KissMeData/089140/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195200	406773530	5480	5480	5480	5480	1259
3	20231227	195100	406773530	5480	5480	5480	5480	0
4	20231227	195000	406773530	5480	5480	5480	5480	0
5	20231227	194900	406773530	5480	5480	5480	5480	0
6	20231227	194800	406773530	5480	5480	5480	5480	0
7	20231227	194700	406773530	5480	5480	5480	5480	0
8	20231227	194600	406773530	5480	5480	5480	5480	0
9	20231227	194500	406773530	5480	5480	5480	5480	0
10	20231227	194400	406773530	5480	5480	5480	5480	0
11	20231227	194300	406773530	5480	5480	5480	5480	0
12	20231227	194200	406773530	5480	5480	5480	5480	0
13	20231227	194100	406773530	5480	5480	5480	5480	0
14	20231227	194000	406773530	5480	5480	5480	5480	0
15	20231227	193900	406773530	5480	5480	5480	5480	0
16	20231227	193800	406773530	5480	5480	5480	5480	0
17	20231227	193700	406773530	5480	5480	5480	5480	0
18	20231227	193600	406773530	5480	5480	5480	5480	0
19	20231227	193500	406773530	5480	5480	5480	5480	0
20	20231227	193400	406773530	5480	5480	5480	5480	0
21	20231227	193300	406773530	5480	5480	5480	5480	0
22	20231227	193200	406773530	5480	5480	5480	5480	0
23	20231227	193100	406773530	5480	5480	5480	5480	0
24	20231227	193000	406773530	5480	5480	5480	5480	0
25	20231227	192900	406773530	5480	5480	5480	5480	0
26	20231227	192800	406773530	5480	5480	5480	5480	0
27	20231227	192700	406773530	5480	5480	5480	5480	0
28	20231227	192600	406773530	5480	5480	5480	5480	0
29	20231227	192500	406773530	5480	5480	5480	5480	0
30	20231227	192400	406773530	5480	5480	5480	5480	0
31	20231227	192300	406773530	5480	5480	5480	5480	0
32	20231227	192200	406773530	5480	5480	5480	5480	1259
33	20231227	192100	406773530	5480	5480	5480	5480	0
34	20231227	192000	406773530	5480	5480	5480	5480	0
35	20231227	191900	406773530	5480	5480	5480	5480	0
36	20231227	191800	406773530	5480	5480	5480	5480	0
37	20231227	191700	406773530	5480	5480	5480	5480	0
38	20231227	191600	406773530	5480	5480	5480	5480	0
39	20231227	191500	406773530	5480	5480	5480	5480	0
40	20231227	191400	406773530	5480	5480	5480	5480	0
41	20231227	191300	406773530	5480	5480	5480	5480	0
42	20231227	191200	406773530	5480	5480	5480	5480	0
43	20231227	191100	406773530	5480	5480	5480	5480	0
44	20231227	191000	406773530	5480	5480	5480	5480	0
45	20231227	190900	406773530	5480	5480	5480	5480	0
46	20231227	190800	406773530	5480	5480	5480	5480	0
47	20231227	190700	406773530	5480	5480	5480	5480	0
48	20231227	190600	406773530	5480	5480	5480	5480	0
49	20231227	190500	406773530	5480	5480	5480	5480	0
50	20231227	190400	406773530	5480	5480	5480	5480	0
51	20231227	190300	406773530	5480	5480	5480	5480	0
52	20231227	190200	406773530	5480	5480	5480	5480	0
53	20231227	190100	406773530	5480	5480	5480	5480	0
54	20231227	190000	406773530	5480	5480	5480	5480	0
55	20231227	185900	406773530	5480	5480	5480	5480	0
56	20231227	185800	406773530	5480	5480	5480	5480	0
57	20231227	185700	406773530	5480	5480	5480	5480	0
58	20231227	185600	406773530	5480	5480	5480	5480	0
59	20231227	185500	406773530	5480	5480	5480	5480	0
60	20231227	185400	406773530	5480	5480	5480	5480	0
61	20231227	185300	406773530	5480	5480	5480	5480	0
62	20231227	185200	406773530	5480	5480	5480	5480	1259
63	20231227	185100	406773530	5480	5480	5480	5480	0
64	20231227	185000	406773530	5480	5480	5480	5480	0
65	20231227	184900	406773530	5480	5480	5480	5480	0
66	20231227	184800	406773530	5480	5480	5480	5480	0
67	20231227	184700	406773530	5480	5480	5480	5480	0
68	20231227	184600	406773530	5480	5480	5480	5480	0
69	20231227	184500	406773530	5480	5480	5480	5480	0
70	20231227	184400	406773530	5480	5480	5480	5480	0
71	20231227	184300	406773530	5480	5480	5480	5480	0
72	20231227	184200	406773530	5480	5480	5480	5480	0
73	20231227	184100	406773530	5480	5480	5480	5480	0
74	20231227	184000	406773530	5480	5480	5480	5480	0
75	20231227	183900	406773530	5480	5480	5480	5480	0
76	20231227	183800	406773530	5480	5480	5480	5480	0
77	20231227	183700	406773530	5480	5480	5480	5480	0
78	20231227	183600	406773530	5480	5480	5480	5480	0
79	20231227	183500	406773530	5480	5480	5480	5480	0
80	20231227	183400	406773530	5480	5480	5480	5480	0
81	20231227	183300	406773530	5480	5480	5480	5480	0
82	20231227	183200	406773530	5480	5480	5480	5480	0
83	20231227	183100	406773530	5480	5480	5480	5480	0
84	20231227	183000	406773530	5480	5480	5480	5480	0
85	20231227	182900	406773530	5480	5480	5480	5480	0
86	20231227	182800	406773530	5480	5480	5480	5480	0
87	20231227	182700	406773530	5480	5480	5480	5480	0
88	20231227	182600	406773530	5480	5480	5480	5480	0
89	20231227	182500	406773530	5480	5480	5480	5480	0
90	20231227	182400	406773530	5480	5480	5480	5480	0
91	20231227	182300	406773530	5480	5480	5480	5480	0
92	20231227	182200	406773530	5480	5480	5480	5480	1259
93	20231227	182100	406773530	5480	5480	5480	5480	0
94	20231227	182000	406773530	5480	5480	5480	5480	0
95	20231227	181900	406773530	5480	5480	5480	5480	0
96	20231227	181800	406773530	5480	5480	5480	5480	0
97	20231227	181700	406773530	5480	5480	5480	5480	0
98	20231227	181600	406773530	5480	5480	5480	5480	0
99	20231227	181500	406773530	5480	5480	5480	5480	0
100	20231227	181400	406773530	5480	5480	5480	5480	0
101	20231227	181300	406773530	5480	5480	5480	5480	0
102	20231227	181200	406773530	5480	5480	5480	5480	0
103	20231227	181100	406773530	5480	5480	5480	5480	0
104	20231227	181000	406773530	5480	5480	5480	5480	0
105	20231227	180900	406773530	5480	5480	5480	5480	0
106	20231227	180800	406773530	5480	5480	5480	5480	0
107	20231227	180700	406773530	5480	5480	5480	5480	0
108	20231227	180600	406773530	5480	5480	5480	5480	0
109	20231227	180500	406773530	5480	5480	5480	5480	0
110	20231227	180400	406773530	5480	5480	5480	5480	0
111	20231227	180300	406773530	5480	5480	5480	5480	0
112	20231227	180200	406773530	5480	5480	5480	5480	0
113	20231227	180100	406773530	5480	5480	5480	5480	0
114	20231227	180000	406773530	5480	5480	5480	5480	0
115	20231227	175900	406773530	5480	5480	5480	5480	0
116	20231227	175800	406773530	5480	5480	5480	5480	0
117	20231227	175700	406773530	5480	5480	5480	5480	0
118	20231227	175600	406773530	5480	5480	5480	5480	0
119	20231227	175500	406773530	5480	5480	5480	5480	0
120	20231227	175400	406773530	5480	5480	5480	5480	0
121	20231227	175300	406773530	5480	5480	5480	5480	0
122	20231227	175200	406773530	5480	5480	5480	5480	1259
123	20231227	175100	406773530	5480	5480	5480	5480	0
124	20231227	175000	406773530	5480	5480	5480	5480	0
125	20231227	174900	406773530	5480	5480	5480	5480	0
126	20231227	174800	406773530	5480	5480	5480	5480	0
127	20231227	174700	406773530	5480	5480	5480	5480	0
128	20231227	174600	406773530	5480	5480	5480	5480	0
129	20231227	174500	406773530	5480	5480	5480	5480	0
130	20231227	174400	406773530	5480	5480	5480	5480	0
131	20231227	174300	406773530	5480	5480	5480	5480	0
132	20231227	174200	406773530	5480	5480	5480	5480	0
133	20231227	174100	406773530	5480	5480	5480	5480	0
134	20231227	174000	406773530	5480	5480	5480	5480	0
135	20231227	173900	406773530	5480	5480	5480	5480	0
136	20231227	173800	406773530	5480	5480	5480	5480	0
137	20231227	173700	406773530	5480	5480	5480	5480	0
138	20231227	173600	406773530	5480	5480	5480	5480	0
139	20231227	173500	406773530	5480	5480	5480	5480	0
140	20231227	173400	406773530	5480	5480	5480	5480	0
141	20231227	173300	406773530	5480	5480	5480	5480	0
142	20231227	173200	406773530	5480	5480	5480	5480	0
143	20231227	173100	406773530	5480	5480	5480	5480	0
144	20231227	173000	406773530	5480	5480	5480	5480	0
145	20231227	172900	406773530	5480	5480	5480	5480	0
146	20231227	172800	406773530	5480	5480	5480	5480	0
147	20231227	172700	406773530	5480	5480	5480	5480	0
148	20231227	172600	406773530	5480	5480	5480	5480	0
149	20231227	172500	406773530	5480	5480	5480	5480	0
150	20231227	172400	406773530	5480	5480	5480	5480	0
151	20231227	172300	406773530	5480	5480	5480	5480	0
152	20231227	172200	406773530	5480	5480	5480	5480	1259
153	20231227	172100	406773530	5480	5480	5480	5480	0
154	20231227	172000	406773530	5480	5480	5480	5480	0
155	20231227	171900	406773530	5480	5480	5480	5480	0
156	20231227	171800	406773530	5480	5480	5480	5480	0
157	20231227	171700	406773530	5480	5480	5480	5480	0
158	20231227	171600	406773530	5480	5480	5480	5480	0
159	20231227	171500	406773530	5480	5480	5480	5480	0
160	20231227	171400	406773530	5480	5480	5480	5480	0
161	20231227	171300	406773530	5480	5480	5480	5480	0
162	20231227	171200	406773530	5480	5480	5480	5480	0
163	20231227	171100	406773530	5480	5480	5480	5480	0
164	20231227	171000	406773530	5480	5480	5480	5480	0
165	20231227	170900	406773530	5480	5480	5480	5480	0
166	20231227	170800	406773530	5480	5480	5480	5480	0
167	20231227	170700	406773530	5480	5480	5480	5480	0
168	20231227	170600	406773530	5480	5480	5480	5480	0
169	20231227	170500	406773530	5480	5480	5480	5480	0
170	20231227	170400	406773530	5480	5480	5480	5480	0
171	20231227	170300	406773530	5480	5480	5480	5480	0
172	20231227	170200	406773530	5480	5480	5480	5480	0
173	20231227	170100	406773530	5480	5480	5480	5480	0
174	20231227	170000	406773530	5480	5480	5480	5480	0
175	20231227	165900	406773530	5480	5480	5480	5480	0
176	20231227	165800	406773530	5480	5480	5480	5480	0
177	20231227	165700	406773530	5480	5480	5480	5480	0
178	20231227	165600	406773530	5480	5480	5480	5480	0
179	20231227	165500	406773530	5480	5480	5480	5480	0
180	20231227	165400	406773530	5480	5480	5480	5480	0
181	20231227	165300	406773530	5480	5480	5480	5480	0
182	20231227	165200	406773530	5480	5480	5480	5480	1259
183	20231227	165100	406773530	5480	5480	5480	5480	0
184	20231227	165000	406773530	5480	5480	5480	5480	0
185	20231227	164900	406773530	5480	5480	5480	5480	0
186	20231227	164800	406773530	5480	5480	5480	5480	0
187	20231227	164700	406773530	5480	5480	5480	5480	0
188	20231227	164600	406773530	5480	5480	5480	5480	0
189	20231227	164500	406773530	5480	5480	5480	5480	0
190	20231227	164400	406773530	5480	5480	5480	5480	0
191	20231227	164300	406773530	5480	5480	5480	5480	0
192	20231227	164200	406773530	5480	5480	5480	5480	0
193	20231227	164100	406773530	5480	5480	5480	5480	0
194	20231227	164000	406773530	5480	5480	5480	5480	0
195	20231227	163900	406773530	5480	5480	5480	5480	0
196	20231227	163800	406773530	5480	5480	5480	5480	0
197	20231227	163700	406773530	5480	5480	5480	5480	0
198	20231227	163600	406773530	5480	5480	5480	5480	0
199	20231227	163500	406773530	5480	5480	5480	5480	0
200	20231227	163400	406773530	5480	5480	5480	5480	0
201	20231227	163300	406773530	5480	5480	5480	5480	0
202	20231227	163200	406773530	5480	5480	5480	5480	0
203	20231227	163100	406773530	5480	5480	5480	5480	0
204	20231227	163000	406773530	5480	5480	5480	5480	0
205	20231227	162900	406773530	5480	5480	5480	5480	0
206	20231227	162800	406773530	5480	5480	5480	5480	0
207	20231227	162700	406773530	5480	5480	5480	5480	0
208	20231227	162600	406773530	5480	5480	5480	5480	0
209	20231227	162500	406773530	5480	5480	5480	5480	0
210	20231227	162400	406773530	5480	5480	5480	5480	0
211	20231227	162300	406773530	5480	5480	5480	5480	0
212	20231227	162200	406773530	5480	5480	5480	5480	1259
213	20231227	162100	406773530	5480	5480	5480	5480	0
214	20231227	162000	406773530	5480	5480	5480	5480	0
215	20231227	161900	406773530	5480	5480	5480	5480	0
216	20231227	161800	406773530	5480	5480	5480	5480	0
217	20231227	161700	406773530	5480	5480	5480	5480	0
218	20231227	161600	406773530	5480	5480	5480	5480	0
219	20231227	161500	406773530	5480	5480	5480	5480	0
220	20231227	161400	406773530	5480	5480	5480	5480	0
221	20231227	161300	406773530	5480	5480	5480	5480	0
222	20231227	161200	406773530	5480	5480	5480	5480	0
223	20231227	161100	406773530	5480	5480	5480	5480	0
224	20231227	161000	406773530	5480	5480	5480	5480	0
225	20231227	160900	406773530	5480	5480	5480	5480	0
226	20231227	160800	406773530	5480	5480	5480	5480	0
227	20231227	160700	406773530	5480	5480	5480	5480	0
228	20231227	160600	406773530	5480	5480	5480	5480	0
229	20231227	160500	406773530	5480	5480	5480	5480	0
230	20231227	160400	406773530	5480	5480	5480	5480	0
231	20231227	160300	406773530	5480	5480	5480	5480	0
232	20231227	160200	406773530	5480	5480	5480	5480	0
233	20231227	160100	406773530	5480	5480	5480	5480	0
234	20231227	160000	406773530	5480	5480	5480	5480	0
235	20231227	155900	406773530	5480	5480	5480	5480	0
236	20231227	155800	406773530	5480	5480	5480	5480	0
237	20231227	155700	406773530	5480	5480	5480	5480	0
238	20231227	155600	406773530	5480	5480	5480	5480	0
239	20231227	155500	406773530	5480	5480	5480	5480	0
240	20231227	155400	406773530	5480	5480	5480	5480	0
241	20231227	155300	406773530	5480	5480	5480	5480	0
242	20231227	155200	406773530	5480	5480	5480	5480	1259
243	20231227	155100	406773530	5480	5480	5480	5480	0
244	20231227	155000	406773530	5480	5480	5480	5480	0
245	20231227	154900	406773530	5480	5480	5480	5480	0
246	20231227	154800	406773530	5480	5480	5480	5480	0
247	20231227	154700	406773530	5480	5480	5480	5480	0
248	20231227	154600	406773530	5480	5480	5480	5480	0
249	20231227	154500	406773530	5480	5480	5480	5480	0
250	20231227	154400	406773530	5480	5480	5480	5480	0
251	20231227	154300	406773530	5480	5480	5480	5480	0
252	20231227	154200	406773530	5480	5480	5480	5480	0
253	20231227	154100	406773530	5480	5480	5480	5480	0
254	20231227	154000	406773530	5480	5480	5480	5480	0
255	20231227	153900	406773530	5480	5480	5480	5480	0
256	20231227	153800	406773530	5480	5480	5480	5480	0
257	20231227	153700	406773530	5480	5480	5480	5480	0
258	20231227	153600	406773530	5480	5480	5480	5480	0
259	20231227	153500	406773530	5480	5480	5480	5480	0
260	20231227	153400	406773530	5480	5480	5480	5480	0
261	20231227	153300	406773530	5480	5480	5480	5480	0
262	20231227	153200	406773530	5480	5480	5480	5480	0
263	20231227	153100	406773530	5480	5480	5480	5480	0
264	20231227	153000	406773530	5480	5480	5480	5480	1259
265	20231227	152900	399874210	5480	5480	5480	5480	0
266	20231227	152800	399874210	5480	5480	5480	5480	0
267	20231227	152700	399874210	5480	5480	5480	5480	0
268	20231227	152600	399874210	5480	5480	5480	5480	0
269	20231227	152500	399874210	5480	5480	5480	5480	0
270	20231227	152400	399874210	5480	5480	5480	5480	0
271	20231227	152300	399874210	5480	5480	5480	5480	0
272	20231227	152200	399874210	5480	5480	5480	5480	0
273	20231227	152100	399874210	5480	5480	5480	5480	0
274	20231227	152000	399874210	5480	5480	5480	5480	0
275	20231227	151900	399874210	5480	5460	5480	5450	119
276	20231227	151800	399224670	5460	5470	5470	5460	210
277	20231227	151700	398076230	5470	5470	5470	5470	0
278	20231227	151600	398076230	5470	5470	5470	5470	0
279	20231227	151500	398076230	5470	5480	5480	5470	199
280	20231227	151400	396986700	5470	5470	5470	5460	446
281	20231227	151300	394547090	5460	5460	5460	5460	1
282	20231227	151200	394541630	5470	5470	5470	5470	0
283	20231227	151100	394541630	5470	5470	5470	5470	13
284	20231227	151000	394470520	5450	5450	5450	5450	23
285	20231227	150900	394345170	5450	5460	5460	5450	90
286	20231227	150800	393854100	5460	5460	5460	5460	0
287	20231227	150700	393854100	5460	5460	5460	5460	50
288	20231227	150600	393581100	5470	5470	5470	5470	200
289	20231227	150500	392487100	5470	5470	5470	5470	0
290	20231227	150400	392487100	5470	5470	5470	5470	0
291	20231227	150300	392487100	5470	5470	5470	5470	32
292	20231227	150200	392312060	5470	5460	5470	5460	190
293	20231227	150100	391272780	5470	5460	5470	5460	141
294	20231227	150000	390502400	5460	5460	5460	5460	5
295	20231227	145900	390475100	5460	5460	5460	5460	294
296	20231227	145800	388869860	5460	5460	5460	5460	50
297	20231227	145700	388596860	5460	5440	5460	5440	153
298	20231227	145600	387762580	5460	5460	5460	5460	0
299	20231227	145500	387762580	5460	5460	5460	5460	0
300	20231227	145400	387762580	5460	5460	5460	5460	200
301	20231227	145300	386670580	5440	5440	5440	5440	91
302	20231227	145200	386175540	5460	5460	5460	5460	0
303	20231227	145100	386175540	5460	5460	5470	5450	250
304	20231227	145000	384811490	5460	5460	5460	5460	0
305	20231227	144900	384811490	5460	5460	5460	5460	0
306	20231227	144800	384811490	5460	5460	5460	5460	0
307	20231227	144700	384811490	5460	5450	5460	5450	279
308	20231227	144600	383289630	5450	5450	5450	5450	60
309	20231227	144500	382962630	5450	5450	5450	5450	0
310	20231227	144400	382962630	5450	5450	5450	5450	0
311	20231227	144300	382962630	5450	5450	5450	5450	0
312	20231227	144200	382962630	5450	5450	5450	5450	0
313	20231227	144100	382962630	5450	5450	5450	5450	0
314	20231227	144000	382962630	5450	5450	5450	5450	90
315	20231227	143900	382472130	5450	5450	5450	5450	10
316	20231227	143800	382417630	5450	5450	5450	5450	50
317	20231227	143700	382145130	5450	5450	5450	5450	0
318	20231227	143600	382145130	5450	5450	5450	5450	10
319	20231227	143500	382090630	5460	5470	5470	5460	70
320	20231227	143400	381707930	5480	5460	5480	5460	100
321	20231227	143300	381161820	5450	5450	5450	5450	262
322	20231227	143200	379733920	5450	5450	5450	5450	0
323	20231227	143100	379733920	5450	5450	5450	5450	150
324	20231227	143000	378916420	5450	5430	5450	5430	225
325	20231227	142900	377693220	5420	5420	5420	5420	309
326	20231227	142800	376018440	5420	5420	5420	5420	5
327	20231227	142700	375991340	5420	5420	5420	5420	0
328	20231227	142600	375991340	5420	5420	5420	5420	0
329	20231227	142500	375991340	5420	5420	5420	5420	0
330	20231227	142400	375991340	5420	5420	5420	5420	0
331	20231227	142300	375991340	5420	5410	5420	5410	85
332	20231227	142200	375530990	5400	5400	5400	5400	19
333	20231227	142100	375428390	5400	5400	5400	5400	54
334	20231227	142000	375136790	5400	5400	5400	5400	0
335	20231227	141900	375136790	5400	5400	5400	5400	0
336	20231227	141800	375136790	5400	5400	5400	5400	0
337	20231227	141700	375136790	5400	5400	5400	5400	10
338	20231227	141600	375082790	5400	5400	5400	5400	77
339	20231227	141500	374666990	5400	5400	5400	5400	0
340	20231227	141400	374666990	5400	5400	5400	5400	1
341	20231227	141300	374661590	5400	5400	5400	5400	0
342	20231227	141200	374661590	5400	5400	5400	5400	46
343	20231227	141100	374413190	5400	5400	5400	5400	0
344	20231227	141000	374413190	5400	5400	5400	5400	0
345	20231227	140900	374413190	5400	5400	5400	5400	76
346	20231227	140800	374002790	5410	5410	5410	5410	550
347	20231227	140700	371027290	5400	5400	5400	5400	0
348	20231227	140600	371027290	5400	5400	5400	5400	100
349	20231227	140500	370487290	5370	5370	5370	5370	0
350	20231227	140400	370487290	5370	5380	5380	5370	519
351	20231227	140300	367700250	5370	5370	5370	5370	0
352	20231227	140200	367700250	5370	5390	5390	5370	589
353	20231227	140100	364536540	5390	5390	5390	5390	0
354	20231227	140000	364536540	5390	5390	5390	5390	0
355	20231227	135900	364536540	5390	5390	5390	5390	0
356	20231227	135800	364536540	5390	5390	5390	5390	0
357	20231227	135700	364536540	5390	5390	5390	5390	0
358	20231227	135600	364536540	5390	5390	5390	5390	8
359	20231227	135500	364493420	5400	5400	5400	5400	0
360	20231227	135400	364493420	5400	5400	5400	5400	0
361	20231227	135300	364493420	5400	5400	5400	5400	0
362	20231227	135200	364493420	5400	5400	5400	5400	0
363	20231227	135100	364493420	5400	5390	5400	5390	104
364	20231227	135000	363931840	5400	5400	5400	5400	0
365	20231227	134900	363931840	5400	5400	5400	5400	0
366	20231227	134800	363931840	5400	5400	5400	5400	0
367	20231227	134700	363931840	5400	5400	5400	5400	0
368	20231227	134600	363931840	5400	5400	5400	5400	0
369	20231227	134500	363931840	5400	5400	5400	5400	0
370	20231227	134400	363931840	5400	5400	5400	5400	0
371	20231227	134300	363931840	5400	5390	5400	5390	5
372	20231227	134200	363904880	5390	5390	5390	5390	2
373	20231227	134100	363894100	5370	5370	5370	5370	0
374	20231227	134000	363894100	5370	5390	5390	5370	15
375	20231227	133900	363813440	5400	5400	5400	5400	0
376	20231227	133800	363813440	5400	5390	5400	5390	100
377	20231227	133700	363274240	5400	5400	5400	5400	0
378	20231227	133600	363274240	5400	5400	5400	5400	309
379	20231227	133500	361605640	5410	5410	5410	5410	0
380	20231227	133400	361605640	5410	5410	5410	5410	0
381	20231227	133300	361605640	5410	5410	5410	5410	31
382	20231227	133200	361437930	5440	5440	5440	5440	0
383	20231227	133100	361437930	5440	5440	5440	5440	0
384	20231227	133000	361437930	5440	5440	5440	5440	0
385	20231227	132900	361437930	5440	5440	5440	5440	0
386	20231227	132800	361437930	5440	5400	5440	5400	25
387	20231227	132700	361302650	5440	5440	5440	5440	0
388	20231227	132600	361302650	5440	5440	5440	5440	0
389	20231227	132500	361302650	5440	5430	5440	5430	71
390	20231227	132400	360917110	5430	5390	5430	5390	51
391	20231227	132300	360640220	5390	5390	5390	5390	0
392	20231227	132200	360640220	5390	5400	5430	5390	283
393	20231227	132100	359114460	5370	5370	5370	5370	29
394	20231227	132000	358958730	5360	5380	5380	5360	50
395	20231227	131900	358690450	5400	5400	5400	5400	0
396	20231227	131800	358690450	5400	5400	5400	5400	0
397	20231227	131700	358690450	5400	5400	5400	5400	10
398	20231227	131600	358636450	5400	5400	5400	5400	0
399	20231227	131500	358636450	5400	5400	5400	5400	150
400	20231227	131400	357826450	5400	5400	5400	5400	0
401	20231227	131300	357826450	5400	5400	5400	5400	44
402	20231227	131200	357588850	5400	5400	5400	5400	0
403	20231227	131100	357588850	5400	5400	5400	5400	0
404	20231227	131000	357588850	5400	5400	5400	5400	0
405	20231227	130900	357588850	5400	5400	5400	5400	0
406	20231227	130800	357588850	5400	5400	5400	5400	0
407	20231227	130700	357588850	5400	5400	5400	5400	0
408	20231227	130600	357588850	5400	5400	5400	5400	0
409	20231227	130500	357588850	5400	5390	5400	5390	7
410	20231227	130400	357551060	5400	5400	5400	5400	0
411	20231227	130300	357551060	5400	5400	5400	5400	0
412	20231227	130200	357551060	5400	5400	5400	5400	0
413	20231227	130100	357551060	5400	5400	5400	5400	20
414	20231227	130000	357443060	5370	5370	5370	5370	1
415	20231227	125900	357437690	5360	5360	5360	5360	0
416	20231227	125800	357437690	5360	5360	5360	5360	300
417	20231227	125700	355829690	5360	5390	5390	5360	404
418	20231227	125600	353658100	5380	5380	5380	5380	1
419	20231227	125500	353652720	5360	5360	5360	5360	0
420	20231227	125400	353652720	5360	5360	5360	5360	1385
421	20231227	125300	346229120	5360	5380	5380	5360	1048
422	20231227	125200	340591370	5380	5380	5380	5380	18
423	20231227	125100	340494530	5380	5380	5380	5380	107
424	20231227	125000	339918870	5390	5390	5390	5390	0
425	20231227	124900	339918870	5390	5390	5390	5390	179
426	20231227	124800	338954060	5390	5390	5390	5390	1
427	20231227	124700	338948670	5430	5430	5430	5430	0
428	20231227	124600	338948670	5430	5430	5430	5430	1
429	20231227	124500	338943240	5400	5400	5400	5400	0
430	20231227	124400	338943240	5400	5410	5410	5400	445
431	20231227	124300	336536730	5430	5430	5430	5430	7
432	20231227	124200	336498720	5410	5410	5410	5410	300
433	20231227	124100	334875720	5420	5420	5420	5420	0
434	20231227	124000	334875720	5420	5420	5420	5420	300
435	20231227	123900	333249720	5430	5430	5430	5430	0
436	20231227	123800	333249720	5430	5430	5430	5430	0
437	20231227	123700	333249720	5430	5430	5430	5430	20
438	20231227	123600	333141120	5430	5430	5430	5430	0
439	20231227	123500	333141120	5430	5430	5430	5430	1
440	20231227	123400	333135690	5410	5410	5410	5410	0
441	20231227	123300	333135690	5410	5410	5410	5410	0
442	20231227	123200	333135690	5410	5410	5410	5410	0
443	20231227	123100	333135690	5410	5410	5410	5410	0
444	20231227	123000	333135690	5410	5420	5420	5410	129
445	20231227	122900	332437320	5420	5420	5420	5420	273
446	20231227	122800	330957660	5430	5430	5430	5430	0
447	20231227	122700	330957660	5430	5430	5430	5430	0
448	20231227	122600	330957660	5430	5430	5430	5430	0
449	20231227	122500	330957660	5430	5430	5430	5430	0
450	20231227	122400	330957660	5430	5430	5430	5430	0
451	20231227	122300	330957660	5430	5430	5430	5430	1
452	20231227	122200	330952230	5430	5430	5430	5430	0
453	20231227	122100	330952230	5430	5430	5430	5430	0
454	20231227	122000	330952230	5430	5430	5430	5430	32
455	20231227	121900	330778470	5440	5440	5440	5440	1
456	20231227	121800	330773030	5440	5440	5440	5440	6
457	20231227	121700	330740390	5440	5440	5440	5440	154
458	20231227	121600	329902630	5460	5460	5460	5460	0
459	20231227	121500	329902630	5460	5460	5460	5460	0
460	20231227	121400	329902630	5460	5460	5460	5460	0
461	20231227	121300	329902630	5460	5430	5460	5430	85
462	20231227	121200	329441050	5430	5440	5440	5430	241
463	20231227	121100	328131510	5440	5440	5440	5440	220
464	20231227	121000	326934710	5450	5460	5460	5450	506
465	20231227	120900	324173910	5460	5470	5470	5460	162
466	20231227	120800	323288770	5470	5470	5470	5470	20
467	20231227	120700	323179370	5470	5470	5470	5470	0
468	20231227	120600	323179370	5470	5470	5470	5470	0
469	20231227	120500	323179370	5470	5470	5470	5470	100
470	20231227	120400	322632370	5470	5480	5490	5470	130
471	20231227	120300	321921100	5490	5490	5490	5490	10
472	20231227	120200	321866200	5490	5500	5500	5490	385
473	20231227	120100	319749610	5500	5500	5500	5500	0
474	20231227	120000	319749610	5500	5500	5500	5500	60
475	20231227	115900	319419610	5500	5480	5500	5480	877
476	20231227	115800	314602620	5480	5480	5480	5480	0
477	20231227	115700	314602620	5480	5470	5480	5470	4
478	20231227	115600	314580730	5480	5480	5480	5480	6
479	20231227	115500	314547850	5480	5480	5480	5480	0
480	20231227	115400	314547850	5480	5470	5480	5470	11
481	20231227	115300	314487620	5470	5420	5470	5420	7
482	20231227	115200	314449630	5480	5460	5480	5380	438
483	20231227	115100	312077750	5460	5460	5460	5460	112
484	20231227	115000	311466230	5480	5470	5480	5470	77
485	20231227	114900	311044440	5460	5470	5470	5460	268
486	20231227	114800	309578840	5470	5470	5470	5470	18
487	20231227	114700	309480380	5510	5490	5510	5490	3
488	20231227	114600	309463870	5490	5490	5490	5490	15
489	20231227	114500	309381520	5470	5490	5490	5470	37
490	20231227	114400	309179110	5480	5480	5480	5480	61
491	20231227	114300	308844830	5490	5500	5500	5490	1247
492	20231227	114200	301988510	5500	5530	5530	5500	443
493	20231227	114100	299548620	5510	5510	5530	5510	1736
494	20231227	114000	289965580	5500	5460	5510	5460	3733
495	20231227	113900	269562410	5450	5450	5450	5450	6
496	20231227	113800	269529710	5460	5460	5460	5460	100
497	20231227	113700	268983710	5460	5460	5460	5460	200
498	20231227	113600	267891710	5460	5450	5460	5440	93
499	20231227	113500	267384800	5450	5450	5450	5450	55
500	20231227	113400	267085050	5460	5460	5460	5460	200
501	20231227	113300	265993050	5460	5440	5460	5440	57
502	20231227	113200	265682450	5440	5440	5440	5440	12
503	20231227	113100	265617170	5460	5460	5460	5460	0
504	20231227	113000	265617170	5460	5460	5460	5460	0
505	20231227	112900	265617170	5460	5450	5460	5450	5
506	20231227	112800	265589900	5430	5430	5430	5430	0
507	20231227	112700	265589900	5430	5430	5430	5430	10
508	20231227	112600	265535600	5410	5460	5460	5410	378
509	20231227	112500	263472320	5460	5460	5460	5460	3
510	20231227	112400	263455940	5410	5460	5460	5410	4200
511	20231227	112300	240534940	5460	5460	5460	5460	4
512	20231227	112200	240513100	5460	5470	5490	5440	333
513	20231227	112100	238698060	5460	5460	5460	5460	78
514	20231227	112000	238272180	5460	5460	5460	5460	0
515	20231227	111900	238272180	5460	5460	5460	5460	51
516	20231227	111800	237993720	5500	5490	5500	5490	500
517	20231227	111700	235245220	5500	5500	5500	5500	11
518	20231227	111600	235184720	5470	5470	5470	5470	20
519	20231227	111500	235075320	5500	5500	5500	5500	0
520	20231227	111400	235075320	5500	5500	5500	5500	2
521	20231227	111300	235064320	5490	5460	5490	5460	1018
522	20231227	111200	229476040	5490	5490	5490	5490	100
523	20231227	111100	228927040	5490	5470	5490	5470	600
524	20231227	111000	225639440	5450	5450	5450	5450	22
525	20231227	110900	225519540	5470	5450	5470	5450	180
526	20231227	110800	224538470	5440	5440	5440	5440	0
527	20231227	110700	224538470	5440	5440	5440	5440	0
528	20231227	110600	224538470	5440	5440	5440	5440	40
529	20231227	110500	224320870	5440	5440	5440	5440	10
530	20231227	110400	224266470	5440	5440	5440	5440	3
531	20231227	110300	224250150	5430	5400	5430	5400	207
532	20231227	110200	223129920	5390	5440	5440	5380	1252
533	20231227	110100	216344830	5440	5440	5440	5440	157
534	20231227	110000	215490750	5440	5440	5440	5440	205
535	20231227	105900	214375550	5440	5460	5460	5430	353
536	20231227	105800	212453160	5470	5510	5510	5470	123
537	20231227	105700	211778760	5510	5490	5560	5490	1367
538	20231227	105600	204233450	5500	5450	5500	5450	9158
539	20231227	105500	154051750	5410	5410	5410	5410	0
540	20231227	105400	154051750	5410	5410	5410	5410	0
541	20231227	105300	154051750	5410	5430	5430	5410	200
542	20231227	105200	152967370	5450	5450	5450	5450	473
543	20231227	105100	150389520	5430	5430	5430	5430	0
544	20231227	105000	150389520	5430	5430	5430	5430	102
545	20231227	104900	149835660	5430	5430	5430	5430	0
546	20231227	104800	149835660	5430	5430	5430	5430	91
547	20231227	104700	149341530	5430	5450	5450	5430	145
548	20231227	104600	148553270	5450	5450	5450	5450	71
549	20231227	104500	148166320	5430	5430	5430	5430	478
550	20231227	104400	145570780	5430	5420	5430	5420	142
551	20231227	104300	144801090	5430	5430	5430	5430	0
552	20231227	104200	144801090	5430	5430	5430	5430	47
553	20231227	104100	144545880	5430	5440	5440	5430	68
554	20231227	104000	144176540	5450	5450	5450	5450	50
555	20231227	103900	143904040	5450	5460	5460	5450	126
556	20231227	103800	143216350	5460	5450	5460	5450	860
557	20231227	103700	138522230	5450	5450	5450	5440	1540
558	20231227	103600	130129730	5450	5440	5450	5440	640
559	20231227	103500	126646130	5430	5420	5430	5420	1530
560	20231227	103400	118344280	5410	5410	5410	5410	2219
561	20231227	103300	106339490	5390	5400	5400	5390	103
562	20231227	103200	105783320	5370	5370	5370	5370	190
563	20231227	103100	104763020	5370	5370	5370	5370	0
564	20231227	103000	104763020	5370	5370	5370	5370	0
565	20231227	102900	104763020	5370	5370	5370	5370	0
566	20231227	102800	104763020	5370	5370	5370	5370	0
567	20231227	102700	104763020	5370	5370	5370	5370	372
568	20231227	102600	102765380	5410	5410	5410	5410	10
569	20231227	102500	102711280	5410	5410	5410	5410	25
570	20231227	102400	102576030	5410	5410	5410	5410	1
571	20231227	102300	102570620	5370	5410	5410	5370	1514
572	20231227	102200	94384390	5430	5410	5430	5410	1003
573	20231227	102100	88953120	5400	5400	5400	5400	940
574	20231227	102000	83877120	5380	5390	5400	5380	292
575	20231227	101900	82303200	5390	5370	5390	5370	319
576	20231227	101800	80588880	5370	5370	5370	5370	0
577	20231227	101700	80588880	5370	5370	5390	5370	2186
578	20231227	101600	68833100	5370	5330	5370	5330	3555
579	20231227	101500	49826970	5330	5330	5330	5330	200
580	20231227	101400	48760970	5320	5320	5320	5320	150
581	20231227	101300	47962970	5320	5320	5320	5320	0
582	20231227	101200	47962970	5320	5320	5320	5320	0
583	20231227	101100	47962970	5320	5350	5350	5320	344
584	20231227	101000	46129150	5350	5330	5350	5330	317
585	20231227	100900	44434060	5330	5330	5330	5330	0
586	20231227	100800	44434060	5330	5320	5330	5320	72
587	20231227	100700	44050830	5320	5320	5320	5320	11
588	20231227	100600	43992310	5320	5320	5320	5320	984
589	20231227	100500	38757430	5320	5270	5320	5270	610
590	20231227	100400	35535260	5310	5310	5310	5310	1
591	20231227	100300	35529950	5300	5300	5300	5300	0
592	20231227	100200	35529950	5300	5300	5300	5300	0
593	20231227	100100	35529950	5300	5270	5300	5270	547
594	20231227	100000	32646840	5320	5320	5320	5320	73
595	20231227	095900	32258480	5270	5270	5270	5270	0
596	20231227	095800	32258480	5270	5300	5300	5270	338
597	20231227	095700	30474670	5300	5300	5300	5300	15
598	20231227	095600	30395170	5270	5300	5300	5270	99
599	20231227	095500	29870820	5300	5320	5320	5300	1075
600	20231227	095400	24171820	5320	5320	5320	5320	0
601	20231227	095300	24171820	5320	5320	5320	5320	0
602	20231227	095200	24171820	5320	5320	5320	5320	21
603	20231227	095100	24060100	5320	5320	5320	5320	90
604	20231227	095000	23581300	5330	5290	5330	5290	74
605	20231227	094900	23188520	5270	5270	5270	5270	5
606	20231227	094800	23162170	5280	5280	5280	5280	0
607	20231227	094700	23162170	5280	5280	5280	5280	841
608	20231227	094600	18721690	5280	5280	5280	5280	0
609	20231227	094500	18721690	5280	5280	5280	5280	574
610	20231227	094400	15690970	5270	5270	5270	5270	140
611	20231227	094300	14953170	5270	5270	5270	5270	227
612	20231227	094200	13756880	5280	5280	5280	5280	0
613	20231227	094100	13756880	5280	5280	5280	5280	0
614	20231227	094000	13756880	5280	5280	5280	5280	200
615	20231227	093900	12700880	5290	5290	5290	5290	2
616	20231227	093800	12690300	5270	5270	5270	5270	68
617	20231227	093700	12331940	5290	5280	5290	5280	84
618	20231227	093600	11888370	5280	5280	5280	5280	30
619	20231227	093500	11729970	5280	5280	5280	5280	0
620	20231227	093400	11729970	5280	5280	5280	5280	1
621	20231227	093300	11724690	5270	5270	5270	5270	0
622	20231227	093200	11724690	5270	5270	5270	5270	120
623	20231227	093100	11092290	5270	5270	5270	5270	89
624	20231227	093000	10623260	5270	5270	5270	5270	0
625	20231227	092900	10623260	5270	5250	5270	5250	112
626	20231227	092800	10033040	5270	5250	5270	5250	149
627	20231227	092700	9249890	5250	5250	5250	5250	1
628	20231227	092600	9244640	5260	5260	5260	5260	0
629	20231227	092500	9244640	5260	5270	5270	5260	99
630	20231227	092400	8723850	5270	5270	5270	5270	1
631	20231227	092300	8718580	5260	5260	5260	5260	0
632	20231227	092200	8718580	5260	5260	5260	5260	0
633	20231227	092100	8718580	5260	5260	5260	5260	0
634	20231227	092000	8718580	5260	5260	5260	5260	0
635	20231227	091900	8718580	5260	5260	5260	5260	0
636	20231227	091800	8718580	5260	5260	5260	5260	118
637	20231227	091700	8097900	5260	5260	5260	5260	1
638	20231227	091600	8092640	5260	5260	5260	5260	0
639	20231227	091500	8092640	5260	5260	5260	5260	100
640	20231227	091400	7566640	5270	5270	5270	5270	1
641	20231227	091300	7561370	5300	5300	5300	5300	11
642	20231227	091200	7503070	5320	5320	5320	5320	0
643	20231227	091100	7503070	5320	5290	5320	5290	15
644	20231227	091000	7423450	5240	5240	5240	5240	0
645	20231227	090900	7423450	5240	5310	5310	5240	84
646	20231227	090800	6978430	5300	5300	5300	5300	0
647	20231227	090700	6978430	5300	5290	5300	5280	207
648	20231227	090600	5881390	5290	5290	5290	5230	403
649	20231227	090500	3764430	5340	5340	5340	5340	0
650	20231227	090400	3764430	5340	5340	5340	5340	0
651	20231227	090300	3764430	5340	5270	5340	5270	143
652	20231227	090200	3002640	5260	5260	5260	5260	0
653	20231227	090100	3002640	5260	5230	5260	5230	159
654	20231227	090000	2170450	5230	5230	5230	5230	415