KissMeData/056360/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193200	227122180	5990	5990	5990	5990	234
3	20231227	193100	227122180	5990	5990	5990	5990	0
4	20231227	193000	227122180	5990	5990	5990	5990	0
5	20231227	192900	227122180	5990	5990	5990	5990	0
6	20231227	192800	227122180	5990	5990	5990	5990	0
7	20231227	192700	227122180	5990	5990	5990	5990	0
8	20231227	192600	227122180	5990	5990	5990	5990	0
9	20231227	192500	227122180	5990	5990	5990	5990	0
10	20231227	192400	227122180	5990	5990	5990	5990	0
11	20231227	192300	227122180	5990	5990	5990	5990	0
12	20231227	192200	227122180	5990	5990	5990	5990	0
13	20231227	192100	227122180	5990	5990	5990	5990	0
14	20231227	192000	227122180	5990	5990	5990	5990	0
15	20231227	191900	227122180	5990	5990	5990	5990	0
16	20231227	191800	227122180	5990	5990	5990	5990	0
17	20231227	191700	227122180	5990	5990	5990	5990	0
18	20231227	191600	227122180	5990	5990	5990	5990	0
19	20231227	191500	227122180	5990	5990	5990	5990	0
20	20231227	191400	227122180	5990	5990	5990	5990	0
21	20231227	191300	227122180	5990	5990	5990	5990	0
22	20231227	191200	227122180	5990	5990	5990	5990	0
23	20231227	191100	227122180	5990	5990	5990	5990	0
24	20231227	191000	227122180	5990	5990	5990	5990	0
25	20231227	190900	227122180	5990	5990	5990	5990	0
26	20231227	190800	227122180	5990	5990	5990	5990	0
27	20231227	190700	227122180	5990	5990	5990	5990	0
28	20231227	190600	227122180	5990	5990	5990	5990	0
29	20231227	190500	227122180	5990	5990	5990	5990	0
30	20231227	190400	227122180	5990	5990	5990	5990	0
31	20231227	190300	227122180	5990	5990	5990	5990	0
32	20231227	190200	227122180	5990	5990	5990	5990	234
33	20231227	190100	227122180	5990	5990	5990	5990	0
34	20231227	190000	227122180	5990	5990	5990	5990	0
35	20231227	185900	227122180	5990	5990	5990	5990	0
36	20231227	185800	227122180	5990	5990	5990	5990	0
37	20231227	185700	227122180	5990	5990	5990	5990	0
38	20231227	185600	227122180	5990	5990	5990	5990	0
39	20231227	185500	227122180	5990	5990	5990	5990	0
40	20231227	185400	227122180	5990	5990	5990	5990	0
41	20231227	185300	227122180	5990	5990	5990	5990	0
42	20231227	185200	227122180	5990	5990	5990	5990	0
43	20231227	185100	227122180	5990	5990	5990	5990	0
44	20231227	185000	227122180	5990	5990	5990	5990	0
45	20231227	184900	227122180	5990	5990	5990	5990	0
46	20231227	184800	227122180	5990	5990	5990	5990	0
47	20231227	184700	227122180	5990	5990	5990	5990	0
48	20231227	184600	227122180	5990	5990	5990	5990	0
49	20231227	184500	227122180	5990	5990	5990	5990	0
50	20231227	184400	227122180	5990	5990	5990	5990	0
51	20231227	184300	227122180	5990	5990	5990	5990	0
52	20231227	184200	227122180	5990	5990	5990	5990	0
53	20231227	184100	227122180	5990	5990	5990	5990	0
54	20231227	184000	227122180	5990	5990	5990	5990	0
55	20231227	183900	227122180	5990	5990	5990	5990	0
56	20231227	183800	227122180	5990	5990	5990	5990	0
57	20231227	183700	227122180	5990	5990	5990	5990	0
58	20231227	183600	227122180	5990	5990	5990	5990	0
59	20231227	183500	227122180	5990	5990	5990	5990	0
60	20231227	183400	227122180	5990	5990	5990	5990	0
61	20231227	183300	227122180	5990	5990	5990	5990	0
62	20231227	183200	227122180	5990	5990	5990	5990	234
63	20231227	183100	227122180	5990	5990	5990	5990	0
64	20231227	183000	227122180	5990	5990	5990	5990	0
65	20231227	182900	227122180	5990	5990	5990	5990	0
66	20231227	182800	227122180	5990	5990	5990	5990	0
67	20231227	182700	227122180	5990	5990	5990	5990	0
68	20231227	182600	227122180	5990	5990	5990	5990	0
69	20231227	182500	227122180	5990	5990	5990	5990	0
70	20231227	182400	227122180	5990	5990	5990	5990	0
71	20231227	182300	227122180	5990	5990	5990	5990	0
72	20231227	182200	227122180	5990	5990	5990	5990	0
73	20231227	182100	227122180	5990	5990	5990	5990	0
74	20231227	182000	227122180	5990	5990	5990	5990	0
75	20231227	181900	227122180	5990	5990	5990	5990	0
76	20231227	181800	227122180	5990	5990	5990	5990	0
77	20231227	181700	227122180	5990	5990	5990	5990	0
78	20231227	181600	227122180	5990	5990	5990	5990	0
79	20231227	181500	227122180	5990	5990	5990	5990	0
80	20231227	181400	227122180	5990	5990	5990	5990	0
81	20231227	181300	227122180	5990	5990	5990	5990	0
82	20231227	181200	227122180	5990	5990	5990	5990	0
83	20231227	181100	227122180	5990	5990	5990	5990	0
84	20231227	181000	227122180	5990	5990	5990	5990	0
85	20231227	180900	227122180	5990	5990	5990	5990	0
86	20231227	180800	227122180	5990	5990	5990	5990	0
87	20231227	180700	227122180	5990	5990	5990	5990	0
88	20231227	180600	227122180	5990	5990	5990	5990	0
89	20231227	180500	227122180	5990	5990	5990	5990	0
90	20231227	180400	227122180	5990	5990	5990	5990	0
91	20231227	180300	227122180	5990	5990	5990	5990	0
92	20231227	180200	227122180	5990	5990	5990	5990	234
93	20231227	180100	227122180	5990	5990	5990	5990	0
94	20231227	180000	227122180	5990	5990	5990	5990	0
95	20231227	175900	227122180	5990	5990	5990	5990	0
96	20231227	175800	227122180	5990	5990	5990	5990	0
97	20231227	175700	227122180	5990	5990	5990	5990	0
98	20231227	175600	227122180	5990	5990	5990	5990	0
99	20231227	175500	227122180	5990	5990	5990	5990	0
100	20231227	175400	227122180	5990	5990	5990	5990	0
101	20231227	175300	227122180	5990	5990	5990	5990	0
102	20231227	175200	227122180	5990	5990	5990	5990	0
103	20231227	175100	227122180	5990	5990	5990	5990	0
104	20231227	175000	227122180	5990	5990	5990	5990	0
105	20231227	174900	227122180	5990	5990	5990	5990	0
106	20231227	174800	227122180	5990	5990	5990	5990	0
107	20231227	174700	227122180	5990	5990	5990	5990	0
108	20231227	174600	227122180	5990	5990	5990	5990	0
109	20231227	174500	227122180	5990	5990	5990	5990	0
110	20231227	174400	227122180	5990	5990	5990	5990	0
111	20231227	174300	227122180	5990	5990	5990	5990	0
112	20231227	174200	227122180	5990	5990	5990	5990	0
113	20231227	174100	227122180	5990	5990	5990	5990	0
114	20231227	174000	227122180	5990	5990	5990	5990	0
115	20231227	173900	227122180	5990	5990	5990	5990	0
116	20231227	173800	227122180	5990	5990	5990	5990	0
117	20231227	173700	227122180	5990	5990	5990	5990	0
118	20231227	173600	227122180	5990	5990	5990	5990	0
119	20231227	173500	227122180	5990	5990	5990	5990	0
120	20231227	173400	227122180	5990	5990	5990	5990	0
121	20231227	173300	227122180	5990	5990	5990	5990	0
122	20231227	173200	227122180	5990	5990	5990	5990	234
123	20231227	173100	227122180	5990	5990	5990	5990	0
124	20231227	173000	227122180	5990	5990	5990	5990	0
125	20231227	172900	227122180	5990	5990	5990	5990	0
126	20231227	172800	227122180	5990	5990	5990	5990	0
127	20231227	172700	227122180	5990	5990	5990	5990	0
128	20231227	172600	227122180	5990	5990	5990	5990	0
129	20231227	172500	227122180	5990	5990	5990	5990	0
130	20231227	172400	227122180	5990	5990	5990	5990	0
131	20231227	172300	227122180	5990	5990	5990	5990	0
132	20231227	172200	227122180	5990	5990	5990	5990	0
133	20231227	172100	227122180	5990	5990	5990	5990	0
134	20231227	172000	227122180	5990	5990	5990	5990	0
135	20231227	171900	227122180	5990	5990	5990	5990	0
136	20231227	171800	227122180	5990	5990	5990	5990	0
137	20231227	171700	227122180	5990	5990	5990	5990	0
138	20231227	171600	227122180	5990	5990	5990	5990	0
139	20231227	171500	227122180	5990	5990	5990	5990	0
140	20231227	171400	227122180	5990	5990	5990	5990	0
141	20231227	171300	227122180	5990	5990	5990	5990	0
142	20231227	171200	227122180	5990	5990	5990	5990	0
143	20231227	171100	227122180	5990	5990	5990	5990	0
144	20231227	171000	227122180	5990	5990	5990	5990	0
145	20231227	170900	227122180	5990	5990	5990	5990	0
146	20231227	170800	227122180	5990	5990	5990	5990	0
147	20231227	170700	227122180	5990	5990	5990	5990	0
148	20231227	170600	227122180	5990	5990	5990	5990	0
149	20231227	170500	227122180	5990	5990	5990	5990	0
150	20231227	170400	227122180	5990	5990	5990	5990	0
151	20231227	170300	227122180	5990	5990	5990	5990	0
152	20231227	170200	227122180	5990	5990	5990	5990	234
153	20231227	170100	227122180	5990	5990	5990	5990	0
154	20231227	170000	227122180	5990	5990	5990	5990	0
155	20231227	165900	227122180	5990	5990	5990	5990	0
156	20231227	165800	227122180	5990	5990	5990	5990	0
157	20231227	165700	227122180	5990	5990	5990	5990	0
158	20231227	165600	227122180	5990	5990	5990	5990	0
159	20231227	165500	227122180	5990	5990	5990	5990	0
160	20231227	165400	227122180	5990	5990	5990	5990	0
161	20231227	165300	227122180	5990	5990	5990	5990	0
162	20231227	165200	227122180	5990	5990	5990	5990	0
163	20231227	165100	227122180	5990	5990	5990	5990	0
164	20231227	165000	227122180	5990	5990	5990	5990	0
165	20231227	164900	227122180	5990	5990	5990	5990	0
166	20231227	164800	227122180	5990	5990	5990	5990	0
167	20231227	164700	227122180	5990	5990	5990	5990	0
168	20231227	164600	227122180	5990	5990	5990	5990	0
169	20231227	164500	227122180	5990	5990	5990	5990	0
170	20231227	164400	227122180	5990	5990	5990	5990	0
171	20231227	164300	227122180	5990	5990	5990	5990	0
172	20231227	164200	227122180	5990	5990	5990	5990	0
173	20231227	164100	227122180	5990	5990	5990	5990	0
174	20231227	164000	227122180	5990	5990	5990	5990	0
175	20231227	163900	227122180	5990	5990	5990	5990	0
176	20231227	163800	227122180	5990	5990	5990	5990	0
177	20231227	163700	227122180	5990	5990	5990	5990	0
178	20231227	163600	227122180	5990	5990	5990	5990	0
179	20231227	163500	227122180	5990	5990	5990	5990	0
180	20231227	163400	227122180	5990	5990	5990	5990	0
181	20231227	163300	227122180	5990	5990	5990	5990	0
182	20231227	163200	227122180	5990	5990	5990	5990	234
183	20231227	163100	227122180	5990	5990	5990	5990	0
184	20231227	163000	227122180	5990	5990	5990	5990	0
185	20231227	162900	227122180	5990	5990	5990	5990	0
186	20231227	162800	227122180	5990	5990	5990	5990	0
187	20231227	162700	227122180	5990	5990	5990	5990	0
188	20231227	162600	227122180	5990	5990	5990	5990	0
189	20231227	162500	227122180	5990	5990	5990	5990	0
190	20231227	162400	227122180	5990	5990	5990	5990	0
191	20231227	162300	227122180	5990	5990	5990	5990	0
192	20231227	162200	227122180	5990	5990	5990	5990	0
193	20231227	162100	227122180	5990	5990	5990	5990	0
194	20231227	162000	227122180	5990	5990	5990	5990	0
195	20231227	161900	227122180	5990	5990	5990	5990	0
196	20231227	161800	227122180	5990	5990	5990	5990	0
197	20231227	161700	227122180	5990	5990	5990	5990	0
198	20231227	161600	227122180	5990	5990	5990	5990	0
199	20231227	161500	227122180	5990	5990	5990	5990	0
200	20231227	161400	227122180	5990	5990	5990	5990	0
201	20231227	161300	227122180	5990	5990	5990	5990	0
202	20231227	161200	227122180	5990	5990	5990	5990	0
203	20231227	161100	227122180	5990	5990	5990	5990	0
204	20231227	161000	227122180	5990	5990	5990	5990	0
205	20231227	160900	227122180	5990	5990	5990	5990	0
206	20231227	160800	227122180	5990	5990	5990	5990	0
207	20231227	160700	227122180	5990	5990	5990	5990	0
208	20231227	160600	227122180	5990	5990	5990	5990	0
209	20231227	160500	227122180	5990	5990	5990	5990	0
210	20231227	160400	227122180	5990	5990	5990	5990	0
211	20231227	160300	227122180	5990	5990	5990	5990	0
212	20231227	160200	227122180	5990	5990	5990	5990	234
213	20231227	160100	227122180	5990	5990	5990	5990	0
214	20231227	160000	227122180	5990	5990	5990	5990	0
215	20231227	155900	227122180	5990	5990	5990	5990	0
216	20231227	155800	227122180	5990	5990	5990	5990	0
217	20231227	155700	227122180	5990	5990	5990	5990	0
218	20231227	155600	227122180	5990	5990	5990	5990	0
219	20231227	155500	227122180	5990	5990	5990	5990	0
220	20231227	155400	227122180	5990	5990	5990	5990	0
221	20231227	155300	227122180	5990	5990	5990	5990	0
222	20231227	155200	227122180	5990	5990	5990	5990	0
223	20231227	155100	227122180	5990	5990	5990	5990	0
224	20231227	155000	227122180	5990	5990	5990	5990	0
225	20231227	154900	227122180	5990	5990	5990	5990	0
226	20231227	154800	227122180	5990	5990	5990	5990	0
227	20231227	154700	227122180	5990	5990	5990	5990	0
228	20231227	154600	227122180	5990	5990	5990	5990	0
229	20231227	154500	227122180	5990	5990	5990	5990	0
230	20231227	154400	227122180	5990	5990	5990	5990	0
231	20231227	154300	227122180	5990	5990	5990	5990	0
232	20231227	154200	227122180	5990	5990	5990	5990	0
233	20231227	154100	227122180	5990	5990	5990	5990	0
234	20231227	154000	227122180	5990	5990	5990	5990	0
235	20231227	153900	227122180	5990	5990	5990	5990	0
236	20231227	153800	227122180	5990	5990	5990	5990	0
237	20231227	153700	227122180	5990	5990	5990	5990	0
238	20231227	153600	227122180	5990	5990	5990	5990	0
239	20231227	153500	227122180	5990	5990	5990	5990	0
240	20231227	153400	227122180	5990	5990	5990	5990	0
241	20231227	153300	227122180	5990	5990	5990	5990	0
242	20231227	153200	227122180	5990	5990	5990	5990	234
243	20231227	153100	227122180	5990	5990	5990	5990	0
244	20231227	153000	227122180	5990	5990	5990	5990	234
245	20231227	152900	225720520	5990	5990	5990	5990	0
246	20231227	152800	225720520	5990	5990	5990	5990	0
247	20231227	152700	225720520	5990	5990	5990	5990	0
248	20231227	152600	225720520	5990	5990	5990	5990	0
249	20231227	152500	225720520	5990	5990	5990	5990	0
250	20231227	152400	225720520	5990	5990	5990	5990	0
251	20231227	152300	225720520	5990	5990	5990	5990	0
252	20231227	152200	225720520	5990	5990	5990	5990	0
253	20231227	152100	225720520	5990	5990	5990	5990	0
254	20231227	152000	225720520	5990	5990	5990	5990	0
255	20231227	151900	225720520	5990	5980	5990	5980	34
256	20231227	151800	225517010	5980	5980	5980	5980	10
257	20231227	151700	225457210	5970	5970	5980	5970	214
258	20231227	151600	224179590	5970	5970	5970	5970	162
259	20231227	151500	223212450	5970	5980	5980	5970	344
260	20231227	151400	221158710	5980	5980	5980	5980	0
261	20231227	151300	221158710	5980	5980	5980	5980	100
262	20231227	151200	220560710	5980	5980	5980	5980	0
263	20231227	151100	220560710	5980	5980	5980	5980	0
264	20231227	151000	220560710	5980	5980	5980	5980	0
265	20231227	150900	220560710	5980	5980	5980	5980	2
266	20231227	150800	220548750	5980	5980	5980	5980	0
267	20231227	150700	220548750	5980	5980	5980	5980	0
268	20231227	150600	220548750	5980	5980	5980	5980	0
269	20231227	150500	220548750	5980	5980	5980	5980	0
270	20231227	150400	220548750	5980	5980	5980	5980	3
271	20231227	150300	220530810	5950	5950	5950	5950	0
272	20231227	150200	220530810	5950	5970	5970	5950	417
273	20231227	150100	218049560	5950	5950	5950	5950	0
274	20231227	150000	218049560	5950	5950	5950	5950	0
275	20231227	145900	218049560	5950	5950	5950	5950	0
276	20231227	145800	218049560	5950	5950	5950	5950	0
277	20231227	145700	218049560	5950	5950	5950	5950	0
278	20231227	145600	218049560	5950	5950	5950	5950	0
279	20231227	145500	218049560	5950	5950	5950	5950	0
280	20231227	145400	218049560	5950	5950	5950	5950	0
281	20231227	145300	218049560	5950	5950	5950	5950	0
282	20231227	145200	218049560	5950	5970	5970	5950	521
283	20231227	145100	214944700	5980	5980	5980	5980	0
284	20231227	145000	214944700	5980	5980	5980	5980	218
285	20231227	144900	213641060	5970	5970	5970	5970	0
286	20231227	144800	213641060	5970	5970	5970	5970	0
287	20231227	144700	213641060	5970	5970	5970	5970	0
288	20231227	144600	213641060	5970	5980	5980	5970	530
289	20231227	144500	210474740	5980	5980	5980	5980	0
290	20231227	144400	210474740	5980	5980	5990	5980	20
291	20231227	144300	210355130	5990	5990	5990	5990	0
292	20231227	144200	210355130	5990	5990	5990	5990	0
293	20231227	144100	210355130	5990	5990	5990	5990	1
294	20231227	144000	210349140	5990	5990	5990	5990	3
295	20231227	143900	210331170	5990	5990	5990	5990	0
296	20231227	143800	210331170	5990	5990	5990	5990	2
297	20231227	143700	210319190	5980	5980	5980	5980	0
298	20231227	143600	210319190	5980	5980	5980	5980	0
299	20231227	143500	210319190	5980	5980	5980	5980	0
300	20231227	143400	210319190	5980	5980	5980	5980	0
301	20231227	143300	210319190	5980	5980	5980	5980	0
302	20231227	143200	210319190	5980	5980	5980	5980	0
303	20231227	143100	210319190	5980	5980	5980	5980	0
304	20231227	143000	210319190	5980	5980	5980	5980	0
305	20231227	142900	210319190	5980	5980	5980	5980	0
306	20231227	142800	210319190	5980	5980	5980	5980	0
307	20231227	142700	210319190	5980	5980	5980	5980	0
308	20231227	142600	210319190	5980	5980	5980	5980	0
309	20231227	142500	210319190	5980	5980	5980	5980	0
310	20231227	142400	210319190	5980	5980	5980	5980	326
311	20231227	142300	208369710	5990	5990	5990	5990	0
312	20231227	142200	208369710	5990	5990	5990	5990	0
313	20231227	142100	208369710	5990	5990	5990	5990	0
314	20231227	142000	208369710	5990	5990	5990	5990	0
315	20231227	141900	208369710	5990	5990	5990	5990	0
316	20231227	141800	208369710	5990	5990	5990	5990	0
317	20231227	141700	208369710	5990	5990	5990	5990	0
318	20231227	141600	208369710	5990	5990	5990	5990	0
319	20231227	141500	208369710	5990	5990	5990	5990	78
320	20231227	141400	207902490	6000	6000	6000	6000	4
321	20231227	141300	207878490	5990	5990	5990	5990	0
322	20231227	141200	207878490	5990	5990	5990	5990	0
323	20231227	141100	207878490	5990	5990	5990	5990	0
324	20231227	141000	207878490	5990	5990	5990	5990	72
325	20231227	140900	207447210	5990	5990	5990	5990	0
326	20231227	140800	207447210	5990	5990	5990	5990	325
327	20231227	140700	205500460	5990	5990	5990	5990	0
328	20231227	140600	205500460	5990	5990	5990	5990	100
329	20231227	140500	204901460	5990	5990	5990	5990	5
330	20231227	140400	204871510	5980	5980	5980	5980	0
331	20231227	140300	204871510	5980	5980	5980	5980	0
332	20231227	140200	204871510	5980	5980	5980	5980	0
333	20231227	140100	204871510	5980	5980	5980	5980	0
334	20231227	140000	204871510	5980	5980	5980	5980	402
335	20231227	135900	202467550	5970	5970	5970	5970	0
336	20231227	135800	202467550	5970	5970	5970	5970	0
337	20231227	135700	202467550	5970	5970	5970	5970	0
338	20231227	135600	202467550	5970	5970	5970	5970	0
339	20231227	135500	202467550	5970	5970	5970	5970	0
340	20231227	135400	202467550	5970	5970	5970	5970	200
341	20231227	135300	201273550	5970	5970	5970	5970	0
342	20231227	135200	201273550	5970	5970	5970	5970	140
343	20231227	135100	200437750	5970	5970	5970	5970	0
344	20231227	135000	200437750	5970	5970	5970	5970	0
345	20231227	134900	200437750	5970	5970	5970	5970	0
346	20231227	134800	200437750	5970	5970	5970	5970	2
347	20231227	134700	200425810	5970	5970	5970	5970	0
348	20231227	134600	200425810	5970	5970	5970	5970	0
349	20231227	134500	200425810	5970	5970	5970	5970	0
350	20231227	134400	200425810	5970	5970	5970	5970	0
351	20231227	134300	200425810	5970	5970	5970	5970	0
352	20231227	134200	200425810	5970	5970	5970	5970	0
353	20231227	134100	200425810	5970	5970	5970	5970	0
354	20231227	134000	200425810	5970	5970	5970	5970	0
355	20231227	133900	200425810	5970	5970	5970	5970	0
356	20231227	133800	200425810	5970	5970	5970	5970	0
357	20231227	133700	200425810	5970	5970	5970	5970	400
358	20231227	133600	198037810	5960	5960	5960	5960	0
359	20231227	133500	198037810	5960	5960	5960	5960	0
360	20231227	133400	198037810	5960	5960	5960	5960	0
361	20231227	133300	198037810	5960	5960	5960	5960	0
362	20231227	133200	198037810	5960	5960	5960	5960	21
363	20231227	133100	197912650	5960	5960	5960	5960	0
364	20231227	133000	197912650	5960	5940	5960	5940	86
365	20231227	132900	197401790	5920	5920	5920	5920	1000
366	20231227	132800	191481790	5930	5930	5930	5930	1000
367	20231227	132700	185551790	5940	5940	5940	5940	0
368	20231227	132600	185551790	5940	5940	5940	5940	1000
369	20231227	132500	179611790	5950	5950	5950	5950	163
370	20231227	132400	178641940	5950	5950	5950	5950	0
371	20231227	132300	178641940	5950	5950	5950	5950	1
372	20231227	132200	178635990	5960	5960	5960	5960	0
373	20231227	132100	178635990	5960	5960	5960	5960	0
374	20231227	132000	178635990	5960	5960	5960	5960	2
375	20231227	131900	178624070	5960	5960	5960	5960	0
376	20231227	131800	178624070	5960	5960	5960	5960	0
377	20231227	131700	178624070	5960	5960	5960	5960	0
378	20231227	131600	178624070	5960	5940	5960	5940	2
379	20231227	131500	178612170	5930	5930	5930	5930	0
380	20231227	131400	178612170	5930	5930	5930	5930	0
381	20231227	131300	178612170	5930	5960	5970	5930	1411
382	20231227	131200	170230630	5970	5970	5970	5970	0
383	20231227	131100	170230630	5970	5970	5970	5970	0
384	20231227	131000	170230630	5970	5970	5970	5970	0
385	20231227	130900	170230630	5970	5970	5970	5970	0
386	20231227	130800	170230630	5970	5970	5970	5970	0
387	20231227	130700	170230630	5970	5960	5970	5960	2
388	20231227	130600	170218700	5960	5960	5960	5960	0
389	20231227	130500	170218700	5960	5960	5960	5960	0
390	20231227	130400	170218700	5960	5960	5960	5960	0
391	20231227	130300	170218700	5960	5960	5960	5960	0
392	20231227	130200	170218700	5960	5960	5960	5960	0
393	20231227	130100	170218700	5960	5960	5960	5960	74
394	20231227	130000	169777660	5970	5970	5970	5970	0
395	20231227	125900	169777660	5970	5970	5970	5970	598
396	20231227	125800	166207600	5970	5970	5970	5970	0
397	20231227	125700	166207600	5970	5970	5970	5970	5
398	20231227	125600	166177750	5980	5980	5980	5980	215
399	20231227	125500	164892050	5990	5990	5990	5990	0
400	20231227	125400	164892050	5990	5990	5990	5990	0
401	20231227	125300	164892050	5990	5990	5990	5990	0
402	20231227	125200	164892050	5990	5990	5990	5990	0
403	20231227	125100	164892050	5990	5990	5990	5990	0
404	20231227	125000	164892050	5990	5990	5990	5990	0
405	20231227	124900	164892050	5990	5990	5990	5990	0
406	20231227	124800	164892050	5990	5990	5990	5990	0
407	20231227	124700	164892050	5990	5990	5990	5990	0
408	20231227	124600	164892050	5990	5990	5990	5990	0
409	20231227	124500	164892050	5990	5990	5990	5990	0
410	20231227	124400	164892050	5990	5990	5990	5990	0
411	20231227	124300	164892050	5990	5990	5990	5990	0
412	20231227	124200	164892050	5990	5990	5990	5990	0
413	20231227	124100	164892050	5990	5990	5990	5990	0
414	20231227	124000	164892050	5990	5990	5990	5990	0
415	20231227	123900	164892050	5990	5990	5990	5990	0
416	20231227	123800	164892050	5990	5990	5990	5990	210
417	20231227	123700	163634150	5980	5980	5980	5980	0
418	20231227	123600	163634150	5980	5980	5980	5980	0
419	20231227	123500	163634150	5980	5980	5980	5980	0
420	20231227	123400	163634150	5980	5980	5980	5980	0
421	20231227	123300	163634150	5980	5980	5980	5980	0
422	20231227	123200	163634150	5980	5980	5980	5980	0
423	20231227	123100	163634150	5980	5980	5980	5980	0
424	20231227	123000	163634150	5980	5980	5980	5980	0
425	20231227	122900	163634150	5980	5980	5980	5980	0
426	20231227	122800	163634150	5980	5990	5990	5980	199
427	20231227	122700	162443130	5990	5990	5990	5990	0
428	20231227	122600	162443130	5990	5990	5990	5990	0
429	20231227	122500	162443130	5990	5990	5990	5990	0
430	20231227	122400	162443130	5990	5990	5990	5990	0
431	20231227	122300	162443130	5990	5990	5990	5990	0
432	20231227	122200	162443130	5990	5990	5990	5990	0
433	20231227	122100	162443130	5990	5990	5990	5990	40
434	20231227	122000	162203530	5990	5990	5990	5990	0
435	20231227	121900	162203530	5990	5990	5990	5990	18
436	20231227	121800	162095710	5990	5990	5990	5990	0
437	20231227	121700	162095710	5990	5990	5990	5990	0
438	20231227	121600	162095710	5990	5990	5990	5990	0
439	20231227	121500	162095710	5990	5990	5990	5990	82
440	20231227	121400	161604530	5970	5970	5970	5970	0
441	20231227	121300	161604530	5970	5970	5970	5970	0
442	20231227	121200	161604530	5970	5970	5970	5970	0
443	20231227	121100	161604530	5970	5970	5970	5970	0
444	20231227	121000	161604530	5970	5970	5970	5970	0
445	20231227	120900	161604530	5970	5970	5970	5970	0
446	20231227	120800	161604530	5970	5970	5970	5970	0
447	20231227	120700	161604530	5970	5970	5970	5970	0
448	20231227	120600	161604530	5970	5970	5970	5970	0
449	20231227	120500	161604530	5970	5970	5970	5970	0
450	20231227	120400	161604530	5970	5970	5970	5970	0
451	20231227	120300	161604530	5970	5970	5970	5970	10
452	20231227	120200	161544830	5970	5970	5970	5970	0
453	20231227	120100	161544830	5970	5970	5970	5970	0
454	20231227	120000	161544830	5970	5970	5970	5970	0
455	20231227	115900	161544830	5970	5970	5970	5970	0
456	20231227	115800	161544830	5970	5980	5980	5970	200
457	20231227	115700	160350680	5980	5980	5980	5980	0
458	20231227	115600	160350680	5980	5980	5980	5980	0
459	20231227	115500	160350680	5980	5980	5980	5980	1
460	20231227	115400	160344700	5990	5990	5990	5990	0
461	20231227	115300	160344700	5990	5990	5990	5990	0
462	20231227	115200	160344700	5990	5990	5990	5990	0
463	20231227	115100	160344700	5990	5990	5990	5990	0
464	20231227	115000	160344700	5990	5990	5990	5990	0
465	20231227	114900	160344700	5990	5990	5990	5990	0
466	20231227	114800	160344700	5990	5990	5990	5990	0
467	20231227	114700	160344700	5990	5990	5990	5990	0
468	20231227	114600	160344700	5990	5990	5990	5990	834
469	20231227	114500	155349040	5990	5990	5990	5990	18
470	20231227	114400	155241220	5990	5990	5990	5990	52
471	20231227	114300	154929740	5980	5980	5980	5980	185
472	20231227	114200	153823440	5990	5990	5990	5990	0
473	20231227	114100	153823440	5990	5990	5990	5990	0
474	20231227	114000	153823440	5990	5990	5990	5990	14
475	20231227	113900	153739580	6000	6000	6000	6000	0
476	20231227	113800	153739580	6000	5990	6000	5990	12
477	20231227	113700	153667680	6000	6000	6000	6000	0
478	20231227	113600	153667680	6000	6000	6000	6000	0
479	20231227	113500	153667680	6000	6000	6000	6000	0
480	20231227	113400	153667680	6000	6000	6000	6000	0
481	20231227	113300	153667680	6000	6000	6000	6000	0
482	20231227	113200	153667680	6000	6000	6000	6000	0
483	20231227	113100	153667680	6000	6000	6000	6000	0
484	20231227	113000	153667680	6000	6000	6000	6000	0
485	20231227	112900	153667680	6000	6000	6000	6000	0
486	20231227	112800	153667680	6000	6000	6000	6000	2
487	20231227	112700	153655680	6000	6000	6000	6000	0
488	20231227	112600	153655680	6000	6000	6000	6000	0
489	20231227	112500	153655680	6000	6000	6000	6000	0
490	20231227	112400	153655680	6000	6000	6000	6000	20
491	20231227	112300	153535680	6000	6000	6000	6000	0
492	20231227	112200	153535680	6000	5980	6000	5980	14
493	20231227	112100	153451910	6000	6000	6000	6000	0
494	20231227	112000	153451910	6000	6000	6000	6000	0
495	20231227	111900	153451910	6000	6000	6000	6000	0
496	20231227	111800	153451910	6000	6000	6000	6000	0
497	20231227	111700	153451910	6000	6000	6000	6000	0
498	20231227	111600	153451910	6000	6000	6000	6000	1
499	20231227	111500	153445910	6000	6000	6000	6000	2
500	20231227	111400	153433910	5980	5980	5980	5980	0
501	20231227	111300	153433910	5980	5980	5980	5980	100
502	20231227	111200	152835910	5960	5960	5960	5960	0
503	20231227	111100	152835910	5960	5960	5960	5960	0
504	20231227	111000	152835910	5960	5960	5960	5960	0
505	20231227	110900	152835910	5960	5960	5960	5960	0
506	20231227	110800	152835910	5960	5960	5960	5960	0
507	20231227	110700	152835910	5960	5960	5960	5960	0
508	20231227	110600	152835910	5960	5960	5960	5960	581
509	20231227	110500	149373150	5960	5960	5960	5960	0
510	20231227	110400	149373150	5960	5960	5960	5960	0
511	20231227	110300	149373150	5960	5960	5960	5960	400
512	20231227	110200	146989150	5960	5960	5960	5960	0
513	20231227	110100	146989150	5960	5960	5960	5960	0
514	20231227	110000	146989150	5960	5960	5960	5960	267
515	20231227	105900	145397830	5960	5960	5960	5960	752
516	20231227	105800	140915910	5960	5960	5960	5960	0
517	20231227	105700	140915910	5960	5960	5960	5960	0
518	20231227	105600	140915910	5960	5960	5960	5960	0
519	20231227	105500	140915910	5960	5960	5960	5960	1
520	20231227	105400	140909950	5960	5960	5960	5960	0
521	20231227	105300	140909950	5960	5960	5960	5960	0
522	20231227	105200	140909950	5960	5960	5960	5960	0
523	20231227	105100	140909950	5960	5960	5960	5960	0
524	20231227	105000	140909950	5960	5960	5960	5960	0
525	20231227	104900	140909950	5960	5960	5960	5960	0
526	20231227	104800	140909950	5960	5960	5960	5960	0
527	20231227	104700	140909950	5960	5960	5960	5960	0
528	20231227	104600	140909950	5960	5960	5960	5960	0
529	20231227	104500	140909950	5960	5960	5960	5960	118
530	20231227	104400	140206670	5960	5960	5960	5960	0
531	20231227	104300	140206670	5960	5970	5970	5960	3000
532	20231227	104200	122320440	5960	5960	5960	5960	0
533	20231227	104100	122320440	5960	5960	5960	5960	0
534	20231227	104000	122320440	5960	5960	5960	5960	0
535	20231227	103900	122320440	5960	5960	5960	5960	0
536	20231227	103800	122320440	5960	5960	5960	5960	0
537	20231227	103700	122320440	5960	5960	5960	5960	0
538	20231227	103600	122320440	5960	5960	5960	5960	0
539	20231227	103500	122320440	5960	5960	5960	5960	0
540	20231227	103400	122320440	5960	5960	5960	5960	0
541	20231227	103300	122320440	5960	5960	5960	5960	0
542	20231227	103200	122320440	5960	5960	5960	5960	0
543	20231227	103100	122320440	5960	5960	5960	5960	0
544	20231227	103000	122320440	5960	5960	5960	5960	0
545	20231227	102900	122320440	5960	5960	5960	5960	0
546	20231227	102800	122320440	5960	5960	5960	5960	0
547	20231227	102700	122320440	5960	5960	5960	5960	0
548	20231227	102600	122320440	5960	5960	5960	5960	0
549	20231227	102500	122320440	5960	5960	5960	5960	1525
550	20231227	102400	113231440	5950	5950	5950	5950	0
551	20231227	102300	113231440	5950	5950	5950	5950	0
552	20231227	102200	113231440	5950	5950	5950	5950	0
553	20231227	102100	113231440	5950	5950	5950	5950	0
554	20231227	102000	113231440	5950	5950	5950	5950	0
555	20231227	101900	113231440	5950	5950	5950	5950	1
556	20231227	101800	113225490	5950	5950	5950	5950	0
557	20231227	101700	113225490	5950	5940	5950	5940	1717
558	20231227	101600	103020160	5940	5920	5940	5920	2022
559	20231227	101500	91028720	5930	5930	5930	5930	0
560	20231227	101400	91028720	5930	5940	5940	5930	334
561	20231227	101300	89046100	5920	5920	5920	5920	0
562	20231227	101200	89046100	5920	5920	5920	5920	0
563	20231227	101100	89046100	5920	5920	5920	5920	11
564	20231227	101000	88980980	5920	5920	5920	5920	0
565	20231227	100900	88980980	5920	5920	5920	5920	1105
566	20231227	100800	82439380	5930	5930	5930	5930	22
567	20231227	100700	82308920	5940	5940	5940	5940	0
568	20231227	100600	82308920	5940	5940	5940	5940	3
569	20231227	100500	82291100	5940	5940	5940	5940	0
570	20231227	100400	82291100	5940	5940	5940	5940	0
571	20231227	100300	82291100	5940	5940	5940	5940	0
572	20231227	100200	82291100	5940	5940	5940	5940	0
573	20231227	100100	82291100	5940	5940	5940	5940	5
574	20231227	100000	82261400	5940	5940	5940	5940	0
575	20231227	095900	82261400	5940	5930	5940	5930	224
576	20231227	095800	80933060	5930	5930	5930	5930	100
577	20231227	095700	80340060	5930	5930	5930	5930	10
578	20231227	095600	80280760	5930	5930	5930	5930	0
579	20231227	095500	80280760	5930	5930	5930	5930	0
580	20231227	095400	80280760	5930	5930	5930	5930	1
581	20231227	095300	80274830	5930	5930	5930	5930	1
582	20231227	095200	80268900	5940	5940	5940	5940	0
583	20231227	095100	80268900	5940	5940	5940	5940	0
584	20231227	095000	80268900	5940	5940	5940	5940	30
585	20231227	094900	80090700	5940	5940	5940	5940	40
586	20231227	094800	79853100	5940	5940	5940	5940	50
587	20231227	094700	79556100	5940	5960	5960	5900	8060
588	20231227	094600	31878900	5960	5960	5960	5960	0
589	20231227	094500	31878900	5960	5960	5960	5960	0
590	20231227	094400	31878900	5960	5960	5960	5960	0
591	20231227	094300	31878900	5960	5960	5960	5960	152
592	20231227	094200	30972980	5990	5990	5990	5990	0
593	20231227	094100	30972980	5990	5990	5990	5990	1
594	20231227	094000	30966990	5960	5970	5970	5960	118
595	20231227	093900	30263200	6000	6000	6000	6000	1
596	20231227	093800	30257200	6000	6000	6000	6000	1
597	20231227	093700	30251200	6000	5970	6000	5970	88
598	20231227	093600	29725630	5980	5980	5980	5980	0
599	20231227	093500	29725630	5980	5990	5990	5980	743
600	20231227	093400	25276710	5990	5990	5990	5990	0
601	20231227	093300	25276710	5990	5990	5990	5990	0
602	20231227	093200	25276710	5990	5990	5990	5990	2
603	20231227	093100	25264730	5990	5990	5990	5990	3
604	20231227	093000	25246760	5990	5990	5990	5990	0
605	20231227	092900	25246760	5990	5990	5990	5990	16
606	20231227	092800	25150920	6020	6020	6020	6020	0
607	20231227	092700	25150920	6020	6020	6020	6020	0
608	20231227	092600	25150920	6020	6020	6020	6020	0
609	20231227	092500	25150920	6020	6020	6020	6020	0
610	20231227	092400	25150920	6020	5990	6020	5990	109
611	20231227	092300	24495190	5990	5990	5990	5990	16
612	20231227	092200	24399350	5980	5980	5980	5980	0
613	20231227	092100	24399350	5980	5980	5980	5980	0
614	20231227	092000	24399350	5980	5980	5980	5980	0
615	20231227	091900	24399350	5980	5990	5990	5980	1196
616	20231227	091800	17237270	5990	5990	5990	5990	0
617	20231227	091700	17237270	5990	5990	5990	5990	40
618	20231227	091600	16997670	5990	5990	5990	5990	0
619	20231227	091500	16997670	5990	5990	5990	5990	0
620	20231227	091400	16997670	5990	5990	5990	5990	20
621	20231227	091300	16877870	5990	5990	5990	5990	0
622	20231227	091200	16877870	5990	5990	5990	5990	0
623	20231227	091100	16877870	5990	5990	5990	5990	0
624	20231227	091000	16877870	5990	5990	5990	5990	64
625	20231227	090900	16494510	5990	5980	5990	5980	522
626	20231227	090800	13370360	5990	5980	5990	5980	100
627	20231227	090700	12771600	6000	6000	6000	6000	3
628	20231227	090600	12753600	6000	6000	6000	6000	3
629	20231227	090500	12735600	5950	6010	6010	5950	120
630	20231227	090400	12019200	6030	6030	6030	6030	0
631	20231227	090300	12019200	6030	6030	6030	6030	0
632	20231227	090200	12019200	6030	6030	6030	6030	0
633	20231227	090100	12019200	6030	6030	6030	6030	8
634	20231227	090000	11970960	5930	5920	6060	5920	2021