KissMeData/011690/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	185500	184990480	2730	2730	2730	2730	360
3	20231227	185400	184990480	2730	2730	2730	2730	0
4	20231227	185300	184990480	2730	2730	2730	2730	0
5	20231227	185200	184990480	2730	2730	2730	2730	0
6	20231227	185100	184990480	2730	2730	2730	2730	0
7	20231227	185000	184990480	2730	2730	2730	2730	0
8	20231227	184900	184990480	2730	2730	2730	2730	0
9	20231227	184800	184990480	2730	2730	2730	2730	0
10	20231227	184700	184990480	2730	2730	2730	2730	0
11	20231227	184600	184990480	2730	2730	2730	2730	0
12	20231227	184500	184990480	2730	2730	2730	2730	0
13	20231227	184400	184990480	2730	2730	2730	2730	0
14	20231227	184300	184990480	2730	2730	2730	2730	0
15	20231227	184200	184990480	2730	2730	2730	2730	0
16	20231227	184100	184990480	2730	2730	2730	2730	0
17	20231227	184000	184990480	2730	2730	2730	2730	0
18	20231227	183900	184990480	2730	2730	2730	2730	0
19	20231227	183800	184990480	2730	2730	2730	2730	0
20	20231227	183700	184990480	2730	2730	2730	2730	0
21	20231227	183600	184990480	2730	2730	2730	2730	0
22	20231227	183500	184990480	2730	2730	2730	2730	0
23	20231227	183400	184990480	2730	2730	2730	2730	0
24	20231227	183300	184990480	2730	2730	2730	2730	0
25	20231227	183200	184990480	2730	2730	2730	2730	0
26	20231227	183100	184990480	2730	2730	2730	2730	0
27	20231227	183000	184990480	2730	2730	2730	2730	0
28	20231227	182900	184990480	2730	2730	2730	2730	0
29	20231227	182800	184990480	2730	2730	2730	2730	0
30	20231227	182700	184990480	2730	2730	2730	2730	0
31	20231227	182600	184990480	2730	2730	2730	2730	0
32	20231227	182500	184990480	2730	2730	2730	2730	360
33	20231227	182400	184990480	2730	2730	2730	2730	0
34	20231227	182300	184990480	2730	2730	2730	2730	0
35	20231227	182200	184990480	2730	2730	2730	2730	0
36	20231227	182100	184990480	2730	2730	2730	2730	0
37	20231227	182000	184990480	2730	2730	2730	2730	0
38	20231227	181900	184990480	2730	2730	2730	2730	0
39	20231227	181800	184990480	2730	2730	2730	2730	0
40	20231227	181700	184990480	2730	2730	2730	2730	0
41	20231227	181600	184990480	2730	2730	2730	2730	0
42	20231227	181500	184990480	2730	2730	2730	2730	0
43	20231227	181400	184990480	2730	2730	2730	2730	0
44	20231227	181300	184990480	2730	2730	2730	2730	0
45	20231227	181200	184990480	2730	2730	2730	2730	0
46	20231227	181100	184990480	2730	2730	2730	2730	0
47	20231227	181000	184990480	2730	2730	2730	2730	0
48	20231227	180900	184990480	2730	2730	2730	2730	0
49	20231227	180800	184990480	2730	2730	2730	2730	0
50	20231227	180700	184990480	2730	2730	2730	2730	0
51	20231227	180600	184990480	2730	2730	2730	2730	0
52	20231227	180500	184990480	2730	2730	2730	2730	0
53	20231227	180400	184990480	2730	2730	2730	2730	0
54	20231227	180300	184990480	2730	2730	2730	2730	0
55	20231227	180200	184990480	2730	2730	2730	2730	0
56	20231227	180100	184990480	2730	2730	2730	2730	0
57	20231227	180000	184990480	2730	2730	2730	2730	0
58	20231227	175900	184990480	2730	2730	2730	2730	0
59	20231227	175800	184990480	2730	2730	2730	2730	0
60	20231227	175700	184990480	2730	2730	2730	2730	0
61	20231227	175600	184990480	2730	2730	2730	2730	0
62	20231227	175500	184990480	2730	2730	2730	2730	360
63	20231227	175400	184990480	2730	2730	2730	2730	0
64	20231227	175300	184990480	2730	2730	2730	2730	0
65	20231227	175200	184990480	2730	2730	2730	2730	0
66	20231227	175100	184990480	2730	2730	2730	2730	0
67	20231227	175000	184990480	2730	2730	2730	2730	0
68	20231227	174900	184990480	2730	2730	2730	2730	0
69	20231227	174800	184990480	2730	2730	2730	2730	0
70	20231227	174700	184990480	2730	2730	2730	2730	0
71	20231227	174600	184990480	2730	2730	2730	2730	0
72	20231227	174500	184990480	2730	2730	2730	2730	0
73	20231227	174400	184990480	2730	2730	2730	2730	0
74	20231227	174300	184990480	2730	2730	2730	2730	0
75	20231227	174200	184990480	2730	2730	2730	2730	0
76	20231227	174100	184990480	2730	2730	2730	2730	0
77	20231227	174000	184990480	2730	2730	2730	2730	0
78	20231227	173900	184990480	2730	2730	2730	2730	0
79	20231227	173800	184990480	2730	2730	2730	2730	0
80	20231227	173700	184990480	2730	2730	2730	2730	0
81	20231227	173600	184990480	2730	2730	2730	2730	0
82	20231227	173500	184990480	2730	2730	2730	2730	0
83	20231227	173400	184990480	2730	2730	2730	2730	0
84	20231227	173300	184990480	2730	2730	2730	2730	0
85	20231227	173200	184990480	2730	2730	2730	2730	0
86	20231227	173100	184990480	2730	2730	2730	2730	0
87	20231227	173000	184990480	2730	2730	2730	2730	0
88	20231227	172900	184990480	2730	2730	2730	2730	0
89	20231227	172800	184990480	2730	2730	2730	2730	0
90	20231227	172700	184990480	2730	2730	2730	2730	0
91	20231227	172600	184990480	2730	2730	2730	2730	0
92	20231227	172500	184990480	2730	2730	2730	2730	360
93	20231227	172400	184990480	2730	2730	2730	2730	0
94	20231227	172300	184990480	2730	2730	2730	2730	0
95	20231227	172200	184990480	2730	2730	2730	2730	0
96	20231227	172100	184990480	2730	2730	2730	2730	0
97	20231227	172000	184990480	2730	2730	2730	2730	0
98	20231227	171900	184990480	2730	2730	2730	2730	0
99	20231227	171800	184990480	2730	2730	2730	2730	0
100	20231227	171700	184990480	2730	2730	2730	2730	0
101	20231227	171600	184990480	2730	2730	2730	2730	0
102	20231227	171500	184990480	2730	2730	2730	2730	0
103	20231227	171400	184990480	2730	2730	2730	2730	0
104	20231227	171300	184990480	2730	2730	2730	2730	0
105	20231227	171200	184990480	2730	2730	2730	2730	0
106	20231227	171100	184990480	2730	2730	2730	2730	0
107	20231227	171000	184990480	2730	2730	2730	2730	0
108	20231227	170900	184990480	2730	2730	2730	2730	0
109	20231227	170800	184990480	2730	2730	2730	2730	0
110	20231227	170700	184990480	2730	2730	2730	2730	0
111	20231227	170600	184990480	2730	2730	2730	2730	0
112	20231227	170500	184990480	2730	2730	2730	2730	0
113	20231227	170400	184990480	2730	2730	2730	2730	0
114	20231227	170300	184990480	2730	2730	2730	2730	0
115	20231227	170200	184990480	2730	2730	2730	2730	0
116	20231227	170100	184990480	2730	2730	2730	2730	0
117	20231227	170000	184990480	2730	2730	2730	2730	0
118	20231227	165900	184990480	2730	2730	2730	2730	0
119	20231227	165800	184990480	2730	2730	2730	2730	0
120	20231227	165700	184990480	2730	2730	2730	2730	0
121	20231227	165600	184990480	2730	2730	2730	2730	0
122	20231227	165500	184990480	2730	2730	2730	2730	360
123	20231227	165400	184990480	2730	2730	2730	2730	0
124	20231227	165300	184990480	2730	2730	2730	2730	0
125	20231227	165200	184990480	2730	2730	2730	2730	0
126	20231227	165100	184990480	2730	2730	2730	2730	0
127	20231227	165000	184990480	2730	2730	2730	2730	0
128	20231227	164900	184990480	2730	2730	2730	2730	0
129	20231227	164800	184990480	2730	2730	2730	2730	0
130	20231227	164700	184990480	2730	2730	2730	2730	0
131	20231227	164600	184990480	2730	2730	2730	2730	0
132	20231227	164500	184990480	2730	2730	2730	2730	0
133	20231227	164400	184990480	2730	2730	2730	2730	0
134	20231227	164300	184990480	2730	2730	2730	2730	0
135	20231227	164200	184990480	2730	2730	2730	2730	0
136	20231227	164100	184990480	2730	2730	2730	2730	0
137	20231227	164000	184990480	2730	2730	2730	2730	0
138	20231227	163900	184990480	2730	2730	2730	2730	0
139	20231227	163800	184990480	2730	2730	2730	2730	0
140	20231227	163700	184990480	2730	2730	2730	2730	0
141	20231227	163600	184990480	2730	2730	2730	2730	0
142	20231227	163500	184990480	2730	2730	2730	2730	0
143	20231227	163400	184990480	2730	2730	2730	2730	0
144	20231227	163300	184990480	2730	2730	2730	2730	0
145	20231227	163200	184990480	2730	2730	2730	2730	0
146	20231227	163100	184990480	2730	2730	2730	2730	0
147	20231227	163000	184990480	2730	2730	2730	2730	0
148	20231227	162900	184990480	2730	2730	2730	2730	0
149	20231227	162800	184990480	2730	2730	2730	2730	0
150	20231227	162700	184990480	2730	2730	2730	2730	0
151	20231227	162600	184990480	2730	2730	2730	2730	0
152	20231227	162500	184990480	2730	2730	2730	2730	360
153	20231227	162400	184990480	2730	2730	2730	2730	0
154	20231227	162300	184990480	2730	2730	2730	2730	0
155	20231227	162200	184990480	2730	2730	2730	2730	0
156	20231227	162100	184990480	2730	2730	2730	2730	0
157	20231227	162000	184990480	2730	2730	2730	2730	0
158	20231227	161900	184990480	2730	2730	2730	2730	0
159	20231227	161800	184990480	2730	2730	2730	2730	0
160	20231227	161700	184990480	2730	2730	2730	2730	0
161	20231227	161600	184990480	2730	2730	2730	2730	0
162	20231227	161500	184990480	2730	2730	2730	2730	0
163	20231227	161400	184990480	2730	2730	2730	2730	0
164	20231227	161300	184990480	2730	2730	2730	2730	0
165	20231227	161200	184990480	2730	2730	2730	2730	0
166	20231227	161100	184990480	2730	2730	2730	2730	0
167	20231227	161000	184990480	2730	2730	2730	2730	0
168	20231227	160900	184990480	2730	2730	2730	2730	0
169	20231227	160800	184990480	2730	2730	2730	2730	0
170	20231227	160700	184990480	2730	2730	2730	2730	0
171	20231227	160600	184990480	2730	2730	2730	2730	0
172	20231227	160500	184990480	2730	2730	2730	2730	0
173	20231227	160400	184990480	2730	2730	2730	2730	0
174	20231227	160300	184990480	2730	2730	2730	2730	0
175	20231227	160200	184990480	2730	2730	2730	2730	0
176	20231227	160100	184990480	2730	2730	2730	2730	0
177	20231227	160000	184990480	2730	2730	2730	2730	0
178	20231227	155900	184990480	2730	2730	2730	2730	0
179	20231227	155800	184990480	2730	2730	2730	2730	0
180	20231227	155700	184990480	2730	2730	2730	2730	0
181	20231227	155600	184990480	2730	2730	2730	2730	0
182	20231227	155500	184990480	2730	2730	2730	2730	360
183	20231227	155400	184990480	2730	2730	2730	2730	0
184	20231227	155300	184990480	2730	2730	2730	2730	0
185	20231227	155200	184990480	2730	2730	2730	2730	0
186	20231227	155100	184990480	2730	2730	2730	2730	0
187	20231227	155000	184990480	2730	2730	2730	2730	0
188	20231227	154900	184990480	2730	2730	2730	2730	0
189	20231227	154800	184990480	2730	2730	2730	2730	0
190	20231227	154700	184990480	2730	2730	2730	2730	0
191	20231227	154600	184990480	2730	2730	2730	2730	0
192	20231227	154500	184990480	2730	2730	2730	2730	0
193	20231227	154400	184990480	2730	2730	2730	2730	0
194	20231227	154300	184990480	2730	2730	2730	2730	0
195	20231227	154200	184990480	2730	2730	2730	2730	0
196	20231227	154100	184990480	2730	2730	2730	2730	0
197	20231227	154000	184990480	2730	2730	2730	2730	0
198	20231227	153900	184990480	2730	2730	2730	2730	0
199	20231227	153800	184990480	2730	2730	2730	2730	0
200	20231227	153700	184990480	2730	2730	2730	2730	0
201	20231227	153600	184990480	2730	2730	2730	2730	0
202	20231227	153500	184990480	2730	2730	2730	2730	0
203	20231227	153400	184990480	2730	2730	2730	2730	0
204	20231227	153300	184990480	2730	2730	2730	2730	0
205	20231227	153200	184990480	2730	2730	2730	2730	0
206	20231227	153100	184990480	2730	2730	2730	2730	0
207	20231227	153000	184990480	2730	2730	2730	2730	360
208	20231227	152900	184007680	2735	2735	2735	2735	0
209	20231227	152800	184007680	2735	2735	2735	2735	0
210	20231227	152700	184007680	2735	2735	2735	2735	0
211	20231227	152600	184007680	2735	2735	2735	2735	0
212	20231227	152500	184007680	2735	2735	2735	2735	0
213	20231227	152400	184007680	2735	2735	2735	2735	0
214	20231227	152300	184007680	2735	2735	2735	2735	0
215	20231227	152200	184007680	2735	2735	2735	2735	0
216	20231227	152100	184007680	2735	2735	2735	2735	0
217	20231227	152000	184007680	2735	2735	2735	2735	0
218	20231227	151900	184007680	2735	2735	2735	2735	8
219	20231227	151800	183985800	2730	2730	2730	2730	150
220	20231227	151700	183576300	2720	2720	2720	2720	0
221	20231227	151600	183576300	2720	2720	2720	2720	473
222	20231227	151500	182289740	2720	2725	2725	2720	733
223	20231227	151400	180295330	2730	2730	2730	2730	8
224	20231227	151300	180273490	2730	2730	2730	2730	269
225	20231227	151200	179539120	2725	2725	2725	2725	0
226	20231227	151100	179539120	2725	2725	2725	2725	0
227	20231227	151000	179539120	2725	2725	2725	2725	0
228	20231227	150900	179539120	2725	2725	2725	2725	0
229	20231227	150800	179539120	2725	2725	2725	2725	30
230	20231227	150700	179457370	2730	2730	2730	2730	21
231	20231227	150600	179400040	2730	2730	2730	2730	0
232	20231227	150500	179400040	2730	2730	2730	2730	0
233	20231227	150400	179400040	2730	2730	2730	2730	0
234	20231227	150300	179400040	2730	2730	2730	2730	0
235	20231227	150200	179400040	2730	2730	2730	2730	0
236	20231227	150100	179400040	2730	2730	2730	2730	22
237	20231227	150000	179339980	2735	2735	2735	2735	8
238	20231227	145900	179318100	2735	2730	2735	2730	4
239	20231227	145800	179307170	2720	2720	2720	2720	0
240	20231227	145700	179307170	2720	2720	2720	2720	0
241	20231227	145600	179307170	2720	2720	2720	2720	0
242	20231227	145500	179307170	2720	2720	2720	2720	0
243	20231227	145400	179307170	2720	2720	2720	2720	0
244	20231227	145300	179307170	2720	2720	2720	2720	0
245	20231227	145200	179307170	2720	2720	2720	2720	0
246	20231227	145100	179307170	2720	2720	2720	2720	400
247	20231227	145000	178219170	2740	2730	2740	2730	1000
248	20231227	144900	175485315	2735	2735	2735	2735	0
249	20231227	144800	175485315	2735	2735	2735	2735	40
250	20231227	144700	175375915	2740	2740	2740	2740	0
251	20231227	144600	175375915	2740	2740	2740	2740	0
252	20231227	144500	175375915	2740	2740	2745	2710	1324
253	20231227	144400	171759040	2740	2740	2740	2740	100
254	20231227	144300	171485040	2740	2740	2740	2740	0
255	20231227	144200	171485040	2740	2740	2740	2740	8
256	20231227	144100	171463120	2745	2745	2745	2745	1262
257	20231227	144000	167998930	2745	2745	2745	2745	0
258	20231227	143900	167998930	2745	2745	2745	2745	0
259	20231227	143800	167998930	2745	2745	2745	2740	318
260	20231227	143700	167126220	2745	2745	2745	2745	200
261	20231227	143600	166577220	2745	2730	2745	2730	2749
262	20231227	143500	159033645	2730	2730	2730	2730	78
263	20231227	143400	158820705	2735	2735	2735	2735	0
264	20231227	143300	158820705	2735	2735	2735	2735	315
265	20231227	143200	157959180	2740	2745	2745	2740	155
266	20231227	143100	157533870	2745	2745	2745	2745	107
267	20231227	143000	157240155	2750	2750	2750	2750	105
268	20231227	142900	156951405	2750	2740	2750	2740	112
269	20231227	142800	156643525	2740	2740	2750	2740	511
270	20231227	142700	155242100	2735	2725	2735	2725	6507
271	20231227	142600	137490675	2725	2725	2725	2725	1461
272	20231227	142500	133509450	2725	2720	2725	2720	470
273	20231227	142400	132231015	2720	2720	2720	2720	37
274	20231227	142300	132130375	2720	2720	2720	2720	17
275	20231227	142200	132084135	2715	2715	2715	2715	0
276	20231227	142100	132084135	2715	2715	2715	2715	270
277	20231227	142000	131351085	2715	2715	2715	2715	0
278	20231227	141900	131351085	2715	2715	2715	2715	0
279	20231227	141800	131351085	2715	2715	2715	2715	0
280	20231227	141700	131351085	2715	2715	2715	2715	368
281	20231227	141600	130351965	2720	2720	2720	2720	358
282	20231227	141500	129378205	2730	2730	2730	2730	0
283	20231227	141400	129378205	2730	2730	2730	2730	0
284	20231227	141300	129378205	2730	2730	2730	2730	42
285	20231227	141200	129263545	2730	2730	2730	2730	0
286	20231227	141100	129263545	2730	2710	2730	2710	7550
287	20231227	141000	108803005	2705	2705	2705	2705	0
288	20231227	140900	108803005	2705	2705	2705	2705	5000
289	20231227	140800	95278005	2710	2710	2710	2710	0
290	20231227	140700	95278005	2710	2710	2710	2710	4
291	20231227	140600	95267165	2710	2710	2710	2710	0
292	20231227	140500	95267165	2710	2710	2710	2710	1
293	20231227	140400	95264455	2705	2705	2705	2705	1
294	20231227	140300	95261750	2705	2705	2705	2705	60
295	20231227	140200	95099450	2705	2705	2705	2705	0
296	20231227	140100	95099450	2705	2705	2705	2705	0
297	20231227	140000	95099450	2705	2705	2705	2705	142
298	20231227	135900	94715340	2710	2710	2710	2710	0
299	20231227	135800	94715340	2710	2710	2710	2710	0
300	20231227	135700	94715340	2710	2710	2710	2710	0
301	20231227	135600	94715340	2710	2710	2710	2710	0
302	20231227	135500	94715340	2710	2710	2710	2710	1
303	20231227	135400	94712630	2710	2710	2710	2710	0
304	20231227	135300	94712630	2710	2710	2710	2710	370
305	20231227	135200	93709930	2710	2710	2710	2710	0
306	20231227	135100	93709930	2710	2710	2710	2710	37
307	20231227	135000	93609660	2710	2710	2710	2710	0
308	20231227	134900	93609660	2710	2710	2710	2710	22
309	20231227	134800	93550040	2710	2710	2710	2710	0
310	20231227	134700	93550040	2710	2710	2710	2710	0
311	20231227	134600	93550040	2710	2710	2710	2710	0
312	20231227	134500	93550040	2710	2710	2710	2710	0
313	20231227	134400	93550040	2710	2710	2710	2710	0
314	20231227	134300	93550040	2710	2710	2710	2710	1
315	20231227	134200	93547330	2705	2705	2705	2705	33
316	20231227	134100	93458065	2700	2700	2700	2700	0
317	20231227	134000	93458065	2700	2700	2700	2700	0
318	20231227	133900	93458065	2700	2700	2700	2700	0
319	20231227	133800	93458065	2700	2700	2700	2700	0
320	20231227	133700	93458065	2700	2700	2700	2700	0
321	20231227	133600	93458065	2700	2700	2700	2700	0
322	20231227	133500	93458065	2700	2700	2700	2700	76
323	20231227	133400	93252865	2710	2705	2710	2705	36
324	20231227	133300	93155395	2700	2700	2700	2700	0
325	20231227	133200	93155395	2700	2700	2700	2700	0
326	20231227	133100	93155395	2700	2700	2700	2700	0
327	20231227	133000	93155395	2700	2700	2700	2700	170
328	20231227	132900	92696395	2705	2700	2705	2700	342
329	20231227	132800	91771340	2705	2705	2705	2705	151
330	20231227	132700	91362885	2705	2705	2705	2705	622
331	20231227	132600	89680375	2705	2705	2705	2705	200
332	20231227	132500	89139375	2705	2705	2705	2705	0
333	20231227	132400	89139375	2705	2705	2705	2705	100
334	20231227	132300	88868875	2705	2705	2705	2705	0
335	20231227	132200	88868875	2705	2705	2705	2705	0
336	20231227	132100	88868875	2705	2705	2705	2705	0
337	20231227	132000	88868875	2705	2705	2705	2705	0
338	20231227	131900	88868875	2705	2705	2705	2705	2
339	20231227	131800	88863465	2710	2710	2710	2710	0
340	20231227	131700	88863465	2710	2710	2710	2710	0
341	20231227	131600	88863465	2710	2710	2710	2710	0
342	20231227	131500	88863465	2710	2710	2710	2710	0
343	20231227	131400	88863465	2710	2710	2710	2710	32
344	20231227	131300	88776745	2715	2715	2715	2715	0
345	20231227	131200	88776745	2715	2715	2715	2715	0
346	20231227	131100	88776745	2715	2715	2715	2715	0
347	20231227	131000	88776745	2715	2715	2715	2715	57
348	20231227	130900	88621990	2715	2715	2715	2715	0
349	20231227	130800	88621990	2715	2715	2715	2715	0
350	20231227	130700	88621990	2715	2715	2715	2715	0
351	20231227	130600	88621990	2715	2715	2715	2715	0
352	20231227	130500	88621990	2715	2715	2715	2715	0
353	20231227	130400	88621990	2715	2715	2715	2715	0
354	20231227	130300	88621990	2715	2715	2715	2715	0
355	20231227	130200	88621990	2715	2715	2715	2715	0
356	20231227	130100	88621990	2715	2715	2715	2715	4
357	20231227	130000	88611130	2715	2715	2715	2715	0
358	20231227	125900	88611130	2715	2715	2715	2715	0
359	20231227	125800	88611130	2715	2715	2715	2715	0
360	20231227	125700	88611130	2715	2715	2715	2715	27
361	20231227	125600	88537825	2715	2715	2715	2715	0
362	20231227	125500	88537825	2715	2715	2715	2715	0
363	20231227	125400	88537825	2715	2715	2715	2715	0
364	20231227	125300	88537825	2715	2715	2715	2715	0
365	20231227	125200	88537825	2715	2715	2715	2715	19
366	20231227	125100	88486240	2725	2725	2725	2725	0
367	20231227	125000	88486240	2725	2725	2725	2725	0
368	20231227	124900	88486240	2725	2725	2725	2725	0
369	20231227	124800	88486240	2725	2725	2725	2725	0
370	20231227	124700	88486240	2725	2725	2725	2725	0
371	20231227	124600	88486240	2725	2725	2725	2725	0
372	20231227	124500	88486240	2725	2715	2725	2715	250
373	20231227	124400	87805110	2715	2715	2715	2715	0
374	20231227	124300	87805110	2715	2715	2715	2715	0
375	20231227	124200	87805110	2715	2715	2715	2715	0
376	20231227	124100	87805110	2715	2715	2715	2715	0
377	20231227	124000	87805110	2715	2715	2715	2715	1
378	20231227	123900	87802395	2710	2710	2710	2710	0
379	20231227	123800	87802395	2710	2710	2710	2710	0
380	20231227	123700	87802395	2710	2710	2710	2710	5
381	20231227	123600	87788845	2710	2710	2710	2710	96
382	20231227	123500	87528685	2710	2710	2710	2710	0
383	20231227	123400	87528685	2710	2710	2710	2710	0
384	20231227	123300	87528685	2710	2710	2710	2710	0
385	20231227	123200	87528685	2710	2710	2710	2710	0
386	20231227	123100	87528685	2710	2710	2710	2710	0
387	20231227	123000	87528685	2710	2710	2710	2710	0
388	20231227	122900	87528685	2710	2710	2710	2710	0
389	20231227	122800	87528685	2710	2715	2715	2710	24
390	20231227	122700	87463605	2715	2715	2715	2715	0
391	20231227	122600	87463605	2715	2715	2715	2715	0
392	20231227	122500	87463605	2715	2710	2715	2710	557
393	20231227	122400	85954085	2710	2710	2710	2710	1200
394	20231227	122300	82702085	2710	2710	2710	2710	3562
395	20231227	122200	73049065	2710	2710	2710	2710	1731
396	20231227	122100	68358055	2710	2710	2710	2710	1000
397	20231227	122000	65648055	2710	2710	2710	2710	0
398	20231227	121900	65648055	2710	2710	2710	2710	0
399	20231227	121800	65648055	2710	2710	2710	2710	0
400	20231227	121700	65648055	2710	2710	2710	2710	0
401	20231227	121600	65648055	2710	2710	2710	2710	2
402	20231227	121500	65642635	2710	2710	2710	2710	7
403	20231227	121400	65623665	2710	2710	2710	2710	1
404	20231227	121300	65620955	2705	2705	2705	2705	0
405	20231227	121200	65620955	2705	2705	2705	2705	0
406	20231227	121100	65620955	2705	2705	2705	2705	0
407	20231227	121000	65620955	2705	2705	2705	2705	0
408	20231227	120900	65620955	2705	2705	2705	2705	0
409	20231227	120800	65620955	2705	2705	2705	2705	0
410	20231227	120700	65620955	2705	2705	2705	2705	0
411	20231227	120600	65620955	2705	2705	2705	2705	0
412	20231227	120500	65620955	2705	2710	2710	2705	208
413	20231227	120400	65058120	2715	2715	2715	2715	4
414	20231227	120300	65047260	2715	2715	2715	2715	0
415	20231227	120200	65047260	2715	2715	2715	2715	0
416	20231227	120100	65047260	2715	2715	2715	2715	104
417	20231227	120000	64764900	2715	2715	2715	2715	0
418	20231227	115900	64764900	2715	2715	2715	2715	6
419	20231227	115800	64748610	2715	2715	2715	2715	0
420	20231227	115700	64748610	2715	2715	2715	2715	0
421	20231227	115600	64748610	2715	2715	2715	2715	0
422	20231227	115500	64748610	2715	2715	2715	2715	0
423	20231227	115400	64748610	2715	2715	2715	2715	5
424	20231227	115300	64735035	2715	2715	2715	2715	0
425	20231227	115200	64735035	2715	2715	2715	2715	0
426	20231227	115100	64735035	2715	2715	2715	2715	0
427	20231227	115000	64735035	2715	2715	2715	2715	0
428	20231227	114900	64735035	2715	2715	2715	2715	0
429	20231227	114800	64735035	2715	2715	2715	2715	0
430	20231227	114700	64735035	2715	2715	2715	2715	26
431	20231227	114600	64664445	2725	2725	2725	2725	0
432	20231227	114500	64664445	2725	2725	2725	2725	0
433	20231227	114400	64664445	2725	2725	2725	2725	0
434	20231227	114300	64664445	2725	2725	2725	2725	7
435	20231227	114200	64645370	2725	2725	2725	2725	0
436	20231227	114100	64645370	2725	2725	2725	2725	0
437	20231227	114000	64645370	2725	2725	2725	2725	0
438	20231227	113900	64645370	2725	2725	2725	2725	8
439	20231227	113800	64623570	2725	2725	2725	2725	8
440	20231227	113700	64601770	2725	2725	2725	2725	0
441	20231227	113600	64601770	2725	2725	2725	2725	1
442	20231227	113500	64599045	2725	2725	2725	2725	0
443	20231227	113400	64599045	2725	2725	2725	2725	0
444	20231227	113300	64599045	2725	2725	2725	2725	0
445	20231227	113200	64599045	2725	2715	2725	2715	1192
446	20231227	113100	61352075	2715	2715	2715	2715	0
447	20231227	113000	61352075	2715	2715	2715	2715	8
448	20231227	112900	61330355	2715	2715	2715	2715	0
449	20231227	112800	61330355	2715	2715	2715	2715	0
450	20231227	112700	61330355	2715	2715	2715	2715	0
451	20231227	112600	61330355	2715	2715	2715	2715	8
452	20231227	112500	61308635	2715	2715	2715	2715	0
453	20231227	112400	61308635	2715	2715	2715	2715	0
454	20231227	112300	61308635	2715	2715	2715	2715	0
455	20231227	112200	61308635	2715	2715	2715	2715	0
456	20231227	112100	61308635	2715	2715	2715	2715	1
457	20231227	112000	61305920	2700	2700	2700	2700	0
458	20231227	111900	61305920	2700	2700	2700	2700	0
459	20231227	111800	61305920	2700	2700	2700	2700	0
460	20231227	111700	61305920	2700	2700	2700	2700	0
461	20231227	111600	61305920	2700	2700	2700	2700	0
462	20231227	111500	61305920	2700	2700	2700	2700	0
463	20231227	111400	61305920	2700	2700	2700	2700	18
464	20231227	111300	61257320	2690	2710	2710	2690	3000
465	20231227	111200	53147860	2715	2715	2715	2715	0
466	20231227	111100	53147860	2715	2715	2715	2715	566
467	20231227	111000	51611170	2725	2725	2725	2725	9
468	20231227	110900	51586645	2725	2725	2725	2725	0
469	20231227	110800	51586645	2725	2725	2725	2725	0
470	20231227	110700	51586645	2725	2725	2725	2725	10
471	20231227	110600	51559395	2720	2720	2720	2720	0
472	20231227	110500	51559395	2720	2720	2720	2720	0
473	20231227	110400	51559395	2720	2720	2720	2720	0
474	20231227	110300	51559395	2720	2720	2720	2720	0
475	20231227	110200	51559395	2720	2720	2720	2720	0
476	20231227	110100	51559395	2720	2720	2720	2720	16
477	20231227	110000	51515875	2720	2720	2720	2720	62
478	20231227	105900	51347235	2725	2725	2725	2725	8
479	20231227	105800	51325435	2725	2725	2725	2725	0
480	20231227	105700	51325435	2725	2725	2725	2725	9
481	20231227	105600	51300910	2725	2725	2725	2725	0
482	20231227	105500	51300910	2725	2725	2725	2725	0
483	20231227	105400	51300910	2725	2725	2725	2725	8
484	20231227	105300	51279110	2715	2715	2715	2715	0
485	20231227	105200	51279110	2715	2715	2715	2715	16
486	20231227	105100	51235670	2715	2715	2715	2715	0
487	20231227	105000	51235670	2715	2715	2715	2715	0
488	20231227	104900	51235670	2715	2715	2715	2715	0
489	20231227	104800	51235670	2715	2715	2715	2715	0
490	20231227	104700	51235670	2715	2715	2715	2715	0
491	20231227	104600	51235670	2715	2715	2715	2715	0
492	20231227	104500	51235670	2715	2715	2715	2715	0
493	20231227	104400	51235670	2715	2715	2715	2715	469
494	20231227	104300	49962335	2720	2720	2720	2720	0
495	20231227	104200	49962335	2720	2720	2720	2720	0
496	20231227	104100	49962335	2720	2720	2720	2720	37
497	20231227	104000	49861695	2710	2725	2725	2710	143
498	20231227	103900	49473045	2725	2720	2725	2720	240
499	20231227	103800	48820205	2720	2720	2725	2720	257
500	20231227	103700	48120955	2720	2720	2720	2720	0
501	20231227	103600	48120955	2720	2720	2720	2720	0
502	20231227	103500	48120955	2720	2720	2720	2720	0
503	20231227	103400	48120955	2720	2720	2720	2720	63
504	20231227	103300	47949595	2720	2720	2720	2720	151
505	20231227	103200	47538875	2720	2720	2720	2720	26
506	20231227	103100	47468155	2725	2725	2725	2725	80
507	20231227	103000	47250155	2720	2730	2730	2720	500
508	20231227	102900	45890075	2730	2730	2730	2730	0
509	20231227	102800	45890075	2730	2730	2730	2730	8
510	20231227	102700	45868235	2720	2720	2720	2720	0
511	20231227	102600	45868235	2720	2720	2720	2720	0
512	20231227	102500	45868235	2720	2720	2720	2720	0
513	20231227	102400	45868235	2720	2720	2720	2720	0
514	20231227	102300	45868235	2720	2720	2720	2720	0
515	20231227	102200	45868235	2720	2730	2730	2720	61
516	20231227	102100	45702275	2730	2730	2730	2730	0
517	20231227	102000	45702275	2730	2730	2730	2730	8
518	20231227	101900	45680435	2730	2730	2730	2730	0
519	20231227	101800	45680435	2730	2730	2730	2730	8
520	20231227	101700	45658595	2735	2735	2735	2735	0
521	20231227	101600	45658595	2735	2735	2735	2735	0
522	20231227	101500	45658595	2735	2735	2735	2735	8
523	20231227	101400	45636715	2735	2735	2735	2735	7
524	20231227	101300	45617570	2735	2735	2735	2735	30
525	20231227	101200	45535520	2735	2735	2735	2735	8
526	20231227	101100	45513640	2735	2735	2735	2735	60
527	20231227	101000	45349540	2735	2730	2735	2730	60
528	20231227	100900	45185470	2730	2715	2730	2715	1182
529	20231227	100800	41966685	2710	2710	2710	2710	0
530	20231227	100700	41966685	2710	2710	2710	2710	0
531	20231227	100600	41966685	2710	2710	2710	2710	1000
532	20231227	100500	39256685	2720	2720	2720	2720	8
533	20231227	100400	39234925	2720	2720	2720	2720	67
534	20231227	100300	39052685	2720	2720	2720	2720	0
535	20231227	100200	39052685	2720	2715	2720	2715	207
536	20231227	100100	38490500	2705	2705	2705	2705	500
537	20231227	100000	37138000	2715	2715	2715	2715	0
538	20231227	095900	37138000	2715	2715	2715	2715	8
539	20231227	095800	37116280	2715	2715	2715	2715	0
540	20231227	095700	37116280	2715	2715	2715	2715	456
541	20231227	095600	35878240	2705	2705	2705	2705	0
542	20231227	095500	35878240	2705	2705	2705	2705	0
543	20231227	095400	35878240	2705	2705	2705	2705	0
544	20231227	095300	35878240	2705	2705	2705	2705	22
545	20231227	095200	35818730	2705	2705	2705	2705	0
546	20231227	095100	35818730	2705	2705	2705	2705	500
547	20231227	095000	34466230	2700	2700	2700	2700	110
548	20231227	094900	34169230	2695	2695	2695	2695	0
549	20231227	094800	34169230	2695	2695	2695	2695	0
550	20231227	094700	34169230	2695	2695	2695	2695	1000
551	20231227	094600	31474230	2700	2700	2700	2700	0
552	20231227	094500	31474230	2700	2700	2700	2700	815
553	20231227	094400	29273730	2705	2705	2705	2705	0
554	20231227	094300	29273730	2705	2705	2705	2705	0
555	20231227	094200	29273730	2705	2705	2705	2705	0
556	20231227	094100	29273730	2705	2695	2705	2695	28
557	20231227	094000	29198260	2695	2695	2695	2695	0
558	20231227	093900	29198260	2695	2695	2695	2695	570
559	20231227	093800	27662110	2695	2695	2695	2695	2505
560	20231227	093700	20911135	2705	2705	2705	2705	0
561	20231227	093600	20911135	2705	2705	2705	2705	3
562	20231227	093500	20903020	2705	2705	2705	2705	1
563	20231227	093400	20900315	2695	2695	2695	2695	496
564	20231227	093300	19563595	2695	2695	2695	2695	100
565	20231227	093200	19294095	2710	2710	2710	2710	3
566	20231227	093100	19285965	2710	2710	2710	2695	111
567	20231227	093000	18986470	2710	2710	2710	2710	0
568	20231227	092900	18986470	2710	2710	2710	2710	0
569	20231227	092800	18986470	2710	2710	2710	2710	0
570	20231227	092700	18986470	2710	2710	2710	2710	0
571	20231227	092600	18986470	2710	2710	2710	2710	4
572	20231227	092500	18975630	2710	2710	2710	2710	0
573	20231227	092400	18975630	2710	2710	2710	2710	1
574	20231227	092300	18972920	2695	2695	2695	2695	0
575	20231227	092200	18972920	2695	2695	2695	2695	0
576	20231227	092100	18972920	2695	2695	2695	2695	383
577	20231227	092000	17940735	2700	2700	2700	2700	16
578	20231227	091900	17897535	2720	2720	2720	2720	100
579	20231227	091800	17625535	2700	2700	2700	2700	833
580	20231227	091700	15376435	2700	2700	2700	2700	0
581	20231227	091600	15376435	2700	2705	2705	2700	1500
582	20231227	091500	11325435	2700	2700	2700	2700	0
583	20231227	091400	11325435	2700	2725	2725	2700	570
584	20231227	091300	9784385	2710	2720	2720	2710	510
585	20231227	091200	8401905	2720	2720	2720	2720	0
586	20231227	091100	8401905	2720	2725	2725	2720	108
587	20231227	091000	8107975	2725	2725	2725	2725	39
588	20231227	090900	8001700	2725	2725	2725	2725	82
589	20231227	090800	7778250	2725	2725	2725	2725	10
590	20231227	090700	7751000	2725	2710	2725	2710	1080
591	20231227	090600	4813220	2695	2695	2695	2695	0
592	20231227	090500	4813220	2695	2695	2695	2695	0
593	20231227	090400	4813220	2695	2695	2695	2695	1275
594	20231227	090300	1377095	2695	2695	2695	2695	0
595	20231227	090200	1377095	2695	2695	2695	2695	0
596	20231227	090100	1377095	2695	2700	2700	2695	6
597	20231227	090000	1360900	2700	2725	2725	2700	504