KissMeData/262840/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	204400	81016350	5530	5530	5530	5530	74
3	20231227	204300	81016350	5530	5530	5530	5530	0
4	20231227	204200	81016350	5530	5530	5530	5530	0
5	20231227	204100	81016350	5530	5530	5530	5530	0
6	20231227	204000	81016350	5530	5530	5530	5530	0
7	20231227	203900	81016350	5530	5530	5530	5530	0
8	20231227	203800	81016350	5530	5530	5530	5530	0
9	20231227	203700	81016350	5530	5530	5530	5530	0
10	20231227	203600	81016350	5530	5530	5530	5530	0
11	20231227	203500	81016350	5530	5530	5530	5530	0
12	20231227	203400	81016350	5530	5530	5530	5530	0
13	20231227	203300	81016350	5530	5530	5530	5530	0
14	20231227	203200	81016350	5530	5530	5530	5530	0
15	20231227	203100	81016350	5530	5530	5530	5530	0
16	20231227	203000	81016350	5530	5530	5530	5530	0
17	20231227	202900	81016350	5530	5530	5530	5530	0
18	20231227	202800	81016350	5530	5530	5530	5530	0
19	20231227	202700	81016350	5530	5530	5530	5530	0
20	20231227	202600	81016350	5530	5530	5530	5530	0
21	20231227	202500	81016350	5530	5530	5530	5530	0
22	20231227	202400	81016350	5530	5530	5530	5530	0
23	20231227	202300	81016350	5530	5530	5530	5530	0
24	20231227	202200	81016350	5530	5530	5530	5530	0
25	20231227	202100	81016350	5530	5530	5530	5530	0
26	20231227	202000	81016350	5530	5530	5530	5530	0
27	20231227	201900	81016350	5530	5530	5530	5530	0
28	20231227	201800	81016350	5530	5530	5530	5530	0
29	20231227	201700	81016350	5530	5530	5530	5530	0
30	20231227	201600	81016350	5530	5530	5530	5530	0
31	20231227	201500	81016350	5530	5530	5530	5530	0
32	20231227	201400	81016350	5530	5530	5530	5530	74
33	20231227	201300	81016350	5530	5530	5530	5530	0
34	20231227	201200	81016350	5530	5530	5530	5530	0
35	20231227	201100	81016350	5530	5530	5530	5530	0
36	20231227	201000	81016350	5530	5530	5530	5530	0
37	20231227	200900	81016350	5530	5530	5530	5530	0
38	20231227	200800	81016350	5530	5530	5530	5530	0
39	20231227	200700	81016350	5530	5530	5530	5530	0
40	20231227	200600	81016350	5530	5530	5530	5530	0
41	20231227	200500	81016350	5530	5530	5530	5530	0
42	20231227	200400	81016350	5530	5530	5530	5530	0
43	20231227	200300	81016350	5530	5530	5530	5530	0
44	20231227	200200	81016350	5530	5530	5530	5530	0
45	20231227	200100	81016350	5530	5530	5530	5530	0
46	20231227	200000	81016350	5530	5530	5530	5530	0
47	20231227	195900	81016350	5530	5530	5530	5530	0
48	20231227	195800	81016350	5530	5530	5530	5530	0
49	20231227	195700	81016350	5530	5530	5530	5530	0
50	20231227	195600	81016350	5530	5530	5530	5530	0
51	20231227	195500	81016350	5530	5530	5530	5530	0
52	20231227	195400	81016350	5530	5530	5530	5530	0
53	20231227	195300	81016350	5530	5530	5530	5530	0
54	20231227	195200	81016350	5530	5530	5530	5530	0
55	20231227	195100	81016350	5530	5530	5530	5530	0
56	20231227	195000	81016350	5530	5530	5530	5530	0
57	20231227	194900	81016350	5530	5530	5530	5530	0
58	20231227	194800	81016350	5530	5530	5530	5530	0
59	20231227	194700	81016350	5530	5530	5530	5530	0
60	20231227	194600	81016350	5530	5530	5530	5530	0
61	20231227	194500	81016350	5530	5530	5530	5530	0
62	20231227	194400	81016350	5530	5530	5530	5530	74
63	20231227	194300	81016350	5530	5530	5530	5530	0
64	20231227	194200	81016350	5530	5530	5530	5530	0
65	20231227	194100	81016350	5530	5530	5530	5530	0
66	20231227	194000	81016350	5530	5530	5530	5530	0
67	20231227	193900	81016350	5530	5530	5530	5530	0
68	20231227	193800	81016350	5530	5530	5530	5530	0
69	20231227	193700	81016350	5530	5530	5530	5530	0
70	20231227	193600	81016350	5530	5530	5530	5530	0
71	20231227	193500	81016350	5530	5530	5530	5530	0
72	20231227	193400	81016350	5530	5530	5530	5530	0
73	20231227	193300	81016350	5530	5530	5530	5530	0
74	20231227	193200	81016350	5530	5530	5530	5530	0
75	20231227	193100	81016350	5530	5530	5530	5530	0
76	20231227	193000	81016350	5530	5530	5530	5530	0
77	20231227	192900	81016350	5530	5530	5530	5530	0
78	20231227	192800	81016350	5530	5530	5530	5530	0
79	20231227	192700	81016350	5530	5530	5530	5530	0
80	20231227	192600	81016350	5530	5530	5530	5530	0
81	20231227	192500	81016350	5530	5530	5530	5530	0
82	20231227	192400	81016350	5530	5530	5530	5530	0
83	20231227	192300	81016350	5530	5530	5530	5530	0
84	20231227	192200	81016350	5530	5530	5530	5530	0
85	20231227	192100	81016350	5530	5530	5530	5530	0
86	20231227	192000	81016350	5530	5530	5530	5530	0
87	20231227	191900	81016350	5530	5530	5530	5530	0
88	20231227	191800	81016350	5530	5530	5530	5530	0
89	20231227	191700	81016350	5530	5530	5530	5530	0
90	20231227	191600	81016350	5530	5530	5530	5530	0
91	20231227	191500	81016350	5530	5530	5530	5530	0
92	20231227	191400	81016350	5530	5530	5530	5530	74
93	20231227	191300	81016350	5530	5530	5530	5530	0
94	20231227	191200	81016350	5530	5530	5530	5530	0
95	20231227	191100	81016350	5530	5530	5530	5530	0
96	20231227	191000	81016350	5530	5530	5530	5530	0
97	20231227	190900	81016350	5530	5530	5530	5530	0
98	20231227	190800	81016350	5530	5530	5530	5530	0
99	20231227	190700	81016350	5530	5530	5530	5530	0
100	20231227	190600	81016350	5530	5530	5530	5530	0
101	20231227	190500	81016350	5530	5530	5530	5530	0
102	20231227	190400	81016350	5530	5530	5530	5530	0
103	20231227	190300	81016350	5530	5530	5530	5530	0
104	20231227	190200	81016350	5530	5530	5530	5530	0
105	20231227	190100	81016350	5530	5530	5530	5530	0
106	20231227	190000	81016350	5530	5530	5530	5530	0
107	20231227	185900	81016350	5530	5530	5530	5530	0
108	20231227	185800	81016350	5530	5530	5530	5530	0
109	20231227	185700	81016350	5530	5530	5530	5530	0
110	20231227	185600	81016350	5530	5530	5530	5530	0
111	20231227	185500	81016350	5530	5530	5530	5530	0
112	20231227	185400	81016350	5530	5530	5530	5530	0
113	20231227	185300	81016350	5530	5530	5530	5530	0
114	20231227	185200	81016350	5530	5530	5530	5530	0
115	20231227	185100	81016350	5530	5530	5530	5530	0
116	20231227	185000	81016350	5530	5530	5530	5530	0
117	20231227	184900	81016350	5530	5530	5530	5530	0
118	20231227	184800	81016350	5530	5530	5530	5530	0
119	20231227	184700	81016350	5530	5530	5530	5530	0
120	20231227	184600	81016350	5530	5530	5530	5530	0
121	20231227	184500	81016350	5530	5530	5530	5530	0
122	20231227	184400	81016350	5530	5530	5530	5530	74
123	20231227	184300	81016350	5530	5530	5530	5530	0
124	20231227	184200	81016350	5530	5530	5530	5530	0
125	20231227	184100	81016350	5530	5530	5530	5530	0
126	20231227	184000	81016350	5530	5530	5530	5530	0
127	20231227	183900	81016350	5530	5530	5530	5530	0
128	20231227	183800	81016350	5530	5530	5530	5530	0
129	20231227	183700	81016350	5530	5530	5530	5530	0
130	20231227	183600	81016350	5530	5530	5530	5530	0
131	20231227	183500	81016350	5530	5530	5530	5530	0
132	20231227	183400	81016350	5530	5530	5530	5530	0
133	20231227	183300	81016350	5530	5530	5530	5530	0
134	20231227	183200	81016350	5530	5530	5530	5530	0
135	20231227	183100	81016350	5530	5530	5530	5530	0
136	20231227	183000	81016350	5530	5530	5530	5530	0
137	20231227	182900	81016350	5530	5530	5530	5530	0
138	20231227	182800	81016350	5530	5530	5530	5530	0
139	20231227	182700	81016350	5530	5530	5530	5530	0
140	20231227	182600	81016350	5530	5530	5530	5530	0
141	20231227	182500	81016350	5530	5530	5530	5530	0
142	20231227	182400	81016350	5530	5530	5530	5530	0
143	20231227	182300	81016350	5530	5530	5530	5530	0
144	20231227	182200	81016350	5530	5530	5530	5530	0
145	20231227	182100	81016350	5530	5530	5530	5530	0
146	20231227	182000	81016350	5530	5530	5530	5530	0
147	20231227	181900	81016350	5530	5530	5530	5530	0
148	20231227	181800	81016350	5530	5530	5530	5530	0
149	20231227	181700	81016350	5530	5530	5530	5530	0
150	20231227	181600	81016350	5530	5530	5530	5530	0
151	20231227	181500	81016350	5530	5530	5530	5530	0
152	20231227	181400	81016350	5530	5530	5530	5530	74
153	20231227	181300	81016350	5530	5530	5530	5530	0
154	20231227	181200	81016350	5530	5530	5530	5530	0
155	20231227	181100	81016350	5530	5530	5530	5530	0
156	20231227	181000	81016350	5530	5530	5530	5530	0
157	20231227	180900	81016350	5530	5530	5530	5530	0
158	20231227	180800	81016350	5530	5530	5530	5530	0
159	20231227	180700	81016350	5530	5530	5530	5530	0
160	20231227	180600	81016350	5530	5530	5530	5530	0
161	20231227	180500	81016350	5530	5530	5530	5530	0
162	20231227	180400	81016350	5530	5530	5530	5530	0
163	20231227	180300	81016350	5530	5530	5530	5530	0
164	20231227	180200	81016350	5530	5530	5530	5530	0
165	20231227	180100	81016350	5530	5530	5530	5530	0
166	20231227	180000	81016350	5530	5530	5530	5530	0
167	20231227	175900	81016350	5530	5530	5530	5530	0
168	20231227	175800	81016350	5530	5530	5530	5530	0
169	20231227	175700	81016350	5530	5530	5530	5530	0
170	20231227	175600	81016350	5530	5530	5530	5530	0
171	20231227	175500	81016350	5530	5530	5530	5530	0
172	20231227	175400	81016350	5530	5530	5530	5530	0
173	20231227	175300	81016350	5530	5530	5530	5530	0
174	20231227	175200	81016350	5530	5530	5530	5530	0
175	20231227	175100	81016350	5530	5530	5530	5530	0
176	20231227	175000	81016350	5530	5530	5530	5530	0
177	20231227	174900	81016350	5530	5530	5530	5530	0
178	20231227	174800	81016350	5530	5530	5530	5530	0
179	20231227	174700	81016350	5530	5530	5530	5530	0
180	20231227	174600	81016350	5530	5530	5530	5530	0
181	20231227	174500	81016350	5530	5530	5530	5530	0
182	20231227	174400	81016350	5530	5530	5530	5530	74
183	20231227	174300	81016350	5530	5530	5530	5530	0
184	20231227	174200	81016350	5530	5530	5530	5530	0
185	20231227	174100	81016350	5530	5530	5530	5530	0
186	20231227	174000	81016350	5530	5530	5530	5530	0
187	20231227	173900	81016350	5530	5530	5530	5530	0
188	20231227	173800	81016350	5530	5530	5530	5530	0
189	20231227	173700	81016350	5530	5530	5530	5530	0
190	20231227	173600	81016350	5530	5530	5530	5530	0
191	20231227	173500	81016350	5530	5530	5530	5530	0
192	20231227	173400	81016350	5530	5530	5530	5530	0
193	20231227	173300	81016350	5530	5530	5530	5530	0
194	20231227	173200	81016350	5530	5530	5530	5530	0
195	20231227	173100	81016350	5530	5530	5530	5530	0
196	20231227	173000	81016350	5530	5530	5530	5530	0
197	20231227	172900	81016350	5530	5530	5530	5530	0
198	20231227	172800	81016350	5530	5530	5530	5530	0
199	20231227	172700	81016350	5530	5530	5530	5530	0
200	20231227	172600	81016350	5530	5530	5530	5530	0
201	20231227	172500	81016350	5530	5530	5530	5530	0
202	20231227	172400	81016350	5530	5530	5530	5530	0
203	20231227	172300	81016350	5530	5530	5530	5530	0
204	20231227	172200	81016350	5530	5530	5530	5530	0
205	20231227	172100	81016350	5530	5530	5530	5530	0
206	20231227	172000	81016350	5530	5530	5530	5530	0
207	20231227	171900	81016350	5530	5530	5530	5530	0
208	20231227	171800	81016350	5530	5530	5530	5530	0
209	20231227	171700	81016350	5530	5530	5530	5530	0
210	20231227	171600	81016350	5530	5530	5530	5530	0
211	20231227	171500	81016350	5530	5530	5530	5530	0
212	20231227	171400	81016350	5530	5530	5530	5530	74
213	20231227	171300	81016350	5530	5530	5530	5530	0
214	20231227	171200	81016350	5530	5530	5530	5530	0
215	20231227	171100	81016350	5530	5530	5530	5530	0
216	20231227	171000	81016350	5530	5530	5530	5530	0
217	20231227	170900	81016350	5530	5530	5530	5530	0
218	20231227	170800	81016350	5530	5530	5530	5530	0
219	20231227	170700	81016350	5530	5530	5530	5530	0
220	20231227	170600	81016350	5530	5530	5530	5530	0
221	20231227	170500	81016350	5530	5530	5530	5530	0
222	20231227	170400	81016350	5530	5530	5530	5530	0
223	20231227	170300	81016350	5530	5530	5530	5530	0
224	20231227	170200	81016350	5530	5530	5530	5530	0
225	20231227	170100	81016350	5530	5530	5530	5530	0
226	20231227	170000	81016350	5530	5530	5530	5530	0
227	20231227	165900	81016350	5530	5530	5530	5530	0
228	20231227	165800	81016350	5530	5530	5530	5530	0
229	20231227	165700	81016350	5530	5530	5530	5530	0
230	20231227	165600	81016350	5530	5530	5530	5530	0
231	20231227	165500	81016350	5530	5530	5530	5530	0
232	20231227	165400	81016350	5530	5530	5530	5530	0
233	20231227	165300	81016350	5530	5530	5530	5530	0
234	20231227	165200	81016350	5530	5530	5530	5530	0
235	20231227	165100	81016350	5530	5530	5530	5530	0
236	20231227	165000	81016350	5530	5530	5530	5530	0
237	20231227	164900	81016350	5530	5530	5530	5530	0
238	20231227	164800	81016350	5530	5530	5530	5530	0
239	20231227	164700	81016350	5530	5530	5530	5530	0
240	20231227	164600	81016350	5530	5530	5530	5530	0
241	20231227	164500	81016350	5530	5530	5530	5530	0
242	20231227	164400	81016350	5530	5530	5530	5530	74
243	20231227	164300	81016350	5530	5530	5530	5530	0
244	20231227	164200	81016350	5530	5530	5530	5530	0
245	20231227	164100	81016350	5530	5530	5530	5530	0
246	20231227	164000	81016350	5530	5530	5530	5530	0
247	20231227	163900	81016350	5530	5530	5530	5530	0
248	20231227	163800	81016350	5530	5530	5530	5530	0
249	20231227	163700	81016350	5530	5530	5530	5530	0
250	20231227	163600	81016350	5530	5530	5530	5530	0
251	20231227	163500	81016350	5530	5530	5530	5530	0
252	20231227	163400	81016350	5530	5530	5530	5530	0
253	20231227	163300	81016350	5530	5530	5530	5530	0
254	20231227	163200	81016350	5530	5530	5530	5530	0
255	20231227	163100	81016350	5530	5530	5530	5530	0
256	20231227	163000	81016350	5530	5530	5530	5530	0
257	20231227	162900	81016350	5530	5530	5530	5530	0
258	20231227	162800	81016350	5530	5530	5530	5530	0
259	20231227	162700	81016350	5530	5530	5530	5530	0
260	20231227	162600	81016350	5530	5530	5530	5530	0
261	20231227	162500	81016350	5530	5530	5530	5530	0
262	20231227	162400	81016350	5530	5530	5530	5530	0
263	20231227	162300	81016350	5530	5530	5530	5530	0
264	20231227	162200	81016350	5530	5530	5530	5530	0
265	20231227	162100	81016350	5530	5530	5530	5530	0
266	20231227	162000	81016350	5530	5530	5530	5530	0
267	20231227	161900	81016350	5530	5530	5530	5530	0
268	20231227	161800	81016350	5530	5530	5530	5530	0
269	20231227	161700	81016350	5530	5530	5530	5530	0
270	20231227	161600	81016350	5530	5530	5530	5530	0
271	20231227	161500	81016350	5530	5530	5530	5530	0
272	20231227	161400	81016350	5530	5530	5530	5530	74
273	20231227	161300	81016350	5530	5530	5530	5530	0
274	20231227	161200	81016350	5530	5530	5530	5530	0
275	20231227	161100	81016350	5530	5530	5530	5530	0
276	20231227	161000	81016350	5530	5530	5530	5530	0
277	20231227	160900	81016350	5530	5530	5530	5530	0
278	20231227	160800	81016350	5530	5530	5530	5530	0
279	20231227	160700	81016350	5530	5530	5530	5530	0
280	20231227	160600	81016350	5530	5530	5530	5530	0
281	20231227	160500	81016350	5530	5530	5530	5530	0
282	20231227	160400	81016350	5530	5530	5530	5530	0
283	20231227	160300	81016350	5530	5530	5530	5530	0
284	20231227	160200	81016350	5530	5530	5530	5530	0
285	20231227	160100	81016350	5530	5530	5530	5530	0
286	20231227	160000	81016350	5530	5530	5530	5530	0
287	20231227	155900	81016350	5530	5530	5530	5530	0
288	20231227	155800	81016350	5530	5530	5530	5530	0
289	20231227	155700	81016350	5530	5530	5530	5530	0
290	20231227	155600	81016350	5530	5530	5530	5530	0
291	20231227	155500	81016350	5530	5530	5530	5530	0
292	20231227	155400	81016350	5530	5530	5530	5530	0
293	20231227	155300	81016350	5530	5530	5530	5530	0
294	20231227	155200	81016350	5530	5530	5530	5530	0
295	20231227	155100	81016350	5530	5530	5530	5530	0
296	20231227	155000	81016350	5530	5530	5530	5530	0
297	20231227	154900	81016350	5530	5530	5530	5530	0
298	20231227	154800	81016350	5530	5530	5530	5530	0
299	20231227	154700	81016350	5530	5530	5530	5530	0
300	20231227	154600	81016350	5530	5530	5530	5530	0
301	20231227	154500	81016350	5530	5530	5530	5530	0
302	20231227	154400	81016350	5530	5530	5530	5530	74
303	20231227	154300	81016350	5530	5530	5530	5530	0
304	20231227	154200	81016350	5530	5530	5530	5530	0
305	20231227	154100	81016350	5530	5530	5530	5530	0
306	20231227	154000	81016350	5530	5530	5530	5530	0
307	20231227	153900	81016350	5530	5530	5530	5530	0
308	20231227	153800	81016350	5530	5530	5530	5530	0
309	20231227	153700	81016350	5530	5530	5530	5530	0
310	20231227	153600	81016350	5530	5530	5530	5530	0
311	20231227	153500	81016350	5530	5530	5530	5530	0
312	20231227	153400	81016350	5530	5530	5530	5530	0
313	20231227	153300	81016350	5530	5530	5530	5530	0
314	20231227	153200	81016350	5530	5530	5530	5530	0
315	20231227	153100	81016350	5530	5530	5530	5530	0
316	20231227	153000	81016350	5530	5530	5530	5530	74
317	20231227	152900	80607130	5520	5520	5520	5520	0
318	20231227	152800	80607130	5520	5520	5520	5520	0
319	20231227	152700	80607130	5520	5520	5520	5520	0
320	20231227	152600	80607130	5520	5520	5520	5520	0
321	20231227	152500	80607130	5520	5520	5520	5520	0
322	20231227	152400	80607130	5520	5520	5520	5520	0
323	20231227	152300	80607130	5520	5520	5520	5520	0
324	20231227	152200	80607130	5520	5520	5520	5520	0
325	20231227	152100	80607130	5520	5520	5520	5520	0
326	20231227	152000	80607130	5520	5520	5520	5520	0
327	20231227	151900	80607130	5520	5510	5520	5500	111
328	20231227	151800	79996210	5500	5520	5520	5500	42
329	20231227	151700	79764410	5520	5520	5520	5520	0
330	20231227	151600	79764410	5520	5520	5520	5520	0
331	20231227	151500	79764410	5520	5520	5520	5520	0
332	20231227	151400	79764410	5520	5510	5520	5510	2
333	20231227	151300	79753380	5490	5490	5490	5490	59
334	20231227	151200	79429470	5520	5530	5530	5500	3307
335	20231227	151100	61224210	5540	5540	5540	5540	31
336	20231227	151000	61052470	5540	5540	5540	5540	0
337	20231227	150900	61052470	5540	5540	5540	5540	0
338	20231227	150800	61052470	5540	5540	5540	5540	2
339	20231227	150700	61041390	5560	5560	5560	5560	0
340	20231227	150600	61041390	5560	5560	5560	5560	0
341	20231227	150500	61041390	5560	5560	5560	5560	0
342	20231227	150400	61041390	5560	5560	5560	5560	0
343	20231227	150300	61041390	5560	5560	5560	5560	0
344	20231227	150200	61041390	5560	5560	5560	5560	0
345	20231227	150100	61041390	5560	5560	5560	5560	0
346	20231227	150000	61041390	5560	5560	5560	5560	1
347	20231227	145900	61035830	5540	5540	5540	5540	0
348	20231227	145800	61035830	5540	5540	5540	5540	1
349	20231227	145700	61030290	5540	5540	5540	5540	17
350	20231227	145600	60936110	5560	5560	5560	5560	0
351	20231227	145500	60936110	5560	5560	5560	5560	0
352	20231227	145400	60936110	5560	5560	5560	5560	0
353	20231227	145300	60936110	5560	5560	5560	5560	0
354	20231227	145200	60936110	5560	5560	5560	5560	0
355	20231227	145100	60936110	5560	5560	5560	5560	0
356	20231227	145000	60936110	5560	5560	5560	5560	0
357	20231227	144900	60936110	5560	5560	5560	5560	0
358	20231227	144800	60936110	5560	5560	5560	5540	3
359	20231227	144700	60919450	5550	5550	5550	5550	0
360	20231227	144600	60919450	5550	5550	5550	5550	1111
361	20231227	144500	54753400	5560	5560	5560	5560	0
362	20231227	144400	54753400	5560	5560	5560	5560	15
363	20231227	144300	54670000	5560	5560	5560	5560	61
364	20231227	144200	54330840	5550	5550	5550	5550	0
365	20231227	144100	54330840	5550	5550	5550	5550	0
366	20231227	144000	54330840	5550	5550	5550	5550	24
367	20231227	143900	54197640	5550	5560	5560	5550	20
368	20231227	143800	54086540	5540	5540	5540	5540	1
369	20231227	143700	54081000	5560	5560	5560	5560	0
370	20231227	143600	54081000	5560	5560	5560	5560	0
371	20231227	143500	54081000	5560	5560	5560	5560	0
372	20231227	143400	54081000	5560	5560	5560	5560	0
373	20231227	143300	54081000	5560	5560	5560	5560	0
374	20231227	143200	54081000	5560	5560	5560	5560	0
375	20231227	143100	54081000	5560	5560	5560	5560	0
376	20231227	143000	54081000	5560	5560	5560	5560	0
377	20231227	142900	54081000	5560	5560	5560	5560	0
378	20231227	142800	54081000	5560	5560	5560	5560	0
379	20231227	142700	54081000	5560	5560	5560	5560	0
380	20231227	142600	54081000	5560	5560	5560	5560	0
381	20231227	142500	54081000	5560	5560	5560	5560	0
382	20231227	142400	54081000	5560	5560	5560	5560	0
383	20231227	142300	54081000	5560	5560	5560	5560	0
384	20231227	142200	54081000	5560	5560	5560	5560	0
385	20231227	142100	54081000	5560	5560	5560	5560	0
386	20231227	142000	54081000	5560	5560	5560	5560	0
387	20231227	141900	54081000	5560	5560	5560	5560	0
388	20231227	141800	54081000	5560	5560	5560	5560	0
389	20231227	141700	54081000	5560	5560	5560	5560	0
390	20231227	141600	54081000	5560	5560	5560	5560	0
391	20231227	141500	54081000	5560	5560	5560	5560	0
392	20231227	141400	54081000	5560	5560	5560	5560	0
393	20231227	141300	54081000	5560	5560	5560	5560	0
394	20231227	141200	54081000	5560	5560	5560	5560	0
395	20231227	141100	54081000	5560	5560	5560	5560	0
396	20231227	141000	54081000	5560	5560	5560	5560	0
397	20231227	140900	54081000	5560	5560	5560	5560	0
398	20231227	140800	54081000	5560	5540	5560	5540	3
399	20231227	140700	54064360	5550	5560	5560	5550	39
400	20231227	140600	53847810	5560	5560	5560	5560	0
401	20231227	140500	53847810	5560	5560	5560	5560	0
402	20231227	140400	53847810	5560	5560	5560	5560	200
403	20231227	140300	52735810	5560	5560	5560	5560	0
404	20231227	140200	52735810	5560	5560	5560	5560	0
405	20231227	140100	52735810	5560	5560	5560	5560	0
406	20231227	140000	52735810	5560	5560	5560	5560	0
407	20231227	135900	52735810	5560	5560	5560	5560	0
408	20231227	135800	52735810	5560	5560	5560	5560	0
409	20231227	135700	52735810	5560	5560	5560	5560	9
410	20231227	135600	52685770	5560	5540	5560	5540	53
411	20231227	135500	52391740	5550	5550	5550	5550	6
412	20231227	135400	52358440	5550	5550	5550	5550	0
413	20231227	135300	52358440	5550	5560	5560	5550	2
414	20231227	135200	52347330	5550	5550	5550	5550	0
415	20231227	135100	52347330	5550	5550	5550	5550	0
416	20231227	135000	52347330	5550	5550	5550	5550	0
417	20231227	134900	52347330	5550	5550	5550	5550	1
418	20231227	134800	52341780	5540	5540	5540	5540	0
419	20231227	134700	52341780	5540	5540	5540	5540	0
420	20231227	134600	52341780	5540	5540	5540	5540	0
421	20231227	134500	52341780	5540	5540	5540	5540	0
422	20231227	134400	52341780	5540	5540	5540	5540	250
423	20231227	134300	50956780	5560	5560	5560	5560	0
424	20231227	134200	50956780	5560	5560	5560	5560	0
425	20231227	134100	50956780	5560	5560	5560	5560	0
426	20231227	134000	50956780	5560	5560	5560	5560	0
427	20231227	133900	50956780	5560	5560	5560	5560	0
428	20231227	133800	50956780	5560	5560	5560	5560	0
429	20231227	133700	50956780	5560	5560	5560	5560	0
430	20231227	133600	50956780	5560	5560	5560	5560	0
431	20231227	133500	50956780	5560	5560	5560	5560	1
432	20231227	133400	50951220	5560	5560	5560	5560	2
433	20231227	133300	50940100	5560	5560	5560	5560	1
434	20231227	133200	50934540	5560	5560	5560	5560	0
435	20231227	133100	50934540	5560	5560	5560	5560	0
436	20231227	133000	50934540	5560	5560	5560	5560	0
437	20231227	132900	50934540	5560	5560	5560	5560	0
438	20231227	132800	50934540	5560	5560	5560	5560	0
439	20231227	132700	50934540	5560	5560	5560	5560	0
440	20231227	132600	50934540	5560	5560	5560	5560	0
441	20231227	132500	50934540	5560	5560	5560	5560	0
442	20231227	132400	50934540	5560	5560	5560	5560	77
443	20231227	132300	50506420	5560	5560	5560	5560	1
444	20231227	132200	50500860	5560	5560	5560	5560	1
445	20231227	132100	50495300	5560	5560	5560	5560	0
446	20231227	132000	50495300	5560	5560	5560	5560	0
447	20231227	131900	50495300	5560	5560	5560	5560	1
448	20231227	131800	50489740	5560	5560	5560	5560	1
449	20231227	131700	50484180	5560	5560	5560	5560	1
450	20231227	131600	50478620	5560	5560	5560	5560	118
451	20231227	131500	49822540	5560	5560	5560	5560	0
452	20231227	131400	49822540	5560	5530	5560	5530	23
453	20231227	131300	49695320	5550	5550	5550	5550	0
454	20231227	131200	49695320	5550	5550	5550	5550	13
455	20231227	131100	49623170	5570	5570	5570	5570	0
456	20231227	131000	49623170	5570	5570	5570	5570	0
457	20231227	130900	49623170	5570	5570	5570	5570	0
458	20231227	130800	49623170	5570	5570	5570	5570	0
459	20231227	130700	49623170	5570	5570	5570	5570	0
460	20231227	130600	49623170	5570	5570	5570	5570	0
461	20231227	130500	49623170	5570	5570	5570	5570	0
462	20231227	130400	49623170	5570	5570	5570	5570	0
463	20231227	130300	49623170	5570	5570	5570	5570	0
464	20231227	130200	49623170	5570	5570	5570	5570	0
465	20231227	130100	49623170	5570	5570	5570	5570	0
466	20231227	130000	49623170	5570	5570	5570	5570	0
467	20231227	125900	49623170	5570	5570	5570	5570	0
468	20231227	125800	49623170	5570	5570	5570	5570	0
469	20231227	125700	49623170	5570	5570	5570	5570	0
470	20231227	125600	49623170	5570	5570	5570	5570	0
471	20231227	125500	49623170	5570	5570	5570	5570	0
472	20231227	125400	49623170	5570	5570	5570	5570	0
473	20231227	125300	49623170	5570	5570	5570	5570	0
474	20231227	125200	49623170	5570	5570	5570	5570	0
475	20231227	125100	49623170	5570	5570	5570	5570	0
476	20231227	125000	49623170	5570	5570	5570	5570	0
477	20231227	124900	49623170	5570	5570	5570	5570	0
478	20231227	124800	49623170	5570	5570	5570	5570	0
479	20231227	124700	49623170	5570	5570	5570	5570	0
480	20231227	124600	49623170	5570	5570	5570	5570	0
481	20231227	124500	49623170	5570	5570	5570	5570	0
482	20231227	124400	49623170	5570	5570	5570	5570	10
483	20231227	124300	49567470	5570	5570	5570	5570	0
484	20231227	124200	49567470	5570	5570	5570	5570	0
485	20231227	124100	49567470	5570	5570	5570	5570	20
486	20231227	124000	49456070	5570	5560	5570	5560	400
487	20231227	123900	47229440	5560	5560	5560	5560	10
488	20231227	123800	47173840	5560	5550	5560	5550	300
489	20231227	123700	45506140	5560	5520	5560	5520	300
490	20231227	123600	43841710	5520	5520	5520	5520	0
491	20231227	123500	43841710	5520	5520	5520	5520	0
492	20231227	123400	43841710	5520	5520	5520	5520	0
493	20231227	123300	43841710	5520	5520	5520	5520	5
494	20231227	123200	43814110	5520	5520	5520	5520	0
495	20231227	123100	43814110	5520	5520	5520	5520	0
496	20231227	123000	43814110	5520	5520	5520	5520	0
497	20231227	122900	43814110	5520	5520	5520	5520	111
498	20231227	122800	43201390	5530	5530	5530	5530	0
499	20231227	122700	43201390	5530	5530	5530	5530	0
500	20231227	122600	43201390	5530	5530	5530	5530	0
501	20231227	122500	43201390	5530	5530	5530	5530	0
502	20231227	122400	43201390	5530	5530	5530	5530	0
503	20231227	122300	43201390	5530	5530	5530	5530	0
504	20231227	122200	43201390	5530	5530	5530	5530	0
505	20231227	122100	43201390	5530	5530	5530	5530	0
506	20231227	122000	43201390	5530	5530	5530	5530	0
507	20231227	121900	43201390	5530	5530	5530	5530	0
508	20231227	121800	43201390	5530	5530	5530	5530	0
509	20231227	121700	43201390	5530	5530	5530	5530	0
510	20231227	121600	43201390	5530	5530	5530	5530	0
511	20231227	121500	43201390	5530	5530	5530	5530	0
512	20231227	121400	43201390	5530	5530	5530	5530	0
513	20231227	121300	43201390	5530	5530	5530	5530	0
514	20231227	121200	43201390	5530	5530	5530	5530	0
515	20231227	121100	43201390	5530	5530	5530	5530	0
516	20231227	121000	43201390	5530	5530	5530	5530	0
517	20231227	120900	43201390	5530	5530	5530	5530	0
518	20231227	120800	43201390	5530	5530	5530	5530	0
519	20231227	120700	43201390	5530	5530	5530	5530	0
520	20231227	120600	43201390	5530	5520	5530	5510	2016
521	20231227	120500	32092860	5530	5530	5530	5530	0
522	20231227	120400	32092860	5530	5530	5530	5530	0
523	20231227	120300	32092860	5530	5530	5530	5530	1
524	20231227	120200	32087330	5520	5520	5520	5520	0
525	20231227	120100	32087330	5520	5520	5520	5520	0
526	20231227	120000	32087330	5520	5520	5520	5520	0
527	20231227	115900	32087330	5520	5520	5520	5520	65
528	20231227	115800	31728530	5520	5520	5520	5520	0
529	20231227	115700	31728530	5520	5520	5520	5520	0
530	20231227	115600	31728530	5520	5520	5520	5520	0
531	20231227	115500	31728530	5520	5520	5520	5520	0
532	20231227	115400	31728530	5520	5520	5520	5520	0
533	20231227	115300	31728530	5520	5520	5520	5520	0
534	20231227	115200	31728530	5520	5520	5520	5520	50
535	20231227	115100	31452530	5520	5520	5520	5520	0
536	20231227	115000	31452530	5520	5520	5520	5520	60
537	20231227	114900	31121330	5520	5520	5520	5520	0
538	20231227	114800	31121330	5520	5520	5520	5520	0
539	20231227	114700	31121330	5520	5520	5520	5520	0
540	20231227	114600	31121330	5520	5520	5520	5520	0
541	20231227	114500	31121330	5520	5520	5520	5520	0
542	20231227	114400	31121330	5520	5520	5520	5520	50
543	20231227	114300	30845330	5520	5520	5520	5520	0
544	20231227	114200	30845330	5520	5520	5520	5520	0
545	20231227	114100	30845330	5520	5520	5520	5520	0
546	20231227	114000	30845330	5520	5520	5520	5520	1
547	20231227	113900	30839810	5520	5520	5520	5520	0
548	20231227	113800	30839810	5520	5520	5520	5520	0
549	20231227	113700	30839810	5520	5520	5520	5520	0
550	20231227	113600	30839810	5520	5520	5520	5520	0
551	20231227	113500	30839810	5520	5520	5520	5520	9
552	20231227	113400	30790130	5520	5520	5520	5520	77
553	20231227	113300	30365090	5520	5520	5520	5520	6
554	20231227	113200	30331970	5520	5520	5520	5520	0
555	20231227	113100	30331970	5520	5520	5520	5520	30
556	20231227	113000	30166370	5540	5540	5540	5540	0
557	20231227	112900	30166370	5540	5540	5540	5540	0
558	20231227	112800	30166370	5540	5540	5540	5540	0
559	20231227	112700	30166370	5540	5540	5540	5540	0
560	20231227	112600	30166370	5540	5540	5540	5540	0
561	20231227	112500	30166370	5540	5540	5540	5540	0
562	20231227	112400	30166370	5540	5540	5540	5540	0
563	20231227	112300	30166370	5540	5540	5540	5540	0
564	20231227	112200	30166370	5540	5540	5540	5540	0
565	20231227	112100	30166370	5540	5540	5540	5540	50
566	20231227	112000	29889370	5530	5530	5530	5530	0
567	20231227	111900	29889370	5530	5530	5530	5530	0
568	20231227	111800	29889370	5530	5530	5530	5530	0
569	20231227	111700	29889370	5530	5530	5530	5530	1
570	20231227	111600	29883840	5530	5530	5530	5530	0
571	20231227	111500	29883840	5530	5530	5530	5530	0
572	20231227	111400	29883840	5530	5530	5530	5530	0
573	20231227	111300	29883840	5530	5520	5530	5520	604
574	20231227	111200	26549750	5500	5540	5540	5500	3190
575	20231227	111100	8957850	5550	5550	5550	5550	0
576	20231227	111000	8957850	5550	5550	5550	5550	0
577	20231227	110900	8957850	5550	5550	5550	5550	0
578	20231227	110800	8957850	5550	5540	5550	5540	8
579	20231227	110700	8913520	5550	5550	5550	5550	0
580	20231227	110600	8913520	5550	5550	5550	5550	0
581	20231227	110500	8913520	5550	5550	5550	5550	91
582	20231227	110400	8408470	5550	5550	5550	5550	0
583	20231227	110300	8408470	5550	5550	5550	5550	50
584	20231227	110200	8130970	5550	5550	5550	5550	418
585	20231227	110100	5811070	5550	5550	5550	5550	0
586	20231227	110000	5811070	5550	5550	5550	5550	0
587	20231227	105900	5811070	5550	5550	5550	5550	0
588	20231227	105800	5811070	5550	5550	5550	5550	0
589	20231227	105700	5811070	5550	5560	5560	5550	29
590	20231227	105600	5650030	5560	5560	5560	5560	7
591	20231227	105500	5611110	5570	5570	5570	5570	0
592	20231227	105400	5611110	5570	5570	5570	5570	0
593	20231227	105300	5611110	5570	5570	5570	5570	0
594	20231227	105200	5611110	5570	5570	5570	5570	0
595	20231227	105100	5611110	5570	5570	5570	5570	0
596	20231227	105000	5611110	5570	5570	5570	5570	0
597	20231227	104900	5611110	5570	5570	5570	5570	0
598	20231227	104800	5611110	5570	5570	5570	5570	0
599	20231227	104700	5611110	5570	5570	5570	5570	0
600	20231227	104600	5611110	5570	5570	5570	5570	0
601	20231227	104500	5611110	5570	5570	5570	5570	18
602	20231227	104400	5510850	5570	5570	5570	5570	0
603	20231227	104300	5510850	5570	5570	5570	5570	0
604	20231227	104200	5510850	5570	5570	5570	5570	0
605	20231227	104100	5510850	5570	5570	5570	5570	0
606	20231227	104000	5510850	5570	5570	5570	5570	0
607	20231227	103900	5510850	5570	5570	5570	5570	0
608	20231227	103800	5510850	5570	5570	5570	5570	0
609	20231227	103700	5510850	5570	5570	5570	5570	0
610	20231227	103600	5510850	5570	5570	5570	5570	0
611	20231227	103500	5510850	5570	5570	5570	5570	0
612	20231227	103400	5510850	5570	5570	5570	5570	0
613	20231227	103300	5510850	5570	5570	5570	5570	0
614	20231227	103200	5510850	5570	5570	5570	5570	0
615	20231227	103100	5510850	5570	5570	5570	5570	0
616	20231227	103000	5510850	5570	5570	5570	5570	0
617	20231227	102900	5510850	5570	5570	5570	5570	0
618	20231227	102800	5510850	5570	5570	5570	5570	0
619	20231227	102700	5510850	5570	5570	5570	5570	0
620	20231227	102600	5510850	5570	5570	5570	5570	0
621	20231227	102500	5510850	5570	5570	5570	5570	0
622	20231227	102400	5510850	5570	5570	5570	5570	0
623	20231227	102300	5510850	5570	5570	5570	5570	0
624	20231227	102200	5510850	5570	5570	5570	5570	0
625	20231227	102100	5510850	5570	5570	5570	5570	0
626	20231227	102000	5510850	5570	5570	5570	5570	0
627	20231227	101900	5510850	5570	5570	5570	5570	0
628	20231227	101800	5510850	5570	5570	5570	5570	0
629	20231227	101700	5510850	5570	5570	5570	5570	0
630	20231227	101600	5510850	5570	5570	5570	5570	0
631	20231227	101500	5510850	5570	5570	5570	5570	0
632	20231227	101400	5510850	5570	5570	5570	5570	0
633	20231227	101300	5510850	5570	5570	5570	5570	2
634	20231227	101200	5499710	5570	5570	5570	5570	0
635	20231227	101100	5499710	5570	5570	5570	5570	0
636	20231227	101000	5499710	5570	5570	5570	5570	0
637	20231227	100900	5499710	5570	5570	5570	5570	1
638	20231227	100800	5494140	5550	5550	5550	5550	0
639	20231227	100700	5494140	5550	5550	5550	5550	0
640	20231227	100600	5494140	5550	5550	5550	5550	130
641	20231227	100500	4772640	5570	5570	5570	5570	0
642	20231227	100400	4772640	5570	5570	5570	5570	0
643	20231227	100300	4772640	5570	5570	5570	5570	0
644	20231227	100200	4772640	5570	5560	5570	5560	142
645	20231227	100100	3982730	5580	5580	5580	5580	0
646	20231227	100000	3982730	5580	5580	5580	5580	0
647	20231227	095900	3982730	5580	5580	5580	5580	0
648	20231227	095800	3982730	5580	5580	5580	5580	0
649	20231227	095700	3982730	5580	5580	5580	5580	1
650	20231227	095600	3977150	5550	5550	5550	5550	0
651	20231227	095500	3977150	5550	5550	5550	5550	0
652	20231227	095400	3977150	5550	5550	5550	5550	0
653	20231227	095300	3977150	5550	5550	5550	5550	0
654	20231227	095200	3977150	5550	5550	5550	5550	0
655	20231227	095100	3977150	5550	5550	5550	5550	0
656	20231227	095000	3977150	5550	5550	5550	5550	0
657	20231227	094900	3977150	5550	5550	5550	5550	0
658	20231227	094800	3977150	5550	5550	5550	5550	0
659	20231227	094700	3977150	5550	5570	5570	5550	308
660	20231227	094600	2265070	5580	5580	5580	5580	0
661	20231227	094500	2265070	5580	5580	5580	5580	0
662	20231227	094400	2265070	5580	5580	5580	5580	0
663	20231227	094300	2265070	5580	5590	5590	5580	18
664	20231227	094200	2164520	5590	5590	5590	5590	0
665	20231227	094100	2164520	5590	5590	5590	5590	0
666	20231227	094000	2164520	5590	5600	5600	5590	362
667	20231227	093900	140590	5630	5630	5630	5630	1
668	20231227	093800	134960	5610	5610	5610	5610	0
669	20231227	093700	134960	5610	5610	5610	5610	1
670	20231227	093600	129350	5630	5630	5630	5630	5
671	20231227	093500	101200	5640	5640	5640	5640	0
672	20231227	093400	101200	5640	5640	5640	5640	0
673	20231227	093300	101200	5640	5640	5640	5640	0
674	20231227	093200	101200	5640	5640	5640	5640	0
675	20231227	093100	101200	5640	5640	5640	5640	0
676	20231227	093000	101200	5640	5620	5640	5620	2
677	20231227	092900	89940	5640	5640	5640	5640	0
678	20231227	092800	89940	5640	5640	5640	5640	0
679	20231227	092700	89940	5640	5640	5640	5640	0
680	20231227	092600	89940	5640	5640	5640	5640	0
681	20231227	092500	89940	5640	5640	5640	5640	0
682	20231227	092400	89940	5640	5640	5640	5640	0
683	20231227	092300	89940	5640	5640	5640	5640	0
684	20231227	092200	89940	5640	5640	5640	5640	0
685	20231227	092100	89940	5640	5640	5640	5640	0
686	20231227	092000	89940	5640	5640	5640	5640	0
687	20231227	091900	89940	5640	5640	5640	5640	0
688	20231227	091800	89940	5640	5640	5640	5640	0
689	20231227	091700	89940	5640	5640	5640	5640	0
690	20231227	091600	89940	5640	5640	5640	5640	0
691	20231227	091500	89940	5640	5640	5640	5640	0
692	20231227	091400	89940	5640	5640	5640	5640	0
693	20231227	091300	89940	5640	5640	5640	5640	0
694	20231227	091200	89940	5640	5640	5640	5640	3
695	20231227	091100	73020	5620	5620	5620	5620	0
696	20231227	091000	73020	5620	5620	5620	5620	0
697	20231227	090900	73020	5620	5620	5620	5620	0
698	20231227	090800	73020	5620	5620	5620	5620	0
699	20231227	090700	73020	5620	5620	5620	5620	0
700	20231227	090600	73020	5620	5620	5620	5620	0
701	20231227	090500	73020	5620	5620	5620	5620	0
702	20231227	090400	73020	5620	5620	5620	5620	11
703	20231227	090300	11200	5600	5600	5600	5600	0
704	20231227	090200	11200	5600	5600	5600	5600	0
705	20231227	090100	11200	5600	5600	5600	5600	0
706	20231227	090000	11200	5600	5600	5600	5600	2