KissMeData/021320/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	190400	379551320	5060	5060	5060	5060	75
3	20231227	190300	379551320	5060	5060	5060	5060	0
4	20231227	190200	379551320	5060	5060	5060	5060	0
5	20231227	190100	379551320	5060	5060	5060	5060	0
6	20231227	190000	379551320	5060	5060	5060	5060	0
7	20231227	185900	379551320	5060	5060	5060	5060	0
8	20231227	185800	379551320	5060	5060	5060	5060	0
9	20231227	185700	379551320	5060	5060	5060	5060	0
10	20231227	185600	379551320	5060	5060	5060	5060	0
11	20231227	185500	379551320	5060	5060	5060	5060	0
12	20231227	185400	379551320	5060	5060	5060	5060	0
13	20231227	185300	379551320	5060	5060	5060	5060	0
14	20231227	185200	379551320	5060	5060	5060	5060	0
15	20231227	185100	379551320	5060	5060	5060	5060	0
16	20231227	185000	379551320	5060	5060	5060	5060	0
17	20231227	184900	379551320	5060	5060	5060	5060	0
18	20231227	184800	379551320	5060	5060	5060	5060	0
19	20231227	184700	379551320	5060	5060	5060	5060	0
20	20231227	184600	379551320	5060	5060	5060	5060	0
21	20231227	184500	379551320	5060	5060	5060	5060	0
22	20231227	184400	379551320	5060	5060	5060	5060	0
23	20231227	184300	379551320	5060	5060	5060	5060	0
24	20231227	184200	379551320	5060	5060	5060	5060	0
25	20231227	184100	379551320	5060	5060	5060	5060	0
26	20231227	184000	379551320	5060	5060	5060	5060	0
27	20231227	183900	379551320	5060	5060	5060	5060	0
28	20231227	183800	379551320	5060	5060	5060	5060	0
29	20231227	183700	379551320	5060	5060	5060	5060	0
30	20231227	183600	379551320	5060	5060	5060	5060	0
31	20231227	183500	379551320	5060	5060	5060	5060	0
32	20231227	183400	379551320	5060	5060	5060	5060	75
33	20231227	183300	379551320	5060	5060	5060	5060	0
34	20231227	183200	379551320	5060	5060	5060	5060	0
35	20231227	183100	379551320	5060	5060	5060	5060	0
36	20231227	183000	379551320	5060	5060	5060	5060	0
37	20231227	182900	379551320	5060	5060	5060	5060	0
38	20231227	182800	379551320	5060	5060	5060	5060	0
39	20231227	182700	379551320	5060	5060	5060	5060	0
40	20231227	182600	379551320	5060	5060	5060	5060	0
41	20231227	182500	379551320	5060	5060	5060	5060	0
42	20231227	182400	379551320	5060	5060	5060	5060	0
43	20231227	182300	379551320	5060	5060	5060	5060	0
44	20231227	182200	379551320	5060	5060	5060	5060	0
45	20231227	182100	379551320	5060	5060	5060	5060	0
46	20231227	182000	379551320	5060	5060	5060	5060	0
47	20231227	181900	379551320	5060	5060	5060	5060	0
48	20231227	181800	379551320	5060	5060	5060	5060	0
49	20231227	181700	379551320	5060	5060	5060	5060	0
50	20231227	181600	379551320	5060	5060	5060	5060	0
51	20231227	181500	379551320	5060	5060	5060	5060	0
52	20231227	181400	379551320	5060	5060	5060	5060	0
53	20231227	181300	379551320	5060	5060	5060	5060	0
54	20231227	181200	379551320	5060	5060	5060	5060	0
55	20231227	181100	379551320	5060	5060	5060	5060	0
56	20231227	181000	379551320	5060	5060	5060	5060	0
57	20231227	180900	379551320	5060	5060	5060	5060	0
58	20231227	180800	379551320	5060	5060	5060	5060	0
59	20231227	180700	379551320	5060	5060	5060	5060	0
60	20231227	180600	379551320	5060	5060	5060	5060	0
61	20231227	180500	379551320	5060	5060	5060	5060	0
62	20231227	180400	379551320	5060	5060	5060	5060	75
63	20231227	180300	379551320	5060	5060	5060	5060	0
64	20231227	180200	379551320	5060	5060	5060	5060	0
65	20231227	180100	379551320	5060	5060	5060	5060	0
66	20231227	180000	379551320	5060	5060	5060	5060	0
67	20231227	175900	379551320	5060	5060	5060	5060	0
68	20231227	175800	379551320	5060	5060	5060	5060	0
69	20231227	175700	379551320	5060	5060	5060	5060	0
70	20231227	175600	379551320	5060	5060	5060	5060	0
71	20231227	175500	379551320	5060	5060	5060	5060	0
72	20231227	175400	379551320	5060	5060	5060	5060	0
73	20231227	175300	379551320	5060	5060	5060	5060	0
74	20231227	175200	379551320	5060	5060	5060	5060	0
75	20231227	175100	379551320	5060	5060	5060	5060	0
76	20231227	175000	379551320	5060	5060	5060	5060	0
77	20231227	174900	379551320	5060	5060	5060	5060	0
78	20231227	174800	379551320	5060	5060	5060	5060	0
79	20231227	174700	379551320	5060	5060	5060	5060	0
80	20231227	174600	379551320	5060	5060	5060	5060	0
81	20231227	174500	379551320	5060	5060	5060	5060	0
82	20231227	174400	379551320	5060	5060	5060	5060	0
83	20231227	174300	379551320	5060	5060	5060	5060	0
84	20231227	174200	379551320	5060	5060	5060	5060	0
85	20231227	174100	379551320	5060	5060	5060	5060	0
86	20231227	174000	379551320	5060	5060	5060	5060	0
87	20231227	173900	379551320	5060	5060	5060	5060	0
88	20231227	173800	379551320	5060	5060	5060	5060	0
89	20231227	173700	379551320	5060	5060	5060	5060	0
90	20231227	173600	379551320	5060	5060	5060	5060	0
91	20231227	173500	379551320	5060	5060	5060	5060	0
92	20231227	173400	379551320	5060	5060	5060	5060	75
93	20231227	173300	379551320	5060	5060	5060	5060	0
94	20231227	173200	379551320	5060	5060	5060	5060	0
95	20231227	173100	379551320	5060	5060	5060	5060	0
96	20231227	173000	379551320	5060	5060	5060	5060	0
97	20231227	172900	379551320	5060	5060	5060	5060	0
98	20231227	172800	379551320	5060	5060	5060	5060	0
99	20231227	172700	379551320	5060	5060	5060	5060	0
100	20231227	172600	379551320	5060	5060	5060	5060	0
101	20231227	172500	379551320	5060	5060	5060	5060	0
102	20231227	172400	379551320	5060	5060	5060	5060	0
103	20231227	172300	379551320	5060	5060	5060	5060	0
104	20231227	172200	379551320	5060	5060	5060	5060	0
105	20231227	172100	379551320	5060	5060	5060	5060	0
106	20231227	172000	379551320	5060	5060	5060	5060	0
107	20231227	171900	379551320	5060	5060	5060	5060	0
108	20231227	171800	379551320	5060	5060	5060	5060	0
109	20231227	171700	379551320	5060	5060	5060	5060	0
110	20231227	171600	379551320	5060	5060	5060	5060	0
111	20231227	171500	379551320	5060	5060	5060	5060	0
112	20231227	171400	379551320	5060	5060	5060	5060	0
113	20231227	171300	379551320	5060	5060	5060	5060	0
114	20231227	171200	379551320	5060	5060	5060	5060	0
115	20231227	171100	379551320	5060	5060	5060	5060	0
116	20231227	171000	379551320	5060	5060	5060	5060	0
117	20231227	170900	379551320	5060	5060	5060	5060	0
118	20231227	170800	379551320	5060	5060	5060	5060	0
119	20231227	170700	379551320	5060	5060	5060	5060	0
120	20231227	170600	379551320	5060	5060	5060	5060	0
121	20231227	170500	379551320	5060	5060	5060	5060	0
122	20231227	170400	379551320	5060	5060	5060	5060	75
123	20231227	170300	379551320	5060	5060	5060	5060	0
124	20231227	170200	379551320	5060	5060	5060	5060	0
125	20231227	170100	379551320	5060	5060	5060	5060	0
126	20231227	170000	379551320	5060	5060	5060	5060	0
127	20231227	165900	379551320	5060	5060	5060	5060	0
128	20231227	165800	379551320	5060	5060	5060	5060	0
129	20231227	165700	379551320	5060	5060	5060	5060	0
130	20231227	165600	379551320	5060	5060	5060	5060	0
131	20231227	165500	379551320	5060	5060	5060	5060	0
132	20231227	165400	379551320	5060	5060	5060	5060	0
133	20231227	165300	379551320	5060	5060	5060	5060	0
134	20231227	165200	379551320	5060	5060	5060	5060	0
135	20231227	165100	379551320	5060	5060	5060	5060	0
136	20231227	165000	379551320	5060	5060	5060	5060	0
137	20231227	164900	379551320	5060	5060	5060	5060	0
138	20231227	164800	379551320	5060	5060	5060	5060	0
139	20231227	164700	379551320	5060	5060	5060	5060	0
140	20231227	164600	379551320	5060	5060	5060	5060	0
141	20231227	164500	379551320	5060	5060	5060	5060	0
142	20231227	164400	379551320	5060	5060	5060	5060	0
143	20231227	164300	379551320	5060	5060	5060	5060	0
144	20231227	164200	379551320	5060	5060	5060	5060	0
145	20231227	164100	379551320	5060	5060	5060	5060	0
146	20231227	164000	379551320	5060	5060	5060	5060	0
147	20231227	163900	379551320	5060	5060	5060	5060	0
148	20231227	163800	379551320	5060	5060	5060	5060	0
149	20231227	163700	379551320	5060	5060	5060	5060	0
150	20231227	163600	379551320	5060	5060	5060	5060	0
151	20231227	163500	379551320	5060	5060	5060	5060	0
152	20231227	163400	379551320	5060	5060	5060	5060	75
153	20231227	163300	379551320	5060	5060	5060	5060	0
154	20231227	163200	379551320	5060	5060	5060	5060	0
155	20231227	163100	379551320	5060	5060	5060	5060	0
156	20231227	163000	379551320	5060	5060	5060	5060	0
157	20231227	162900	379551320	5060	5060	5060	5060	0
158	20231227	162800	379551320	5060	5060	5060	5060	0
159	20231227	162700	379551320	5060	5060	5060	5060	0
160	20231227	162600	379551320	5060	5060	5060	5060	0
161	20231227	162500	379551320	5060	5060	5060	5060	0
162	20231227	162400	379551320	5060	5060	5060	5060	0
163	20231227	162300	379551320	5060	5060	5060	5060	0
164	20231227	162200	379551320	5060	5060	5060	5060	0
165	20231227	162100	379551320	5060	5060	5060	5060	0
166	20231227	162000	379551320	5060	5060	5060	5060	0
167	20231227	161900	379551320	5060	5060	5060	5060	0
168	20231227	161800	379551320	5060	5060	5060	5060	0
169	20231227	161700	379551320	5060	5060	5060	5060	0
170	20231227	161600	379551320	5060	5060	5060	5060	0
171	20231227	161500	379551320	5060	5060	5060	5060	0
172	20231227	161400	379551320	5060	5060	5060	5060	0
173	20231227	161300	379551320	5060	5060	5060	5060	0
174	20231227	161200	379551320	5060	5060	5060	5060	0
175	20231227	161100	379551320	5060	5060	5060	5060	0
176	20231227	161000	379551320	5060	5060	5060	5060	0
177	20231227	160900	379551320	5060	5060	5060	5060	0
178	20231227	160800	379551320	5060	5060	5060	5060	0
179	20231227	160700	379551320	5060	5060	5060	5060	0
180	20231227	160600	379551320	5060	5060	5060	5060	0
181	20231227	160500	379551320	5060	5060	5060	5060	0
182	20231227	160400	379551320	5060	5060	5060	5060	75
183	20231227	160300	379551320	5060	5060	5060	5060	0
184	20231227	160200	379551320	5060	5060	5060	5060	0
185	20231227	160100	379551320	5060	5060	5060	5060	0
186	20231227	160000	379551320	5060	5060	5060	5060	0
187	20231227	155900	379551320	5060	5060	5060	5060	0
188	20231227	155800	379551320	5060	5060	5060	5060	0
189	20231227	155700	379551320	5060	5060	5060	5060	0
190	20231227	155600	379551320	5060	5060	5060	5060	0
191	20231227	155500	379551320	5060	5060	5060	5060	0
192	20231227	155400	379551320	5060	5060	5060	5060	0
193	20231227	155300	379551320	5060	5060	5060	5060	0
194	20231227	155200	379551320	5060	5060	5060	5060	0
195	20231227	155100	379551320	5060	5060	5060	5060	0
196	20231227	155000	379551320	5060	5060	5060	5060	0
197	20231227	154900	379551320	5060	5060	5060	5060	0
198	20231227	154800	379551320	5060	5060	5060	5060	0
199	20231227	154700	379551320	5060	5060	5060	5060	0
200	20231227	154600	379551320	5060	5060	5060	5060	0
201	20231227	154500	379551320	5060	5060	5060	5060	0
202	20231227	154400	379551320	5060	5060	5060	5060	0
203	20231227	154300	379551320	5060	5060	5060	5060	0
204	20231227	154200	379551320	5060	5060	5060	5060	0
205	20231227	154100	379551320	5060	5060	5060	5060	0
206	20231227	154000	379551320	5060	5060	5060	5060	0
207	20231227	153900	379551320	5060	5060	5060	5060	0
208	20231227	153800	379551320	5060	5060	5060	5060	0
209	20231227	153700	379551320	5060	5060	5060	5060	0
210	20231227	153600	379551320	5060	5060	5060	5060	0
211	20231227	153500	379551320	5060	5060	5060	5060	0
212	20231227	153400	379551320	5060	5060	5060	5060	75
213	20231227	153300	379551320	5060	5060	5060	5060	0
214	20231227	153200	379551320	5060	5060	5060	5060	0
215	20231227	153100	379551320	5060	5060	5060	5060	0
216	20231227	153000	379551320	5060	5060	5060	5060	75
217	20231227	152900	379171820	5080	5080	5080	5080	0
218	20231227	152800	379171820	5080	5080	5080	5080	0
219	20231227	152700	379171820	5080	5080	5080	5080	0
220	20231227	152600	379171820	5080	5080	5080	5080	0
221	20231227	152500	379171820	5080	5080	5080	5080	0
222	20231227	152400	379171820	5080	5080	5080	5080	0
223	20231227	152300	379171820	5080	5080	5080	5080	0
224	20231227	152200	379171820	5080	5080	5080	5080	0
225	20231227	152100	379171820	5080	5080	5080	5080	0
226	20231227	152000	379171820	5080	5080	5080	5080	0
227	20231227	151900	379171820	5080	5080	5080	5080	125
228	20231227	151800	378536820	5080	5080	5080	5080	1
229	20231227	151700	378531740	5060	5060	5060	5060	0
230	20231227	151600	378531740	5060	5060	5060	5060	0
231	20231227	151500	378531740	5060	5060	5080	5060	199
232	20231227	151400	377524580	5080	5080	5080	5080	172
233	20231227	151300	376650820	5090	5090	5090	5090	0
234	20231227	151200	376650820	5090	5090	5090	5090	0
235	20231227	151100	376650820	5090	5080	5090	5080	101
236	20231227	151000	376137730	5070	5080	5080	5070	171
237	20231227	150900	375270750	5070	5070	5070	5070	318
238	20231227	150800	373658490	5070	5070	5070	5070	25
239	20231227	150700	373531740	5070	5070	5070	5070	10
240	20231227	150600	373481040	5060	5060	5060	5060	89
241	20231227	150500	373030700	5070	5020	5070	5020	5
242	20231227	150400	373005550	5030	5020	5030	5020	437
243	20231227	150300	370809430	5020	5020	5020	5020	0
244	20231227	150200	370809430	5020	5020	5020	5020	11
245	20231227	150100	370754210	5020	5020	5020	5020	0
246	20231227	150000	370754210	5020	5010	5020	5010	145
247	20231227	145900	370026930	5000	5000	5000	5000	40
248	20231227	145800	369826930	5000	5000	5000	5000	0
249	20231227	145700	369826930	5000	5000	5000	5000	3
250	20231227	145600	369811930	4990	5030	5030	4975	795
251	20231227	145500	365844185	5070	5070	5070	5070	0
252	20231227	145400	365844185	5070	5070	5070	5070	0
253	20231227	145300	365844185	5070	5070	5070	5070	0
254	20231227	145200	365844185	5070	5070	5070	5070	0
255	20231227	145100	365844185	5070	5070	5070	5070	0
256	20231227	145000	365844185	5070	5070	5070	5070	17
257	20231227	144900	365757995	5070	5070	5070	5070	0
258	20231227	144800	365757995	5070	5070	5070	5070	0
259	20231227	144700	365757995	5070	5070	5070	5070	0
260	20231227	144600	365757995	5070	5070	5070	5070	1
261	20231227	144500	365752925	5030	5070	5070	5030	16
262	20231227	144400	365672405	5030	5030	5030	5030	20
263	20231227	144300	365571805	5030	5040	5040	5030	35
264	20231227	144200	365395735	5070	5060	5070	5060	122
265	20231227	144100	364778305	5060	5060	5060	5060	3
266	20231227	144000	364763125	5060	5060	5060	5060	0
267	20231227	143900	364763125	5060	5060	5060	5060	1
268	20231227	143800	364758065	5030	5030	5030	5030	7
269	20231227	143700	364722855	5080	5080	5080	5080	0
270	20231227	143600	364722855	5080	5080	5080	5080	0
271	20231227	143500	364722855	5080	5080	5080	5080	0
272	20231227	143400	364722855	5080	5080	5090	5080	31
273	20231227	143300	364565155	5090	5080	5090	5080	17
274	20231227	143200	364478695	5090	5090	5090	5090	1
275	20231227	143100	364473605	5080	5080	5080	5080	17
276	20231227	143000	364387245	5090	5090	5090	5090	0
277	20231227	142900	364387245	5090	5090	5090	5090	0
278	20231227	142800	364387245	5090	5090	5090	5090	0
279	20231227	142700	364387245	5090	5090	5090	5090	0
280	20231227	142600	364387245	5090	5090	5090	5090	0
281	20231227	142500	364387245	5090	5090	5090	5090	16
282	20231227	142400	364305805	5100	5100	5100	5100	0
283	20231227	142300	364305805	5100	5100	5100	5100	0
284	20231227	142200	364305805	5100	5100	5100	5100	1
285	20231227	142100	364300705	5060	5060	5060	5060	1
286	20231227	142000	364295645	5070	5070	5070	5070	0
287	20231227	141900	364295645	5070	5070	5070	5070	1
288	20231227	141800	364290575	5080	5080	5090	5080	1002
289	20231227	141700	359190955	5080	5070	5080	5070	219
290	20231227	141600	358078625	5070	5050	5070	5050	48
291	20231227	141500	357835985	5030	5010	5030	5010	256
292	20231227	141400	356549565	5010	5010	5010	5010	0
293	20231227	141300	356549565	5010	5010	5010	5010	0
294	20231227	141200	356549565	5010	5010	5010	5010	0
295	20231227	141100	356549565	5010	5010	5010	5010	0
296	20231227	141000	356549565	5010	5010	5010	5010	0
297	20231227	140900	356549565	5010	5010	5010	5010	47
298	20231227	140800	356314095	5010	5010	5010	5010	103
299	20231227	140700	355798065	5010	5010	5010	5010	0
300	20231227	140600	355798065	5010	5010	5010	5010	0
301	20231227	140500	355798065	5010	5010	5010	5010	0
302	20231227	140400	355798065	5010	5010	5010	5010	3
303	20231227	140300	355783035	5010	5010	5010	5010	7
304	20231227	140200	355747965	5030	5030	5030	5030	432
305	20231227	140100	353575005	5030	5030	5030	5030	0
306	20231227	140000	353575005	5030	5030	5030	5030	0
307	20231227	135900	353575005	5030	5020	5030	5020	19
308	20231227	135800	353479455	5020	5020	5020	5020	3
309	20231227	135700	353464395	4965	5000	5000	4965	200
310	20231227	135600	352470885	5010	5010	5010	5010	0
311	20231227	135500	352470885	5010	5010	5010	5010	0
312	20231227	135400	352470885	5010	5010	5010	5010	623
313	20231227	135300	349349655	5010	5000	5010	5000	20
314	20231227	135200	349249475	5010	5010	5010	5010	0
315	20231227	135100	349249475	5010	4985	5010	4985	494
316	20231227	135000	346786625	4985	4990	4990	4985	2
317	20231227	134900	346776650	4990	4990	4990	4990	30
318	20231227	134800	346626950	5000	5000	5000	5000	0
319	20231227	134700	346626950	5000	5000	5000	5000	300
320	20231227	134600	345126950	4985	4985	4985	4985	0
321	20231227	134500	345126950	4985	4985	4985	4985	0
322	20231227	134400	345126950	4985	4985	4985	4985	30
323	20231227	134300	344977400	4985	4985	4985	4985	67
324	20231227	134200	344643405	4985	4985	4985	4985	19
325	20231227	134100	344548690	4960	4960	4960	4960	2
326	20231227	134000	344538770	4960	4960	4960	4960	0
327	20231227	133900	344538770	4960	4970	4975	4960	799
328	20231227	133800	340569675	4975	4970	4975	4970	51
329	20231227	133700	340315955	4970	4995	4995	4970	5146
330	20231227	133600	314699005	4995	5000	5000	4995	2
331	20231227	133500	314689010	4995	4995	4995	4995	0
332	20231227	133400	314689010	4995	4995	4995	4995	1
333	20231227	133300	314684015	5020	5010	5020	5010	2
334	20231227	133200	314673985	4995	4995	4995	4995	0
335	20231227	133100	314673985	4995	4995	4995	4995	0
336	20231227	133000	314673985	4995	4995	4995	4995	0
337	20231227	132900	314673985	4995	5030	5030	4995	357
338	20231227	132800	312890735	5000	5000	5000	5000	500
339	20231227	132700	310390735	5000	5000	5000	5000	1548
340	20231227	132600	302650735	5000	5030	5030	5000	530
341	20231227	132500	299998385	5030	5030	5030	5030	17
342	20231227	132400	299912875	5030	5030	5030	5030	0
343	20231227	132300	299912875	5030	5030	5030	5030	0
344	20231227	132200	299912875	5030	5030	5030	5030	0
345	20231227	132100	299912875	5030	5010	5030	5000	645
346	20231227	132000	296686725	5000	5000	5000	5000	37
347	20231227	131900	296501725	5000	5000	5000	5000	300
348	20231227	131800	295001725	5000	5000	5000	5000	48
349	20231227	131700	294761725	5000	5000	5000	5000	0
350	20231227	131600	294761725	5000	5000	5000	5000	0
351	20231227	131500	294761725	5000	5000	5000	5000	0
352	20231227	131400	294761725	5000	5000	5000	5000	0
353	20231227	131300	294761725	5000	5000	5000	5000	0
354	20231227	131200	294761725	5000	5000	5000	5000	19
355	20231227	131100	294666725	4995	5040	5040	4995	2050
356	20231227	131000	284411020	5040	5040	5040	5040	0
357	20231227	130900	284411020	5040	5040	5040	5040	0
358	20231227	130800	284411020	5040	5040	5040	5040	17
359	20231227	130700	284325340	5040	5040	5040	5040	0
360	20231227	130600	284325340	5040	5040	5040	5040	1
361	20231227	130500	284320300	5020	5020	5020	5020	0
362	20231227	130400	284320300	5020	5020	5020	5020	0
363	20231227	130300	284320300	5020	5020	5020	5020	0
364	20231227	130200	284320300	5020	5020	5020	5020	0
365	20231227	130100	284320300	5020	5020	5020	5020	0
366	20231227	130000	284320300	5020	5020	5020	5020	0
367	20231227	125900	284320300	5020	5020	5020	5020	0
368	20231227	125800	284320300	5020	5020	5020	5020	0
369	20231227	125700	284320300	5020	5010	5020	5000	200
370	20231227	125600	283318220	5010	5010	5010	5010	1
371	20231227	125500	283313210	5010	5010	5010	5010	0
372	20231227	125400	283313210	5010	5010	5010	5010	0
373	20231227	125300	283313210	5010	5010	5010	5010	1
374	20231227	125200	283308200	5030	5030	5030	5030	20
375	20231227	125100	283207600	5030	5030	5030	5030	211
376	20231227	125000	282146270	5030	5030	5030	5030	1
377	20231227	124900	282141240	5010	5010	5010	5010	0
378	20231227	124800	282141240	5010	5010	5010	5010	1
379	20231227	124700	282136230	5030	5030	5030	5030	1
380	20231227	124600	282131200	5000	5010	5010	5000	215
381	20231227	124500	281055350	5040	5040	5040	5040	0
382	20231227	124400	281055350	5040	5040	5040	5040	22
383	20231227	124300	280944470	5040	5040	5040	5040	471
384	20231227	124200	278570630	5010	5010	5010	5010	1
385	20231227	124100	278565620	5040	5040	5040	5040	17
386	20231227	124000	278479940	5010	5010	5010	5010	15
387	20231227	123900	278404790	5000	5000	5000	5000	0
388	20231227	123800	278404790	5000	5000	5000	5000	4
389	20231227	123700	278384790	5000	5000	5000	5000	5
390	20231227	123600	278359790	5010	5010	5010	5010	0
391	20231227	123500	278359790	5010	5010	5010	5010	3
392	20231227	123400	278344760	5010	5010	5010	5010	18
393	20231227	123300	278254580	5010	5010	5010	5010	0
394	20231227	123200	278254580	5010	5010	5010	5010	93
395	20231227	123100	277788650	5010	5010	5010	5010	0
396	20231227	123000	277788650	5010	5010	5010	5010	8
397	20231227	122900	277748570	5040	5040	5040	5040	1
398	20231227	122800	277743530	5040	5040	5040	5040	36
399	20231227	122700	277562090	5040	5040	5040	5040	100
400	20231227	122600	277058090	5030	5030	5030	5030	39
401	20231227	122500	276861920	5030	5030	5030	5030	5
402	20231227	122400	276836770	5030	5030	5030	5030	2
403	20231227	122300	276826710	5030	5030	5030	5030	1
404	20231227	122200	276821680	5030	5030	5030	5030	1
405	20231227	122100	276816650	5000	5000	5000	5000	59
406	20231227	122000	276521650	5000	4995	5000	4995	37
407	20231227	121900	276336830	4995	5000	5000	4995	36
408	20231227	121800	276157000	5000	5000	5000	5000	20
409	20231227	121700	276057000	5030	5030	5030	5020	84
410	20231227	121600	275635130	5030	5030	5030	5030	0
411	20231227	121500	275635130	5030	5030	5030	5030	1
412	20231227	121400	275630100	5030	5030	5030	5030	0
413	20231227	121300	275630100	5030	5030	5030	5030	0
414	20231227	121200	275630100	5030	5030	5030	5030	0
415	20231227	121100	275630100	5030	5030	5030	5030	0
416	20231227	121000	275630100	5030	5030	5030	5030	0
417	20231227	120900	275630100	5030	5030	5030	5030	1
418	20231227	120800	275625070	5030	5030	5030	5030	0
419	20231227	120700	275625070	5030	5030	5030	5030	0
420	20231227	120600	275625070	5030	5030	5030	5030	1
421	20231227	120500	275620040	5030	5030	5030	5030	0
422	20231227	120400	275620040	5030	5030	5030	5030	0
423	20231227	120300	275620040	5030	5030	5030	5030	0
424	20231227	120200	275620040	5030	5030	5030	5030	0
425	20231227	120100	275620040	5030	5030	5030	5030	0
426	20231227	120000	275620040	5030	5030	5030	5030	18
427	20231227	115900	275529500	4995	4995	4995	4995	0
428	20231227	115800	275529500	4995	4995	4995	4995	55
429	20231227	115700	275254775	4995	5020	5020	4995	518
430	20231227	115600	272664545	5040	5040	5040	5040	0
431	20231227	115500	272664545	5040	5040	5040	5040	0
432	20231227	115400	272664545	5040	5040	5040	5040	0
433	20231227	115300	272664545	5040	5040	5040	5040	1
434	20231227	115200	272659505	5000	5040	5040	5000	455
435	20231227	115100	270381815	5050	5050	5050	5050	0
436	20231227	115000	270381815	5050	5050	5050	5050	0
437	20231227	114900	270381815	5050	5050	5050	5050	0
438	20231227	114800	270381815	5050	5050	5050	5050	0
439	20231227	114700	270381815	5050	5050	5050	5050	0
440	20231227	114600	270381815	5050	5050	5050	5050	0
441	20231227	114500	270381815	5050	5050	5050	5050	0
442	20231227	114400	270381815	5050	5050	5050	5050	0
443	20231227	114300	270381815	5050	5050	5050	5050	18
444	20231227	114200	270290915	5050	5050	5050	5050	0
445	20231227	114100	270290915	5050	5050	5050	5050	100
446	20231227	114000	269785915	5050	5050	5050	5050	105
447	20231227	113900	269255665	5040	5040	5040	5040	100
448	20231227	113800	268751665	5010	5010	5010	5010	0
449	20231227	113700	268751665	5010	5010	5010	5010	22
450	20231227	113600	268641445	5030	5050	5050	5030	6
451	20231227	113500	268611165	5050	5020	5050	5020	60
452	20231227	113400	268308315	5010	5010	5010	5010	0
453	20231227	113300	268308315	5010	5010	5010	5010	47
454	20231227	113200	268072845	5020	5020	5020	5020	0
455	20231227	113100	268072845	5020	5020	5020	5020	100
456	20231227	113000	267570845	5020	5020	5020	5020	0
457	20231227	112900	267570845	5020	5020	5020	5020	0
458	20231227	112800	267570845	5020	5070	5070	5020	863
459	20231227	112700	263235215	5040	5040	5040	5040	568
460	20231227	112600	260372495	5070	5040	5070	5040	27
461	20231227	112500	260235845	5070	5070	5070	5070	0
462	20231227	112400	260235845	5070	5070	5070	5070	0
463	20231227	112300	260235845	5070	5050	5070	5040	201
464	20231227	112200	259222595	5070	5070	5070	5070	0
465	20231227	112100	259222595	5070	5070	5070	5070	0
466	20231227	112000	259222595	5070	5070	5070	5070	0
467	20231227	111900	259222595	5070	5070	5070	5070	0
468	20231227	111800	259222595	5070	5070	5070	5070	0
469	20231227	111700	259222595	5070	5070	5070	5070	0
470	20231227	111600	259222595	5070	5070	5070	5070	0
471	20231227	111500	259222595	5070	5070	5070	5070	0
472	20231227	111400	259222595	5070	5070	5070	5070	0
473	20231227	111300	259222595	5070	5070	5070	5070	0
474	20231227	111200	259222595	5070	5070	5070	5070	0
475	20231227	111100	259222595	5070	5070	5070	5070	3
476	20231227	111000	259207385	5070	5070	5070	5070	0
477	20231227	110900	259207385	5070	5070	5070	5070	18
478	20231227	110800	259116125	5070	5070	5070	5070	0
479	20231227	110700	259116125	5070	5070	5070	5070	0
480	20231227	110600	259116125	5070	5070	5070	5070	17
481	20231227	110500	259029935	5070	5070	5070	5070	1
482	20231227	110400	259024865	5070	5070	5070	5070	0
483	20231227	110300	259024865	5070	5040	5070	5040	8
484	20231227	110200	258984515	5070	5050	5070	5050	287
485	20231227	110100	257535145	5070	5070	5070	5070	0
486	20231227	110000	257535145	5070	5070	5070	5070	197
487	20231227	105900	256536355	5070	5070	5070	5070	0
488	20231227	105800	256536355	5070	5070	5070	5070	40
489	20231227	105700	256333555	5070	5070	5070	5070	870
490	20231227	105600	251922655	5070	5070	5070	5070	5
491	20231227	105500	251897305	5070	5070	5070	5040	104
492	20231227	105400	251373005	5050	5050	5050	5050	59
493	20231227	105300	251075055	5050	5050	5050	5050	2
494	20231227	105200	251064955	5050	5050	5050	5050	19
495	20231227	105100	250969005	5040	5040	5040	5040	5259
496	20231227	105000	224463645	5040	5040	5040	5040	35
497	20231227	104900	224287245	5040	5030	5040	5030	93
498	20231227	104800	223819355	5030	5030	5030	5030	0
499	20231227	104700	223819355	5030	5030	5030	5030	0
500	20231227	104600	223819355	5030	5030	5030	5030	1
501	20231227	104500	223814325	5020	5020	5030	5020	38
502	20231227	104400	223623555	5030	5030	5030	5030	1
503	20231227	104300	223618525	5030	5000	5030	5000	37
504	20231227	104200	223433495	5010	5010	5010	5010	650
505	20231227	104100	220176995	5000	5000	5000	5000	8
506	20231227	104000	220136995	5010	5000	5010	5000	9
507	20231227	103900	220091915	5000	5000	5000	5000	54
508	20231227	103800	219821915	5000	4995	5000	4995	44
509	20231227	103700	219601945	4995	4995	4995	4995	1102
510	20231227	103600	214097455	4995	4995	4995	4995	0
511	20231227	103500	214097455	4995	4985	4995	4985	92
512	20231227	103400	213638625	4985	4990	4990	4985	354
513	20231227	103300	211873505	4995	4995	4995	4995	13
514	20231227	103200	211808570	4995	4995	4995	4995	12
515	20231227	103100	211748630	4995	4995	4995	4995	17
516	20231227	103000	211663715	4995	5000	5000	4995	1088
517	20231227	102900	206227300	5010	5010	5010	5010	100
518	20231227	102800	205726300	5010	5010	5010	5010	15
519	20231227	102700	205651150	5010	5000	5010	5000	407
520	20231227	102600	203613420	5000	5000	5000	5000	200
521	20231227	102500	202613420	5000	5000	5000	5000	291
522	20231227	102400	201158420	5000	5000	5000	5000	9
523	20231227	102300	201113420	4995	5000	5000	4995	147
524	20231227	102200	200378920	5000	5000	5000	5000	2451
525	20231227	102100	188123920	5010	5010	5010	5010	0
526	20231227	102000	188123920	5010	5010	5010	5010	1803
527	20231227	101900	179090890	5000	5000	5000	5000	950
528	20231227	101800	174340890	5030	4995	5030	4995	3127
529	20231227	101700	158685985	4995	4995	4995	4995	10
530	20231227	101600	158636035	4995	4995	4995	4995	0
531	20231227	101500	158636035	4995	4995	4995	4995	21
532	20231227	101400	158531140	4995	4995	4995	4980	493
533	20231227	101300	156072505	4995	4995	4995	4995	121
534	20231227	101200	155468110	4995	4995	4995	4995	100
535	20231227	101100	154968610	4995	4985	4995	4985	847
536	20231227	101000	150745415	5000	5000	5000	5000	0
537	20231227	100900	150745415	5000	4990	5000	4985	205
538	20231227	100800	149721210	4985	4985	4985	4985	0
539	20231227	100700	149721210	4985	4985	4985	4985	0
540	20231227	100600	149721210	4985	4985	4985	4985	0
541	20231227	100500	149721210	4985	4995	4995	4985	120
542	20231227	100400	149122480	4985	5010	5010	4985	261
543	20231227	100300	147819720	5010	5000	5010	4990	107
544	20231227	100200	147285440	5000	5010	5010	5000	255
545	20231227	100100	146010040	5040	5010	5040	5010	97
546	20231227	100000	145523610	5010	5010	5010	5000	1763
547	20231227	095900	136693080	5010	5010	5010	5010	1200
548	20231227	095800	130681080	5010	5040	5040	5010	1089
549	20231227	095700	125225140	5040	5040	5040	5040	20
550	20231227	095600	125124340	5040	5020	5040	5000	2831
551	20231227	095500	110950630	5050	5050	5050	5050	0
552	20231227	095400	110950630	5050	5050	5050	5050	0
553	20231227	095300	110950630	5050	5050	5050	5050	72
554	20231227	095200	110587030	5020	5050	5050	5020	69
555	20231227	095100	110239150	5040	5020	5040	5010	526
556	20231227	095000	107602140	5010	5020	5020	5010	520
557	20231227	094900	104995460	5020	5050	5050	5020	24
558	20231227	094800	104874380	5020	5050	5050	5020	570
559	20231227	094700	102012380	5050	5060	5060	5020	2275
560	20231227	094600	90567310	5050	5040	5050	5040	2702
561	20231227	094500	76930840	5050	5070	5070	5050	51
562	20231227	094400	76673270	5070	5070	5070	5070	18
563	20231227	094300	76582010	5050	5050	5050	5050	20
564	20231227	094200	76481010	5040	5060	5060	5040	3200
565	20231227	094100	60315480	5100	5100	5100	5100	0
566	20231227	094000	60315480	5100	5100	5100	5100	0
567	20231227	093900	60315480	5100	5100	5100	5100	11
568	20231227	093800	60259380	5080	5080	5080	5080	322
569	20231227	093700	58623620	5080	5080	5080	5080	1
570	20231227	093600	58618540	5060	5060	5060	5060	570
571	20231227	093500	55734340	5060	5070	5070	5060	700
572	20231227	093400	52190330	5080	5070	5080	5070	11
573	20231227	093300	52134460	5070	5070	5070	5070	100
574	20231227	093200	51627460	5060	5060	5060	5060	582
575	20231227	093100	48682540	5100	5100	5100	5100	0
576	20231227	093000	48682540	5100	5090	5100	5090	100
577	20231227	092900	48172850	5070	5070	5070	5070	285
578	20231227	092800	46727900	5070	5080	5080	5070	904
579	20231227	092700	42144130	5100	5090	5100	5080	334
580	20231227	092600	40446600	5080	5090	5090	5080	139
581	20231227	092500	39740370	5100	5100	5100	5100	0
582	20231227	092400	39740370	5100	5100	5100	5100	1
583	20231227	092300	39735270	5100	5100	5100	5100	10
584	20231227	092200	39684270	5080	5080	5080	5080	0
585	20231227	092100	39684270	5080	5080	5080	5080	0
586	20231227	092000	39684270	5080	5080	5080	5080	29
587	20231227	091900	39536950	5100	5100	5100	5100	1
588	20231227	091800	39531850	5070	5100	5100	5070	400
589	20231227	091700	37503400	5070	5070	5070	5070	0
590	20231227	091600	37503400	5070	5080	5080	5070	16
591	20231227	091500	37422260	5120	5120	5120	5120	0
592	20231227	091400	37422260	5120	5120	5120	5120	0
593	20231227	091300	37422260	5120	5100	5120	5100	539
594	20231227	091200	34668520	5070	5080	5080	5070	211
595	20231227	091100	33598740	5080	5080	5080	5080	0
596	20231227	091000	33598740	5080	5080	5120	5080	1392
597	20231227	090900	26527280	5090	5110	5110	5090	50
598	20231227	090800	26272740	5090	5100	5100	5090	1171
599	20231227	090700	20305570	5140	5140	5140	5140	0
600	20231227	090600	20305570	5140	5140	5140	5140	595
601	20231227	090500	17247270	5140	5130	5140	5130	391
602	20231227	090400	15241430	5120	5110	5120	5110	353
603	20231227	090300	13435200	5110	5070	5110	5070	144
604	20231227	090200	12700120	5070	5080	5080	5070	359
605	20231227	090100	10877810	5070	5110	5110	5070	500
606	20231227	090000	8327810	5110	5130	5130	5110	1614