
444	20231227	113100	431816680	6620	6620	6620	6620	100
445	20231227	113000	431154680	6670	6660	6670	6660	4
446	20231227	112900	431128030	6660	6660	6660	6660	30
447	20231227	112800	430928230	6660	6660	6660	6660	0
448	20231227	112700	430928230	6660	6660	6660	6660	0
449	20231227	112600	430928230	6660	6660	6660	6660	0
450	20231227	112500	430928230	6660	6660	6660	6660	0
451	20231227	112400	430928230	6660	6660	6660	6660	0
452	20231227	112300	430928230	6660	6660	6660	6660	0
453	20231227	112200	430928230	6660	6660	6660	6660	251
454	20231227	112100	429256570	6610	6610	6610	6610	1
455	20231227	112000	429249960	6660	6660	6660	6660	0
456	20231227	111900	429249960	6660	6660	6660	6660	0
457	20231227	111800	429249960	6660	6660	6660	6660	0
458	20231227	111700	429249960	6660	6660	6660	6660	9
459	20231227	111600	429190020	6660	6660	6660	6660	0
460	20231227	111500	429190020	6660	6660	6660	6660	0
461	20231227	111400	429190020	6660	6660	6660	6660	0
462	20231227	111300	429190020	6660	6660	6660	6660	0
463	20231227	111200	429190020	6660	6610	6660	6610	3
464	20231227	111100	429170140	6660	6660	6660	6660	0
465	20231227	111000	429170140	6660	6660	6660	6660	9
466	20231227	110900	429110200	6660	6660	6660	6660	1
467	20231227	110800	429103540	6660	6660	6660	6610	9
468	20231227	110700	429043650	6660	6660	6660	6660	0
469	20231227	110600	429043650	6660	6660	6660	6660	0
470	20231227	110500	429043650	6660	6660	6660	6660	0
471	20231227	110400	429043650	6660	6660	6660	6660	1
472	20231227	110300	429036990	6650	6650	6650	6650	100
473	20231227	110200	428371990	6650	6650	6650	6650	0
474	20231227	110100	428371990	6650	6650	6650	6650	2
475	20231227	110000	428358690	6610	6610	6610	6610	0
476	20231227	105900	428358690	6610	6610	6610	6610	10
477	20231227	105800	428292590	6600	6600	6600	6600	0
478	20231227	105700	428292590	6600	6630	6630	6600	6580
479	20231227	105600	384844470	6680	6680	6680	6680	0
480	20231227	105500	384844470	6680	6680	6680	6680	2
481	20231227	105400	384831110	6620	6640	6640	6620	157
482	20231227	105300	383789680	6690	6690	6690	6690	0
483	20231227	105200	383789680	6690	6690	6690	6690	0
484	20231227	105100	383789680	6690	6690	6690	6690	0
485	20231227	105000	383789680	6690	6690	6690	6690	0
486	20231227	104900	383789680	6690	6690	6690	6690	0
487	20231227	104800	383789680	6690	6690	6690	6690	6
488	20231227	104700	383749540	6690	6690	6690	6690	0
489	20231227	104600	383749540	6690	6690	6690	6690	88
490	20231227	104500	383160820	6690	6690	6690	6690	0
491	20231227	104400	383160820	6690	6690	6690	6690	2
492	20231227	104300	383147440	6640	6650	6650	6640	254
493	20231227	104200	381458840	6650	6650	6650	6650	450
494	20231227	104100	378466340	6690	6690	6690	6690	0
495	20231227	104000	378466340	6690	6690	6690	6690	0
496	20231227	103900	378466340	6690	6690	6690	6690	0
497	20231227	103800	378466340	6690	6690	6690	6690	3
498	20231227	103700	378446270	6690	6690	6690	6690	0
499	20231227	103600	378446270	6690	6650	6690	6650	117
500	20231227	103500	377667620	6690	6690	6690	6690	6
501	20231227	103400	377627480	6650	6660	6660	6650	100
502	20231227	103300	376962410	6700	6700	6700	6700	0
503	20231227	103200	376962410	6700	6700	6700	6700	0
504	20231227	103100	376962410	6700	6700	6700	6700	0
505	20231227	103000	376962410	6700	6700	6700	6700	0
506	20231227	102900	376962410	6700	6700	6700	6700	0
507	20231227	102800	376962410	6700	6700	6700	6700	0
508	20231227	102700	376962410	6700	6670	6700	6650	451
509	20231227	102600	373959160	6670	6670	6670	6670	30
510	20231227	102500	373759060	6670	6670	6670	6670	0
511	20231227	102400	373759060	6670	6710	6710	6670	2
512	20231227	102300	373745680	6720	6720	6720	6720	0
513	20231227	102200	373745680	6720	6720	6720	6720	0
514	20231227	102100	373745680	6720	6720	6720	6720	0
515	20231227	102000	373745680	6720	6680	6720	6670	65
516	20231227	101900	373311890	6680	6680	6680	6680	0
517	20231227	101800	373311890	6680	6700	6700	6680	862
518	20231227	101700	367548000	6740	6740	6740	6740	1
519	20231227	101600	367541260	6700	6700	6700	6700	10
520	20231227	101500	367474260	6740	6740	6740	6740	0
521	20231227	101400	367474260	6740	6740	6740	6740	214
522	20231227	101300	366031900	6690	6690	6690	6690	14
523	20231227	101200	365938240	6740	6740	6740	6740	0
524	20231227	101100	365938240	6740	6740	6740	6740	2
525	20231227	101000	365924760	6690	6690	6690	6690	10
526	20231227	100900	365857860	6690	6690	6690	6690	114
527	20231227	100800	365095200	6690	6780	6780	6690	5393
528	20231227	100700	328876510	6740	6750	6790	6740	1094
529	20231227	100600	321500690	6800	6760	6800	6750	1020
530	20231227	100500	314612000	6800	6800	6800	6800	0
531	20231227	100400	314612000	6800	6790	6800	6790	252
532	20231227	100300	312899900	6790	6790	6790	6790	0
533	20231227	100200	312899900	6790	6790	6790	6790	0
534	20231227	100100	312899900	6790	6770	6790	6770	85
535	20231227	100000	312324390	6790	6790	6790	6790	0
536	20231227	095900	312324390	6790	6790	6790	6790	0
537	20231227	095800	312324390	6790	6790	6790	6790	0
538	20231227	095700	312324390	6790	6790	6790	6790	0
539	20231227	095600	312324390	6790	6790	6790	6790	0
540	20231227	095500	312324390	6790	6790	6790	6790	0
541	20231227	095400	312324390	6790	6750	6790	6750	101
542	20231227	095300	311642600	6790	6790	6790	6790	0
543	20231227	095200	311642600	6790	6790	6790	6790	0
544	20231227	095100	311642600	6790	6790	6790	6790	1
545	20231227	095000	311635810	6750	6750	6750	6750	1
546	20231227	094900	311629060	6790	6790	6790	6790	454
547	20231227	094800	308546400	6800	6800	6800	6800	0
548	20231227	094700	308546400	6800	6790	6800	6760	751
549	20231227	094600	303460470	6760	6760	6760	6760	4
550	20231227	094500	303433430	6790	6790	6790	6790	0
551	20231227	094400	303433430	6790	6770	6790	6770	582
552	20231227	094300	299492910	6800	6800	6800	6800	174
553	20231227	094200	298309710	6800	6800	6810	6800	6321
554	20231227	094100	255318240	6800	6790	6800	6790	35
555	20231227	094000	255080570	6800	6800	6800	6800	0
556	20231227	093900	255080570	6800	6800	6800	6800	600
557	20231227	093800	251000570	6800	6800	6810	6800	2842
558	20231227	093700	231656650	6800	6800	6800	6800	1427
559	20231227	093600	221953050	6800	6800	6800	6800	0
560	20231227	093500	221953050	6800	6800	6800	6800	293
561	20231227	093400	219960650	6810	6800	6810	6800	1824
562	20231227	093300	207557360	6750	6750	6800	6750	557
563	20231227	093200	203797510	6740	6760	6760	6740	115
564	20231227	093100	203021130	6720	6820	6820	6720	4211
565	20231227	093000	174590330	6800	6800	6800	6800	260
566	20231227	092900	172822330	6790	6840	6850	6790	3100
567	20231227	092800	151664820	6850	6850	6850	6810	836
568	20231227	092700	145939390	6860	6780	6860	6780	4119
569	20231227	092600	117820480	6780	6740	6790	6740	817
570	20231227	092500	112286880	6740	6720	6750	6720	2634
571	20231227	092400	94538490	6710	6710	6710	6710	73
572	20231227	092300	94048660	6710	6710	6710	6710	75
573	20231227	092200	93545410	6680	6670	6680	6670	4
574	20231227	092100	93518720	6670	6690	6690	6670	327
575	20231227	092000	91333360	6700	6700	6700	6700	100
576	20231227	091900	90663360	6700	6690	6700	6680	177
577	20231227	091800	89478990	6700	6700	6700	6700	1010
578	20231227	091700	82711990	6700	6700	6700	6700	0
579	20231227	091600	82711990	6700	6700	6700	6700	55
580	20231227	091500	82343490	6710	6710	6710	6710	0
581	20231227	091400	82343490	6710	6710	6710	6710	54
582	20231227	091300	81981150	6640	6640	6640	6640	0
583	20231227	091200	81981150	6640	6730	6740	6620	2912
584	20231227	091100	62490010	6680	6670	6720	6670	2455
585	20231227	091000	46062220	6670	6670	6670	6670	0
586	20231227	090900	46062220	6670	6670	6670	6670	0
587	20231227	090800	46062220	6670	6670	6670	6670	48
588	20231227	090700	45742060	6670	6650	6670	6650	2904
589	20231227	090600	26405500	6620	6650	6660	6620	1324
590	20231227	090500	17588940	6650	6640	6650	6640	160
591	20231227	090400	16525470	6640	6600	6640	6600	60
592	20231227	090300	16127300	6600	6540	6600	6520	1153
593	20231227	090200	8528660	6600	6530	6600	6530	20
594	20231227	090100	8397390	6590	6590	6590	6590	335
595	20231227	090000	6189740	6580	6510	6580	6510	950