KissMeData/382800/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	211200	873755780	5540	5540	5540	5540	1829
3	20231227	211100	873755780	5540	5540	5540	5540	0
4	20231227	211000	873755780	5540	5540	5540	5540	0
5	20231227	210900	873755780	5540	5540	5540	5540	0
6	20231227	210800	873755780	5540	5540	5540	5540	0
7	20231227	210700	873755780	5540	5540	5540	5540	0
8	20231227	210600	873755780	5540	5540	5540	5540	0
9	20231227	210500	873755780	5540	5540	5540	5540	0
10	20231227	210400	873755780	5540	5540	5540	5540	0
11	20231227	210300	873755780	5540	5540	5540	5540	0
12	20231227	210200	873755780	5540	5540	5540	5540	0
13	20231227	210100	873755780	5540	5540	5540	5540	0
14	20231227	210000	873755780	5540	5540	5540	5540	0
15	20231227	205900	873755780	5540	5540	5540	5540	0
16	20231227	205800	873755780	5540	5540	5540	5540	0
17	20231227	205700	873755780	5540	5540	5540	5540	0
18	20231227	205600	873755780	5540	5540	5540	5540	0
19	20231227	205500	873755780	5540	5540	5540	5540	0
20	20231227	205400	873755780	5540	5540	5540	5540	0
21	20231227	205300	873755780	5540	5540	5540	5540	0
22	20231227	205200	873755780	5540	5540	5540	5540	0
23	20231227	205100	873755780	5540	5540	5540	5540	0
24	20231227	205000	873755780	5540	5540	5540	5540	0
25	20231227	204900	873755780	5540	5540	5540	5540	0
26	20231227	204800	873755780	5540	5540	5540	5540	0
27	20231227	204700	873755780	5540	5540	5540	5540	0
28	20231227	204600	873755780	5540	5540	5540	5540	0
29	20231227	204500	873755780	5540	5540	5540	5540	0
30	20231227	204400	873755780	5540	5540	5540	5540	0
31	20231227	204300	873755780	5540	5540	5540	5540	0
32	20231227	204200	873755780	5540	5540	5540	5540	1829
33	20231227	204100	873755780	5540	5540	5540	5540	0
34	20231227	204000	873755780	5540	5540	5540	5540	0
35	20231227	203900	873755780	5540	5540	5540	5540	0
36	20231227	203800	873755780	5540	5540	5540	5540	0
37	20231227	203700	873755780	5540	5540	5540	5540	0
38	20231227	203600	873755780	5540	5540	5540	5540	0
39	20231227	203500	873755780	5540	5540	5540	5540	0
40	20231227	203400	873755780	5540	5540	5540	5540	0
41	20231227	203300	873755780	5540	5540	5540	5540	0
42	20231227	203200	873755780	5540	5540	5540	5540	0
43	20231227	203100	873755780	5540	5540	5540	5540	0
44	20231227	203000	873755780	5540	5540	5540	5540	0
45	20231227	202900	873755780	5540	5540	5540	5540	0
46	20231227	202800	873755780	5540	5540	5540	5540	0
47	20231227	202700	873755780	5540	5540	5540	5540	0
48	20231227	202600	873755780	5540	5540	5540	5540	0
49	20231227	202500	873755780	5540	5540	5540	5540	0
50	20231227	202400	873755780	5540	5540	5540	5540	0
51	20231227	202300	873755780	5540	5540	5540	5540	0
52	20231227	202200	873755780	5540	5540	5540	5540	0
53	20231227	202100	873755780	5540	5540	5540	5540	0
54	20231227	202000	873755780	5540	5540	5540	5540	0
55	20231227	201900	873755780	5540	5540	5540	5540	0
56	20231227	201800	873755780	5540	5540	5540	5540	0
57	20231227	201700	873755780	5540	5540	5540	5540	0
58	20231227	201600	873755780	5540	5540	5540	5540	0
59	20231227	201500	873755780	5540	5540	5540	5540	0
60	20231227	201400	873755780	5540	5540	5540	5540	0
61	20231227	201300	873755780	5540	5540	5540	5540	0
62	20231227	201200	873755780	5540	5540	5540	5540	1829
63	20231227	201100	873755780	5540	5540	5540	5540	0
64	20231227	201000	873755780	5540	5540	5540	5540	0
65	20231227	200900	873755780	5540	5540	5540	5540	0
66	20231227	200800	873755780	5540	5540	5540	5540	0
67	20231227	200700	873755780	5540	5540	5540	5540	0
68	20231227	200600	873755780	5540	5540	5540	5540	0
69	20231227	200500	873755780	5540	5540	5540	5540	0
70	20231227	200400	873755780	5540	5540	5540	5540	0
71	20231227	200300	873755780	5540	5540	5540	5540	0
72	20231227	200200	873755780	5540	5540	5540	5540	0
73	20231227	200100	873755780	5540	5540	5540	5540	0
74	20231227	200000	873755780	5540	5540	5540	5540	0
75	20231227	195900	873755780	5540	5540	5540	5540	0
76	20231227	195800	873755780	5540	5540	5540	5540	0
77	20231227	195700	873755780	5540	5540	5540	5540	0
78	20231227	195600	873755780	5540	5540	5540	5540	0
79	20231227	195500	873755780	5540	5540	5540	5540	0
80	20231227	195400	873755780	5540	5540	5540	5540	0
81	20231227	195300	873755780	5540	5540	5540	5540	0
82	20231227	195200	873755780	5540	5540	5540	5540	0
83	20231227	195100	873755780	5540	5540	5540	5540	0
84	20231227	195000	873755780	5540	5540	5540	5540	0
85	20231227	194900	873755780	5540	5540	5540	5540	0
86	20231227	194800	873755780	5540	5540	5540	5540	0
87	20231227	194700	873755780	5540	5540	5540	5540	0
88	20231227	194600	873755780	5540	5540	5540	5540	0
89	20231227	194500	873755780	5540	5540	5540	5540	0
90	20231227	194400	873755780	5540	5540	5540	5540	0
91	20231227	194300	873755780	5540	5540	5540	5540	0
92	20231227	194200	873755780	5540	5540	5540	5540	1829
93	20231227	194100	873755780	5540	5540	5540	5540	0
94	20231227	194000	873755780	5540	5540	5540	5540	0
95	20231227	193900	873755780	5540	5540	5540	5540	0
96	20231227	193800	873755780	5540	5540	5540	5540	0
97	20231227	193700	873755780	5540	5540	5540	5540	0
98	20231227	193600	873755780	5540	5540	5540	5540	0
99	20231227	193500	873755780	5540	5540	5540	5540	0
100	20231227	193400	873755780	5540	5540	5540	5540	0
101	20231227	193300	873755780	5540	5540	5540	5540	0
102	20231227	193200	873755780	5540	5540	5540	5540	0
103	20231227	193100	873755780	5540	5540	5540	5540	0
104	20231227	193000	873755780	5540	5540	5540	5540	0
105	20231227	192900	873755780	5540	5540	5540	5540	0
106	20231227	192800	873755780	5540	5540	5540	5540	0
107	20231227	192700	873755780	5540	5540	5540	5540	0
108	20231227	192600	873755780	5540	5540	5540	5540	0
109	20231227	192500	873755780	5540	5540	5540	5540	0
110	20231227	192400	873755780	5540	5540	5540	5540	0
111	20231227	192300	873755780	5540	5540	5540	5540	0
112	20231227	192200	873755780	5540	5540	5540	5540	0
113	20231227	192100	873755780	5540	5540	5540	5540	0
114	20231227	192000	873755780	5540	5540	5540	5540	0
115	20231227	191900	873755780	5540	5540	5540	5540	0
116	20231227	191800	873755780	5540	5540	5540	5540	0
117	20231227	191700	873755780	5540	5540	5540	5540	0
118	20231227	191600	873755780	5540	5540	5540	5540	0
119	20231227	191500	873755780	5540	5540	5540	5540	0
120	20231227	191400	873755780	5540	5540	5540	5540	0
121	20231227	191300	873755780	5540	5540	5540	5540	0
122	20231227	191200	873755780	5540	5540	5540	5540	1829
123	20231227	191100	873755780	5540	5540	5540	5540	0
124	20231227	191000	873755780	5540	5540	5540	5540	0
125	20231227	190900	873755780	5540	5540	5540	5540	0
126	20231227	190800	873755780	5540	5540	5540	5540	0
127	20231227	190700	873755780	5540	5540	5540	5540	0
128	20231227	190600	873755780	5540	5540	5540	5540	0
129	20231227	190500	873755780	5540	5540	5540	5540	0
130	20231227	190400	873755780	5540	5540	5540	5540	0
131	20231227	190300	873755780	5540	5540	5540	5540	0
132	20231227	190200	873755780	5540	5540	5540	5540	0
133	20231227	190100	873755780	5540	5540	5540	5540	0
134	20231227	190000	873755780	5540	5540	5540	5540	0
135	20231227	185900	873755780	5540	5540	5540	5540	0
136	20231227	185800	873755780	5540	5540	5540	5540	0
137	20231227	185700	873755780	5540	5540	5540	5540	0
138	20231227	185600	873755780	5540	5540	5540	5540	0
139	20231227	185500	873755780	5540	5540	5540	5540	0
140	20231227	185400	873755780	5540	5540	5540	5540	0
141	20231227	185300	873755780	5540	5540	5540	5540	0
142	20231227	185200	873755780	5540	5540	5540	5540	0
143	20231227	185100	873755780	5540	5540	5540	5540	0
144	20231227	185000	873755780	5540	5540	5540	5540	0
145	20231227	184900	873755780	5540	5540	5540	5540	0
146	20231227	184800	873755780	5540	5540	5540	5540	0
147	20231227	184700	873755780	5540	5540	5540	5540	0
148	20231227	184600	873755780	5540	5540	5540	5540	0
149	20231227	184500	873755780	5540	5540	5540	5540	0
150	20231227	184400	873755780	5540	5540	5540	5540	0
151	20231227	184300	873755780	5540	5540	5540	5540	0
152	20231227	184200	873755780	5540	5540	5540	5540	1829
153	20231227	184100	873755780	5540	5540	5540	5540	0
154	20231227	184000	873755780	5540	5540	5540	5540	0
155	20231227	183900	873755780	5540	5540	5540	5540	0
156	20231227	183800	873755780	5540	5540	5540	5540	0
157	20231227	183700	873755780	5540	5540	5540	5540	0
158	20231227	183600	873755780	5540	5540	5540	5540	0
159	20231227	183500	873755780	5540	5540	5540	5540	0
160	20231227	183400	873755780	5540	5540	5540	5540	0
161	20231227	183300	873755780	5540	5540	5540	5540	0
162	20231227	183200	873755780	5540	5540	5540	5540	0
163	20231227	183100	873755780	5540	5540	5540	5540	0
164	20231227	183000	873755780	5540	5540	5540	5540	0
165	20231227	182900	873755780	5540	5540	5540	5540	0
166	20231227	182800	873755780	5540	5540	5540	5540	0
167	20231227	182700	873755780	5540	5540	5540	5540	0
168	20231227	182600	873755780	5540	5540	5540	5540	0
169	20231227	182500	873755780	5540	5540	5540	5540	0
170	20231227	182400	873755780	5540	5540	5540	5540	0
171	20231227	182300	873755780	5540	5540	5540	5540	0
172	20231227	182200	873755780	5540	5540	5540	5540	0
173	20231227	182100	873755780	5540	5540	5540	5540	0
174	20231227	182000	873755780	5540	5540	5540	5540	0
175	20231227	181900	873755780	5540	5540	5540	5540	0
176	20231227	181800	873755780	5540	5540	5540	5540	0
177	20231227	181700	873755780	5540	5540	5540	5540	0
178	20231227	181600	873755780	5540	5540	5540	5540	0
179	20231227	181500	873755780	5540	5540	5540	5540	0
180	20231227	181400	873755780	5540	5540	5540	5540	0
181	20231227	181300	873755780	5540	5540	5540	5540	0
182	20231227	181200	873755780	5540	5540	5540	5540	1829
183	20231227	181100	873755780	5540	5540	5540	5540	0
184	20231227	181000	873755780	5540	5540	5540	5540	0
185	20231227	180900	873755780	5540	5540	5540	5540	0
186	20231227	180800	873755780	5540	5540	5540	5540	0
187	20231227	180700	873755780	5540	5540	5540	5540	0
188	20231227	180600	873755780	5540	5540	5540	5540	0
189	20231227	180500	873755780	5540	5540	5540	5540	0
190	20231227	180400	873755780	5540	5540	5540	5540	0
191	20231227	180300	873755780	5540	5540	5540	5540	0
192	20231227	180200	873755780	5540	5540	5540	5540	0
193	20231227	180100	873755780	5540	5540	5540	5540	0
194	20231227	180000	873755780	5540	5540	5540	5540	0
195	20231227	175900	873755780	5540	5540	5540	5540	0
196	20231227	175800	873755780	5540	5540	5540	5540	0
197	20231227	175700	873755780	5540	5540	5540	5540	0
198	20231227	175600	873755780	5540	5540	5540	5540	0
199	20231227	175500	873755780	5540	5540	5540	5540	0
200	20231227	175400	873755780	5540	5540	5540	5540	0
201	20231227	175300	873755780	5540	5540	5540	5540	0
202	20231227	175200	873755780	5540	5540	5540	5540	0
203	20231227	175100	873755780	5540	5540	5540	5540	0
204	20231227	175000	873755780	5540	5540	5540	5540	0
205	20231227	174900	873755780	5540	5540	5540	5540	0
206	20231227	174800	873755780	5540	5540	5540	5540	0
207	20231227	174700	873755780	5540	5540	5540	5540	0
208	20231227	174600	873755780	5540	5540	5540	5540	0
209	20231227	174500	873755780	5540	5540	5540	5540	0
210	20231227	174400	873755780	5540	5540	5540	5540	0
211	20231227	174300	873755780	5540	5540	5540	5540	0
212	20231227	174200	873755780	5540	5540	5540	5540	1829
213	20231227	174100	873755780	5540	5540	5540	5540	0
214	20231227	174000	873755780	5540	5540	5540	5540	0
215	20231227	173900	873755780	5540	5540	5540	5540	0
216	20231227	173800	873755780	5540	5540	5540	5540	0
217	20231227	173700	873755780	5540	5540	5540	5540	0
218	20231227	173600	873755780	5540	5540	5540	5540	0
219	20231227	173500	873755780	5540	5540	5540	5540	0
220	20231227	173400	873755780	5540	5540	5540	5540	0
221	20231227	173300	873755780	5540	5540	5540	5540	0
222	20231227	173200	873755780	5540	5540	5540	5540	0
223	20231227	173100	873755780	5540	5540	5540	5540	0
224	20231227	173000	873755780	5540	5540	5540	5540	0
225	20231227	172900	873755780	5540	5540	5540	5540	0
226	20231227	172800	873755780	5540	5540	5540	5540	0
227	20231227	172700	873755780	5540	5540	5540	5540	0
228	20231227	172600	873755780	5540	5540	5540	5540	0
229	20231227	172500	873755780	5540	5540	5540	5540	0
230	20231227	172400	873755780	5540	5540	5540	5540	0
231	20231227	172300	873755780	5540	5540	5540	5540	0
232	20231227	172200	873755780	5540	5540	5540	5540	0
233	20231227	172100	873755780	5540	5540	5540	5540	0
234	20231227	172000	873755780	5540	5540	5540	5540	0
235	20231227	171900	873755780	5540	5540	5540	5540	0
236	20231227	171800	873755780	5540	5540	5540	5540	0
237	20231227	171700	873755780	5540	5540	5540	5540	0
238	20231227	171600	873755780	5540	5540	5540	5540	0
239	20231227	171500	873755780	5540	5540	5540	5540	0
240	20231227	171400	873755780	5540	5540	5540	5540	0
241	20231227	171300	873755780	5540	5540	5540	5540	0
242	20231227	171200	873755780	5540	5540	5540	5540	1829
243	20231227	171100	873755780	5540	5540	5540	5540	0
244	20231227	171000	873755780	5540	5540	5540	5540	0
245	20231227	170900	873755780	5540	5540	5540	5540	0
246	20231227	170800	873755780	5540	5540	5540	5540	0
247	20231227	170700	873755780	5540	5540	5540	5540	0
248	20231227	170600	873755780	5540	5540	5540	5540	0
249	20231227	170500	873755780	5540	5540	5540	5540	0
250	20231227	170400	873755780	5540	5540	5540	5540	0
251	20231227	170300	873755780	5540	5540	5540	5540	0
252	20231227	170200	873755780	5540	5540	5540	5540	0
253	20231227	170100	873755780	5540	5540	5540	5540	0
254	20231227	170000	873755780	5540	5540	5540	5540	0
255	20231227	165900	873755780	5540	5540	5540	5540	0
256	20231227	165800	873755780	5540	5540	5540	5540	0
257	20231227	165700	873755780	5540	5540	5540	5540	0
258	20231227	165600	873755780	5540	5540	5540	5540	0
259	20231227	165500	873755780	5540	5540	5540	5540	0
260	20231227	165400	873755780	5540	5540	5540	5540	0
261	20231227	165300	873755780	5540	5540	5540	5540	0
262	20231227	165200	873755780	5540	5540	5540	5540	0
263	20231227	165100	873755780	5540	5540	5540	5540	0
264	20231227	165000	873755780	5540	5540	5540	5540	0
265	20231227	164900	873755780	5540	5540	5540	5540	0
266	20231227	164800	873755780	5540	5540	5540	5540	0
267	20231227	164700	873755780	5540	5540	5540	5540	0
268	20231227	164600	873755780	5540	5540	5540	5540	0
269	20231227	164500	873755780	5540	5540	5540	5540	0
270	20231227	164400	873755780	5540	5540	5540	5540	0
271	20231227	164300	873755780	5540	5540	5540	5540	0
272	20231227	164200	873755780	5540	5540	5540	5540	1829
273	20231227	164100	873755780	5540	5540	5540	5540	0
274	20231227	164000	873755780	5540	5540	5540	5540	0
275	20231227	163900	873755780	5540	5540	5540	5540	0
276	20231227	163800	873755780	5540	5540	5540	5540	0
277	20231227	163700	873755780	5540	5540	5540	5540	0
278	20231227	163600	873755780	5540	5540	5540	5540	0
279	20231227	163500	873755780	5540	5540	5540	5540	0
280	20231227	163400	873755780	5540	5540	5540	5540	0
281	20231227	163300	873755780	5540	5540	5540	5540	0
282	20231227	163200	873755780	5540	5540	5540	5540	0
283	20231227	163100	873755780	5540	5540	5540	5540	0
284	20231227	163000	873755780	5540	5540	5540	5540	0
285	20231227	162900	873755780	5540	5540	5540	5540	0
286	20231227	162800	873755780	5540	5540	5540	5540	0
287	20231227	162700	873755780	5540	5540	5540	5540	0
288	20231227	162600	873755780	5540	5540	5540	5540	0
289	20231227	162500	873755780	5540	5540	5540	5540	0
290	20231227	162400	873755780	5540	5540	5540	5540	0
291	20231227	162300	873755780	5540	5540	5540	5540	0
292	20231227	162200	873755780	5540	5540	5540	5540	0
293	20231227	162100	873755780	5540	5540	5540	5540	0
294	20231227	162000	873755780	5540	5540	5540	5540	0
295	20231227	161900	873755780	5540	5540	5540	5540	0
296	20231227	161800	873755780	5540	5540	5540	5540	0
297	20231227	161700	873755780	5540	5540	5540	5540	0
298	20231227	161600	873755780	5540	5540	5540	5540	0
299	20231227	161500	873755780	5540	5540	5540	5540	0
300	20231227	161400	873755780	5540	5540	5540	5540	0
301	20231227	161300	873755780	5540	5540	5540	5540	0
302	20231227	161200	873755780	5540	5540	5540	5540	1829
303	20231227	161100	873755780	5540	5540	5540	5540	0
304	20231227	161000	873755780	5540	5540	5540	5540	0
305	20231227	160900	873755780	5540	5540	5540	5540	0
306	20231227	160800	873755780	5540	5540	5540	5540	0
307	20231227	160700	873755780	5540	5540	5540	5540	0
308	20231227	160600	873755780	5540	5540	5540	5540	0
309	20231227	160500	873755780	5540	5540	5540	5540	0
310	20231227	160400	873755780	5540	5540	5540	5540	0
311	20231227	160300	873755780	5540	5540	5540	5540	0
312	20231227	160200	873755780	5540	5540	5540	5540	0
313	20231227	160100	873755780	5540	5540	5540	5540	0
314	20231227	160000	873755780	5540	5540	5540	5540	0
315	20231227	155900	873755780	5540	5540	5540	5540	0
316	20231227	155800	873755780	5540	5540	5540	5540	0
317	20231227	155700	873755780	5540	5540	5540	5540	0
318	20231227	155600	873755780	5540	5540	5540	5540	0
319	20231227	155500	873755780	5540	5540	5540	5540	0
320	20231227	155400	873755780	5540	5540	5540	5540	0
321	20231227	155300	873755780	5540	5540	5540	5540	0
322	20231227	155200	873755780	5540	5540	5540	5540	0
323	20231227	155100	873755780	5540	5540	5540	5540	0
324	20231227	155000	873755780	5540	5540	5540	5540	0
325	20231227	154900	873755780	5540	5540	5540	5540	0
326	20231227	154800	873755780	5540	5540	5540	5540	0
327	20231227	154700	873755780	5540	5540	5540	5540	0
328	20231227	154600	873755780	5540	5540	5540	5540	0
329	20231227	154500	873755780	5540	5540	5540	5540	0
330	20231227	154400	873755780	5540	5540	5540	5540	0
331	20231227	154300	873755780	5540	5540	5540	5540	0
332	20231227	154200	873755780	5540	5540	5540	5540	1829
333	20231227	154100	873755780	5540	5540	5540	5540	0
334	20231227	154000	873755780	5540	5540	5540	5540	0
335	20231227	153900	873755780	5540	5540	5540	5540	0
336	20231227	153800	873755780	5540	5540	5540	5540	0
337	20231227	153700	873755780	5540	5540	5540	5540	0
338	20231227	153600	873755780	5540	5540	5540	5540	0
339	20231227	153500	873755780	5540	5540	5540	5540	0
340	20231227	153400	873755780	5540	5540	5540	5540	0
341	20231227	153300	873755780	5540	5540	5540	5540	0
342	20231227	153200	873755780	5540	5540	5540	5540	0
343	20231227	153100	873755780	5540	5540	5540	5540	0
344	20231227	153000	873755780	5540	5540	5540	5540	1829
345	20231227	152900	863623120	5540	5540	5540	5540	0
346	20231227	152800	863623120	5540	5540	5540	5540	0
347	20231227	152700	863623120	5540	5540	5540	5540	0
348	20231227	152600	863623120	5540	5540	5540	5540	0
349	20231227	152500	863623120	5540	5540	5540	5540	0
350	20231227	152400	863623120	5540	5540	5540	5540	0
351	20231227	152300	863623120	5540	5540	5540	5540	0
352	20231227	152200	863623120	5540	5540	5540	5540	0
353	20231227	152100	863623120	5540	5540	5540	5540	0
354	20231227	152000	863623120	5540	5540	5540	5540	0
355	20231227	151900	863623120	5540	5540	5540	5520	1768
356	20231227	151800	853838940	5530	5520	5530	5520	536
357	20231227	151700	850879230	5530	5530	5530	5530	1
358	20231227	151600	850873700	5530	5530	5530	5530	2405
359	20231227	151500	837574050	5530	5520	5530	5520	2107
360	20231227	151400	825922410	5520	5530	5530	5520	161
361	20231227	151300	825033680	5530	5530	5530	5530	205
362	20231227	151200	823900030	5530	5530	5530	5520	305
363	20231227	151100	822213390	5520	5520	5530	5520	793
364	20231227	151000	817833600	5530	5520	5530	5520	2
365	20231227	150900	817822550	5530	5520	5530	5520	1392
366	20231227	150800	810126790	5520	5520	5520	5520	2034
367	20231227	150700	798899110	5520	5520	5520	5520	0
368	20231227	150600	798899110	5520	5520	5520	5520	560
369	20231227	150500	795807910	5520	5520	5520	5520	561
370	20231227	150400	792711190	5520	5520	5520	5520	82
371	20231227	150300	792258550	5520	5520	5520	5520	3
372	20231227	150200	792241990	5530	5520	5530	5520	4
373	20231227	150100	792219900	5530	5530	5530	5530	408
374	20231227	150000	789963660	5520	5530	5530	5520	1612
375	20231227	145900	781065390	5530	5530	5530	5530	314
376	20231227	145800	779328970	5530	5530	5530	5530	1003
377	20231227	145700	773782380	5530	5530	5530	5530	150
378	20231227	145600	772952880	5530	5530	5530	5530	7
379	20231227	145500	772914170	5540	5540	5540	5540	0
380	20231227	145400	772914170	5540	5540	5540	5540	148
381	20231227	145300	772094250	5530	5530	5530	5530	339
382	20231227	145200	770219580	5530	5530	5530	5530	0
383	20231227	145100	770219580	5530	5530	5530	5530	1012
384	20231227	145000	764623220	5530	5520	5530	5520	950
385	20231227	144900	759375480	5520	5520	5520	5520	300
386	20231227	144800	757719480	5520	5520	5520	5520	0
387	20231227	144700	757719480	5520	5520	5520	5520	233
388	20231227	144600	756433320	5530	5530	5530	5530	0
389	20231227	144500	756433320	5530	5520	5530	5520	364
390	20231227	144400	754423540	5530	5530	5530	5530	0
391	20231227	144300	754423540	5530	5530	5530	5530	762
392	20231227	144200	750209680	5530	5510	5530	5510	215
393	20231227	144100	749022990	5500	5500	5500	5500	340
394	20231227	144000	747152990	5490	5530	5560	5490	1677
395	20231227	143900	737900070	5530	5500	5580	5500	18700
396	20231227	143800	634626890	5500	5500	5500	5500	0
397	20231227	143700	634626890	5500	5500	5500	5500	21
398	20231227	143600	634511390	5490	5490	5490	5490	1000
399	20231227	143500	629021390	5490	5490	5490	5490	0
400	20231227	143400	629021390	5490	5490	5490	5490	2388
401	20231227	143300	615911270	5490	5490	5490	5490	0
402	20231227	143200	615911270	5490	5490	5490	5490	0
403	20231227	143100	615911270	5490	5490	5490	5490	0
404	20231227	143000	615911270	5490	5490	5490	5490	0
405	20231227	142900	615911270	5490	5490	5490	5490	0
406	20231227	142800	615911270	5490	5490	5490	5490	0
407	20231227	142700	615911270	5490	5490	5490	5490	0
408	20231227	142600	615911270	5490	5490	5490	5490	0
409	20231227	142500	615911270	5490	5490	5490	5490	175
410	20231227	142400	614950520	5490	5490	5490	5490	0
411	20231227	142300	614950520	5490	5490	5490	5490	0
412	20231227	142200	614950520	5490	5490	5490	5490	554
413	20231227	142100	611909060	5490	5490	5490	5490	197
414	20231227	142000	610827530	5500	5500	5500	5500	0
415	20231227	141900	610827530	5500	5490	5500	5490	36
416	20231227	141800	610629540	5500	5500	5500	5480	2968
417	20231227	141700	594305640	5470	5470	5470	5470	90
418	20231227	141600	593813340	5500	5500	5500	5500	0
419	20231227	141500	593813340	5500	5500	5500	5500	5
420	20231227	141400	593785840	5500	5450	5500	5450	12361
421	20231227	141300	526183460	5450	5450	5450	5450	50
422	20231227	141200	525910960	5440	5440	5440	5440	652
423	20231227	141100	522364080	5440	5440	5440	5440	54
424	20231227	141000	522070320	5440	5440	5440	5440	1522
425	20231227	140900	513790640	5430	5430	5430	5430	0
426	20231227	140800	513790640	5430	5430	5430	5430	0
427	20231227	140700	513790640	5430	5430	5430	5430	772
428	20231227	140600	509598680	5440	5440	5440	5440	10
429	20231227	140500	509544280	5430	5430	5430	5430	3
430	20231227	140400	509527990	5440	5440	5440	5440	0
431	20231227	140300	509527990	5440	5440	5440	5440	0
432	20231227	140200	509527990	5440	5440	5440	5440	0
433	20231227	140100	509527990	5440	5440	5440	5440	5
434	20231227	140000	509500790	5440	5440	5440	5440	720
435	20231227	135900	505583990	5450	5450	5450	5450	0
436	20231227	135800	505583990	5450	5450	5450	5450	5
437	20231227	135700	505556740	5450	5450	5450	5450	2
438	20231227	135600	505545840	5450	5450	5450	5450	0
439	20231227	135500	505545840	5450	5450	5450	5450	0
440	20231227	135400	505545840	5450	5450	5450	5450	0
441	20231227	135300	505545840	5450	5450	5450	5450	182
442	20231227	135200	504553940	5450	5450	5450	5450	10
443	20231227	135100	504499440	5450	5450	5450	5450	0
444	20231227	135000	504499440	5450	5450	5450	5450	0
445	20231227	134900	504499440	5450	5450	5450	5450	150
446	20231227	134800	503681940	5440	5440	5440	5440	0
447	20231227	134700	503681940	5440	5440	5440	5440	0
448	20231227	134600	503681940	5440	5440	5440	5440	100
449	20231227	134500	503137940	5450	5450	5450	5450	0
450	20231227	134400	503137940	5450	5450	5450	5450	0
451	20231227	134300	503137940	5450	5450	5450	5450	0
452	20231227	134200	503137940	5450	5440	5450	5440	417
453	20231227	134100	500869450	5460	5460	5460	5460	0
454	20231227	134000	500869450	5460	5460	5460	5460	0
455	20231227	133900	500869450	5460	5460	5460	5460	0
456	20231227	133800	500869450	5460	5460	5460	5460	0
457	20231227	133700	500869450	5460	5460	5460	5460	0
458	20231227	133600	500869450	5460	5460	5460	5460	1
459	20231227	133500	500863990	5460	5460	5460	5460	0
460	20231227	133400	500863990	5460	5450	5460	5450	304
461	20231227	133300	499204190	5440	5440	5440	5440	0
462	20231227	133200	499204190	5440	5440	5440	5440	0
463	20231227	133100	499204190	5440	5440	5440	5440	0
464	20231227	133000	499204190	5440	5440	5440	5440	1000
465	20231227	132900	493764190	5460	5460	5460	5460	0
466	20231227	132800	493764190	5460	5460	5460	5460	1226
467	20231227	132700	487070230	5430	5450	5450	5430	5900
468	20231227	132600	455016890	5460	5460	5460	5460	20
469	20231227	132500	454907690	5460	5460	5460	5460	0
470	20231227	132400	454907690	5460	5460	5460	5460	15
471	20231227	132300	454825790	5460	5460	5460	5460	1
472	20231227	132200	454820330	5470	5470	5470	5470	100
473	20231227	132100	454273330	5470	5470	5470	5470	1
474	20231227	132000	454267860	5460	5460	5460	5460	0
475	20231227	131900	454267860	5460	5460	5460	5460	0
476	20231227	131800	454267860	5460	5460	5460	5460	0
477	20231227	131700	454267860	5460	5460	5460	5460	0
478	20231227	131600	454267860	5460	5460	5460	5460	0
479	20231227	131500	454267860	5460	5460	5460	5460	0
480	20231227	131400	454267860	5460	5460	5460	5460	216
481	20231227	131300	453088500	5430	5450	5450	5430	500
482	20231227	131200	450368370	5450	5450	5450	5450	100
483	20231227	131100	449823370	5450	5450	5450	5450	0
484	20231227	131000	449823370	5450	5450	5450	5450	0
485	20231227	130900	449823370	5450	5450	5450	5450	0
486	20231227	130800	449823370	5450	5450	5450	5450	0
487	20231227	130700	449823370	5450	5460	5460	5450	400
488	20231227	130600	447642250	5460	5460	5460	5460	0
489	20231227	130500	447642250	5460	5460	5460	5460	89
490	20231227	130400	447156310	5460	5460	5460	5460	191
491	20231227	130300	446113450	5470	5470	5470	5470	0
492	20231227	130200	446113450	5470	5470	5470	5470	0
493	20231227	130100	446113450	5470	5470	5470	5470	0
494	20231227	130000	446113450	5470	5470	5470	5470	0
495	20231227	125900	446113450	5470	5470	5470	5470	0
496	20231227	125800	446113450	5470	5470	5470	5470	4
497	20231227	125700	446091570	5470	5470	5470	5470	0
498	20231227	125600	446091570	5470	5470	5470	5470	30
499	20231227	125500	445927470	5470	5470	5470	5470	21
500	20231227	125400	445812600	5460	5460	5460	5460	0
501	20231227	125300	445812600	5460	5460	5460	5460	20
502	20231227	125200	445703400	5460	5460	5460	5460	0
503	20231227	125100	445703400	5460	5460	5460	5460	0
504	20231227	125000	445703400	5460	5460	5460	5460	800
505	20231227	124900	441335400	5480	5480	5480	5480	1
506	20231227	124800	441329920	5480	5480	5480	5480	0
507	20231227	124700	441329920	5480	5480	5480	5480	0
508	20231227	124600	441329920	5480	5480	5480	5480	0
509	20231227	124500	441329920	5480	5480	5480	5480	0
510	20231227	124400	441329920	5480	5480	5480	5480	0
511	20231227	124300	441329920	5480	5480	5480	5480	0
512	20231227	124200	441329920	5480	5480	5480	5480	761
513	20231227	124100	437159640	5470	5470	5470	5470	0
514	20231227	124000	437159640	5470	5470	5470	5470	0
515	20231227	123900	437159640	5470	5470	5470	5470	1000
516	20231227	123800	431689640	5480	5480	5480	5480	5
517	20231227	123700	431662240	5480	5480	5480	5480	1
518	20231227	123600	431656760	5460	5460	5460	5460	0
519	20231227	123500	431656760	5460	5460	5460	5460	6
520	20231227	123400	431624000	5460	5460	5460	5460	0
521	20231227	123300	431624000	5460	5460	5460	5460	100
522	20231227	123200	431078000	5460	5470	5480	5460	1241
523	20231227	123100	424289440	5480	5480	5480	5480	0
524	20231227	123000	424289440	5480	5480	5480	5480	0
525	20231227	122900	424289440	5480	5480	5480	5480	1
526	20231227	122800	424283960	5490	5490	5490	5490	0
527	20231227	122700	424283960	5490	5490	5490	5490	1
528	20231227	122600	424278470	5460	5460	5460	5460	0
529	20231227	122500	424278470	5460	5460	5460	5460	0
530	20231227	122400	424278470	5460	5460	5460	5460	0
531	20231227	122300	424278470	5460	5460	5460	5460	0
532	20231227	122200	424278470	5460	5460	5460	5460	1382
533	20231227	122100	416732750	5460	5460	5460	5460	0
534	20231227	122000	416732750	5460	5460	5460	5460	49
535	20231227	121900	416465210	5460	5460	5460	5460	1
536	20231227	121800	416459750	5470	5470	5470	5470	407
537	20231227	121700	414233460	5470	5470	5470	5470	0
538	20231227	121600	414233460	5470	5470	5470	5470	508
539	20231227	121500	411454700	5470	5470	5470	5470	0
540	20231227	121400	411454700	5470	5470	5470	5470	0
541	20231227	121300	411454700	5470	5470	5470	5470	0
542	20231227	121200	411454700	5470	5470	5470	5470	0
543	20231227	121100	411454700	5470	5470	5470	5470	54
544	20231227	121000	411159320	5480	5480	5480	5480	784
545	20231227	120900	406863000	5470	5470	5470	5470	0
546	20231227	120800	406863000	5470	5470	5470	5470	0
547	20231227	120700	406863000	5470	5470	5470	5470	0
548	20231227	120600	406863000	5470	5470	5470	5470	0
549	20231227	120500	406863000	5470	5470	5470	5470	0
550	20231227	120400	406863000	5470	5470	5470	5470	0
551	20231227	120300	406863000	5470	5470	5470	5470	50
552	20231227	120200	406589500	5460	5460	5460	5460	91
553	20231227	120100	406092640	5460	5460	5460	5460	0
554	20231227	120000	406092640	5460	5460	5460	5460	0
555	20231227	115900	406092640	5460	5460	5460	5460	954
556	20231227	115800	400883800	5460	5460	5460	5460	0
557	20231227	115700	400883800	5460	5460	5460	5460	0
558	20231227	115600	400883800	5460	5460	5460	5460	1502
559	20231227	115500	392682880	5460	5470	5470	5460	1125
560	20231227	115400	386538400	5470	5470	5470	5470	200
561	20231227	115300	385444400	5470	5470	5470	5470	10
562	20231227	115200	385389700	5480	5470	5480	5470	1010
563	20231227	115100	379864900	5470	5470	5470	5470	0
564	20231227	115000	379864900	5470	5470	5470	5470	0
565	20231227	114900	379864900	5470	5480	5480	5470	372
566	20231227	114800	377829700	5480	5480	5480	5480	0
567	20231227	114700	377829700	5480	5480	5480	5480	0
568	20231227	114600	377829700	5480	5480	5480	5480	259
569	20231227	114500	376410380	5480	5480	5480	5480	0
570	20231227	114400	376410380	5480	5480	5480	5480	195
571	20231227	114300	375341780	5480	5480	5480	5480	1000
572	20231227	114200	369861780	5490	5490	5490	5490	3
573	20231227	114100	369845310	5480	5480	5480	5480	0
574	20231227	114000	369845310	5480	5480	5480	5480	62
575	20231227	113900	369505550	5480	5470	5480	5470	503
576	20231227	113800	366749140	5480	5480	5480	5480	0
577	20231227	113700	366749140	5480	5480	5480	5480	0
578	20231227	113600	366749140	5480	5480	5480	5480	0
579	20231227	113500	366749140	5480	5480	5480	5480	183
580	20231227	113400	365746300	5480	5480	5480	5480	0
581	20231227	113300	365746300	5480	5480	5480	5480	794
582	20231227	113200	361395180	5480	5480	5480	5480	579
583	20231227	113100	358222260	5480	5480	5480	5480	0
584	20231227	113000	358222260	5480	5480	5480	5480	202
585	20231227	112900	357115300	5490	5490	5490	5490	0
586	20231227	112800	357115300	5490	5490	5490	5490	0
587	20231227	112700	357115300	5490	5490	5490	5490	0
588	20231227	112600	357115300	5490	5490	5490	5490	0
589	20231227	112500	357115300	5490	5490	5490	5490	182
590	20231227	112400	356116120	5490	5490	5490	5490	0
591	20231227	112300	356116120	5490	5480	5490	5480	266
592	20231227	112200	354656080	5480	5480	5480	5480	0
593	20231227	112100	354656080	5480	5480	5480	5480	0
594	20231227	112000	354656080	5480	5480	5480	5480	0
595	20231227	111900	354656080	5480	5490	5490	5480	431
596	20231227	111800	352289990	5490	5490	5490	5490	45
597	20231227	111700	352042940	5490	5490	5490	5490	100
598	20231227	111600	351493940	5490	5490	5490	5490	50
599	20231227	111500	351219440	5490	5490	5490	5490	3116
600	20231227	111400	334112600	5480	5480	5480	5480	100
601	20231227	111300	333564600	5480	5480	5480	5480	0
602	20231227	111200	333564600	5480	5480	5480	5480	100
603	20231227	111100	333016600	5480	5480	5480	5480	47
604	20231227	111000	332759040	5480	5480	5480	5480	50
605	20231227	110900	332485040	5480	5480	5480	5480	0
606	20231227	110800	332485040	5480	5480	5480	5480	506
607	20231227	110700	329712160	5460	5470	5480	5460	1069
608	20231227	110600	323860040	5460	5460	5460	5460	400
609	20231227	110500	321676040	5460	5460	5460	5460	114
610	20231227	110400	321053600	5480	5470	5480	5470	3528
611	20231227	110300	301725880	5470	5470	5470	5470	0
612	20231227	110200	301725880	5470	5470	5470	5470	53
613	20231227	110100	301435970	5470	5470	5470	5470	0
614	20231227	110000	301435970	5470	5470	5470	5470	100
615	20231227	105900	300888970	5470	5470	5470	5470	0
616	20231227	105800	300888970	5470	5470	5470	5470	1
617	20231227	105700	300883500	5470	5470	5470	5470	481
618	20231227	105600	298252430	5480	5470	5480	5470	273
619	20231227	105500	296757120	5470	5470	5470	5470	1705
620	20231227	105400	287430770	5470	5470	5470	5470	1
621	20231227	105300	287425300	5470	5470	5470	5470	0
622	20231227	105200	287425300	5470	5470	5470	5470	1
623	20231227	105100	287419830	5460	5460	5460	5460	110
624	20231227	105000	286819230	5460	5460	5460	5460	0
625	20231227	104900	286819230	5460	5460	5460	5460	1092
626	20231227	104800	280856910	5460	5460	5460	5460	495
627	20231227	104700	278154210	5460	5460	5460	5460	232
628	20231227	104600	276887490	5440	5440	5440	5440	0
629	20231227	104500	276887490	5440	5440	5440	5440	20
630	20231227	104400	276778690	5440	5460	5460	5440	548
631	20231227	104300	273788910	5460	5460	5460	5460	3
632	20231227	104200	273772530	5460	5440	5460	5440	816
633	20231227	104100	269319170	5460	5460	5460	5460	417
634	20231227	104000	267042350	5460	5460	5460	5460	200
635	20231227	103900	265950350	5470	5470	5470	5470	453
636	20231227	103800	263472440	5440	5440	5440	5440	0
637	20231227	103700	263472440	5440	5440	5440	5440	0
638	20231227	103600	263472440	5440	5440	5440	5440	1060
639	20231227	103500	257706040	5470	5470	5470	5470	0
640	20231227	103400	257706040	5470	5470	5470	5470	3
641	20231227	103300	257689630	5470	5470	5470	5470	2
642	20231227	103200	257678690	5470	5470	5470	5470	217
643	20231227	103100	256491700	5440	5440	5440	5440	0
644	20231227	103000	256491700	5440	5440	5440	5440	0
645	20231227	102900	256491700	5440	5440	5440	5440	0
646	20231227	102800	256491700	5440	5440	5440	5440	0
647	20231227	102700	256491700	5440	5440	5440	5440	0
648	20231227	102600	256491700	5440	5440	5440	5440	0
649	20231227	102500	256491700	5440	5460	5460	5440	246
650	20231227	102400	255148700	5460	5460	5460	5460	252
651	20231227	102300	253772780	5440	5440	5440	5440	115
652	20231227	102200	253147180	5460	5460	5460	5460	0
653	20231227	102100	253147180	5460	5460	5460	5460	1065
654	20231227	102000	247332280	5450	5450	5450	5450	500
655	20231227	101900	244607280	5440	5440	5440	5440	500
656	20231227	101800	241887280	5450	5460	5460	5440	1201
657	20231227	101700	235344830	5450	5450	5450	5450	513
658	20231227	101600	232548980	5450	5450	5450	5450	1
659	20231227	101500	232543530	5460	5460	5460	5460	0
660	20231227	101400	232543530	5460	5460	5460	5460	200
661	20231227	101300	231451530	5460	5460	5460	5460	17
662	20231227	101200	231358710	5460	5450	5460	5450	381
663	20231227	101100	229280180	5460	5460	5460	5460	0
664	20231227	101000	229280180	5460	5460	5460	5460	30
665	20231227	100900	229116380	5450	5440	5450	5440	45
666	20231227	100800	228871380	5440	5450	5450	5440	218
667	20231227	100700	227683380	5460	5470	5470	5460	896
668	20231227	100600	222788570	5460	5450	5460	5450	1569
669	20231227	100500	214227360	5450	5450	5450	5450	3
670	20231227	100400	214211010	5430	5430	5430	5430	4
671	20231227	100300	214189290	5430	5440	5450	5430	1819
672	20231227	100200	204277340	5440	5430	5440	5420	2309
673	20231227	100100	191720780	5430	5430	5430	5430	0
674	20231227	100000	191720780	5430	5430	5430	5430	658
675	20231227	095900	188147840	5420	5420	5420	5420	0
676	20231227	095800	188147840	5420	5420	5420	5420	0
677	20231227	095700	188147840	5420	5420	5420	5420	540
678	20231227	095600	185221040	5420	5420	5420	5420	744
679	20231227	095500	181188560	5420	5420	5420	5420	1900
680	20231227	095400	170890560	5420	5420	5420	5420	1001
681	20231227	095300	165465140	5420	5420	5420	5420	0
682	20231227	095200	165465140	5420	5420	5420	5420	498
683	20231227	095100	162765980	5420	5420	5420	5420	20
684	20231227	095000	162657580	5420	5420	5420	5420	207
685	20231227	094900	161535640	5390	5390	5420	5390	96
686	20231227	094800	161018140	5390	5390	5390	5390	30
687	20231227	094700	160856440	5400	5390	5400	5390	792
688	20231227	094600	156579840	5390	5390	5390	5390	390
689	20231227	094500	154477740	5390	5400	5400	5370	4129
690	20231227	094400	132253320	5410	5410	5410	5410	1000
691	20231227	094300	126843320	5410	5410	5410	5410	300
692	20231227	094200	125220320	5410	5420	5420	5410	97
693	20231227	094100	124695540	5400	5420	5420	5400	125
694	20231227	094000	124020130	5420	5420	5420	5420	1
695	20231227	093900	124014710	5420	5420	5420	5420	38
696	20231227	093800	123808750	5410	5420	5420	5410	33
697	20231227	093700	123630210	5420	5420	5420	5390	2325
698	20231227	093600	111089340	5400	5400	5400	5400	25
699	20231227	093500	110954340	5400	5400	5400	5400	0
700	20231227	093400	110954340	5400	5400	5400	5400	3300
701	20231227	093300	93134340	5410	5410	5420	5410	1590
702	20231227	093200	84529440	5420	5420	5420	5420	224
703	20231227	093100	83315360	5420	5420	5420	5420	376
704	20231227	093000	81277440	5420	5420	5420	5420	0
705	20231227	092900	81277440	5420	5420	5430	5420	261
706	20231227	092800	79860880	5420	5420	5420	5420	449
707	20231227	092700	77427300	5420	5420	5420	5420	849
708	20231227	092600	72825720	5420	5420	5420	5420	1
709	20231227	092500	72820300	5420	5420	5420	5420	0
710	20231227	092400	72820300	5420	5420	5420	5420	0
711	20231227	092300	72820300	5420	5420	5420	5420	500
712	20231227	092200	70110300	5420	5430	5440	5420	3036
713	20231227	092100	53637080	5430	5430	5430	5430	850
714	20231227	092000	49021580	5430	5430	5430	5430	0
715	20231227	091900	49021580	5430	5430	5430	5430	0
716	20231227	091800	49021580	5430	5420	5430	5420	266
717	20231227	091700	47577360	5420	5420	5420	5420	166
718	20231227	091600	46677640	5420	5420	5420	5420	0
719	20231227	091500	46677640	5420	5430	5430	5420	656
720	20231227	091400	43121060	5430	5430	5430	5430	0
721	20231227	091300	43121060	5430	5440	5440	5430	844
722	20231227	091200	38537110	5440	5450	5450	5440	212
723	20231227	091100	37383580	5450	5450	5450	5450	50
724	20231227	091000	37111080	5450	5450	5450	5450	263
725	20231227	090900	35677730	5450	5450	5450	5450	315
726	20231227	090800	33960980	5460	5460	5460	5460	45
727	20231227	090700	33715280	5460	5410	5460	5410	175
728	20231227	090600	32760180	5460	5460	5460	5460	200
729	20231227	090500	31668180	5460	5450	5460	5450	685
730	20231227	090400	27933350	5410	5430	5430	5410	2611
731	20231227	090300	13773750	5430	5430	5430	5430	500
732	20231227	090200	11058750	5430	5440	5440	5430	510
733	20231227	090100	8289350	5440	5430	5440	5430	1109
734	20231227	090000	2258880	5430	5430	5430	5430	416