KissMeData/155650/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	201800	430544510	5640	5640	5640	5640	1660
3	20231227	201700	430544510	5640	5640	5640	5640	0
4	20231227	201600	430544510	5640	5640	5640	5640	0
5	20231227	201500	430544510	5640	5640	5640	5640	0
6	20231227	201400	430544510	5640	5640	5640	5640	0
7	20231227	201300	430544510	5640	5640	5640	5640	0
8	20231227	201200	430544510	5640	5640	5640	5640	0
9	20231227	201100	430544510	5640	5640	5640	5640	0
10	20231227	201000	430544510	5640	5640	5640	5640	0
11	20231227	200900	430544510	5640	5640	5640	5640	0
12	20231227	200800	430544510	5640	5640	5640	5640	0
13	20231227	200700	430544510	5640	5640	5640	5640	0
14	20231227	200600	430544510	5640	5640	5640	5640	0
15	20231227	200500	430544510	5640	5640	5640	5640	0
16	20231227	200400	430544510	5640	5640	5640	5640	0
17	20231227	200300	430544510	5640	5640	5640	5640	0
18	20231227	200200	430544510	5640	5640	5640	5640	0
19	20231227	200100	430544510	5640	5640	5640	5640	0
20	20231227	200000	430544510	5640	5640	5640	5640	0
21	20231227	195900	430544510	5640	5640	5640	5640	0
22	20231227	195800	430544510	5640	5640	5640	5640	0
23	20231227	195700	430544510	5640	5640	5640	5640	0
24	20231227	195600	430544510	5640	5640	5640	5640	0
25	20231227	195500	430544510	5640	5640	5640	5640	0
26	20231227	195400	430544510	5640	5640	5640	5640	0
27	20231227	195300	430544510	5640	5640	5640	5640	0
28	20231227	195200	430544510	5640	5640	5640	5640	0
29	20231227	195100	430544510	5640	5640	5640	5640	0
30	20231227	195000	430544510	5640	5640	5640	5640	0
31	20231227	194900	430544510	5640	5640	5640	5640	0
32	20231227	194800	430544510	5640	5640	5640	5640	1660
33	20231227	194700	430544510	5640	5640	5640	5640	0
34	20231227	194600	430544510	5640	5640	5640	5640	0
35	20231227	194500	430544510	5640	5640	5640	5640	0
36	20231227	194400	430544510	5640	5640	5640	5640	0
37	20231227	194300	430544510	5640	5640	5640	5640	0
38	20231227	194200	430544510	5640	5640	5640	5640	0
39	20231227	194100	430544510	5640	5640	5640	5640	0
40	20231227	194000	430544510	5640	5640	5640	5640	0
41	20231227	193900	430544510	5640	5640	5640	5640	0
42	20231227	193800	430544510	5640	5640	5640	5640	0
43	20231227	193700	430544510	5640	5640	5640	5640	0
44	20231227	193600	430544510	5640	5640	5640	5640	0
45	20231227	193500	430544510	5640	5640	5640	5640	0
46	20231227	193400	430544510	5640	5640	5640	5640	0
47	20231227	193300	430544510	5640	5640	5640	5640	0
48	20231227	193200	430544510	5640	5640	5640	5640	0
49	20231227	193100	430544510	5640	5640	5640	5640	0
50	20231227	193000	430544510	5640	5640	5640	5640	0
51	20231227	192900	430544510	5640	5640	5640	5640	0
52	20231227	192800	430544510	5640	5640	5640	5640	0
53	20231227	192700	430544510	5640	5640	5640	5640	0
54	20231227	192600	430544510	5640	5640	5640	5640	0
55	20231227	192500	430544510	5640	5640	5640	5640	0
56	20231227	192400	430544510	5640	5640	5640	5640	0
57	20231227	192300	430544510	5640	5640	5640	5640	0
58	20231227	192200	430544510	5640	5640	5640	5640	0
59	20231227	192100	430544510	5640	5640	5640	5640	0
60	20231227	192000	430544510	5640	5640	5640	5640	0
61	20231227	191900	430544510	5640	5640	5640	5640	0
62	20231227	191800	430544510	5640	5640	5640	5640	1660
63	20231227	191700	430544510	5640	5640	5640	5640	0
64	20231227	191600	430544510	5640	5640	5640	5640	0
65	20231227	191500	430544510	5640	5640	5640	5640	0
66	20231227	191400	430544510	5640	5640	5640	5640	0
67	20231227	191300	430544510	5640	5640	5640	5640	0
68	20231227	191200	430544510	5640	5640	5640	5640	0
69	20231227	191100	430544510	5640	5640	5640	5640	0
70	20231227	191000	430544510	5640	5640	5640	5640	0
71	20231227	190900	430544510	5640	5640	5640	5640	0
72	20231227	190800	430544510	5640	5640	5640	5640	0
73	20231227	190700	430544510	5640	5640	5640	5640	0
74	20231227	190600	430544510	5640	5640	5640	5640	0
75	20231227	190500	430544510	5640	5640	5640	5640	0
76	20231227	190400	430544510	5640	5640	5640	5640	0
77	20231227	190300	430544510	5640	5640	5640	5640	0
78	20231227	190200	430544510	5640	5640	5640	5640	0
79	20231227	190100	430544510	5640	5640	5640	5640	0
80	20231227	190000	430544510	5640	5640	5640	5640	0
81	20231227	185900	430544510	5640	5640	5640	5640	0
82	20231227	185800	430544510	5640	5640	5640	5640	0
83	20231227	185700	430544510	5640	5640	5640	5640	0
84	20231227	185600	430544510	5640	5640	5640	5640	0
85	20231227	185500	430544510	5640	5640	5640	5640	0
86	20231227	185400	430544510	5640	5640	5640	5640	0
87	20231227	185300	430544510	5640	5640	5640	5640	0
88	20231227	185200	430544510	5640	5640	5640	5640	0
89	20231227	185100	430544510	5640	5640	5640	5640	0
90	20231227	185000	430544510	5640	5640	5640	5640	0
91	20231227	184900	430544510	5640	5640	5640	5640	0
92	20231227	184800	430544510	5640	5640	5640	5640	1660
93	20231227	184700	430544510	5640	5640	5640	5640	0
94	20231227	184600	430544510	5640	5640	5640	5640	0
95	20231227	184500	430544510	5640	5640	5640	5640	0
96	20231227	184400	430544510	5640	5640	5640	5640	0
97	20231227	184300	430544510	5640	5640	5640	5640	0
98	20231227	184200	430544510	5640	5640	5640	5640	0
99	20231227	184100	430544510	5640	5640	5640	5640	0
100	20231227	184000	430544510	5640	5640	5640	5640	0
101	20231227	183900	430544510	5640	5640	5640	5640	0
102	20231227	183800	430544510	5640	5640	5640	5640	0
103	20231227	183700	430544510	5640	5640	5640	5640	0
104	20231227	183600	430544510	5640	5640	5640	5640	0
105	20231227	183500	430544510	5640	5640	5640	5640	0
106	20231227	183400	430544510	5640	5640	5640	5640	0
107	20231227	183300	430544510	5640	5640	5640	5640	0
108	20231227	183200	430544510	5640	5640	5640	5640	0
109	20231227	183100	430544510	5640	5640	5640	5640	0
110	20231227	183000	430544510	5640	5640	5640	5640	0
111	20231227	182900	430544510	5640	5640	5640	5640	0
112	20231227	182800	430544510	5640	5640	5640	5640	0
113	20231227	182700	430544510	5640	5640	5640	5640	0
114	20231227	182600	430544510	5640	5640	5640	5640	0
115	20231227	182500	430544510	5640	5640	5640	5640	0
116	20231227	182400	430544510	5640	5640	5640	5640	0
117	20231227	182300	430544510	5640	5640	5640	5640	0
118	20231227	182200	430544510	5640	5640	5640	5640	0
119	20231227	182100	430544510	5640	5640	5640	5640	0
120	20231227	182000	430544510	5640	5640	5640	5640	0
121	20231227	181900	430544510	5640	5640	5640	5640	0
122	20231227	181800	430544510	5640	5640	5640	5640	1660
123	20231227	181700	430544510	5640	5640	5640	5640	0
124	20231227	181600	430544510	5640	5640	5640	5640	0
125	20231227	181500	430544510	5640	5640	5640	5640	0
126	20231227	181400	430544510	5640	5640	5640	5640	0
127	20231227	181300	430544510	5640	5640	5640	5640	0
128	20231227	181200	430544510	5640	5640	5640	5640	0
129	20231227	181100	430544510	5640	5640	5640	5640	0
130	20231227	181000	430544510	5640	5640	5640	5640	0
131	20231227	180900	430544510	5640	5640	5640	5640	0
132	20231227	180800	430544510	5640	5640	5640	5640	0
133	20231227	180700	430544510	5640	5640	5640	5640	0
134	20231227	180600	430544510	5640	5640	5640	5640	0
135	20231227	180500	430544510	5640	5640	5640	5640	0
136	20231227	180400	430544510	5640	5640	5640	5640	0
137	20231227	180300	430544510	5640	5640	5640	5640	0
138	20231227	180200	430544510	5640	5640	5640	5640	0
139	20231227	180100	430544510	5640	5640	5640	5640	0
140	20231227	180000	430544510	5640	5640	5640	5640	0
141	20231227	175900	430544510	5640	5640	5640	5640	0
142	20231227	175800	430544510	5640	5640	5640	5640	0
143	20231227	175700	430544510	5640	5640	5640	5640	0
144	20231227	175600	430544510	5640	5640	5640	5640	0
145	20231227	175500	430544510	5640	5640	5640	5640	0
146	20231227	175400	430544510	5640	5640	5640	5640	0
147	20231227	175300	430544510	5640	5640	5640	5640	0
148	20231227	175200	430544510	5640	5640	5640	5640	0
149	20231227	175100	430544510	5640	5640	5640	5640	0
150	20231227	175000	430544510	5640	5640	5640	5640	0
151	20231227	174900	430544510	5640	5640	5640	5640	0
152	20231227	174800	430544510	5640	5640	5640	5640	1660
153	20231227	174700	430544510	5640	5640	5640	5640	0
154	20231227	174600	430544510	5640	5640	5640	5640	0
155	20231227	174500	430544510	5640	5640	5640	5640	0
156	20231227	174400	430544510	5640	5640	5640	5640	0
157	20231227	174300	430544510	5640	5640	5640	5640	0
158	20231227	174200	430544510	5640	5640	5640	5640	0
159	20231227	174100	430544510	5640	5640	5640	5640	0
160	20231227	174000	430544510	5640	5640	5640	5640	0
161	20231227	173900	430544510	5640	5640	5640	5640	0
162	20231227	173800	430544510	5640	5640	5640	5640	0
163	20231227	173700	430544510	5640	5640	5640	5640	0
164	20231227	173600	430544510	5640	5640	5640	5640	0
165	20231227	173500	430544510	5640	5640	5640	5640	0
166	20231227	173400	430544510	5640	5640	5640	5640	0
167	20231227	173300	430544510	5640	5640	5640	5640	0
168	20231227	173200	430544510	5640	5640	5640	5640	0
169	20231227	173100	430544510	5640	5640	5640	5640	0
170	20231227	173000	430544510	5640	5640	5640	5640	0
171	20231227	172900	430544510	5640	5640	5640	5640	0
172	20231227	172800	430544510	5640	5640	5640	5640	0
173	20231227	172700	430544510	5640	5640	5640	5640	0
174	20231227	172600	430544510	5640	5640	5640	5640	0
175	20231227	172500	430544510	5640	5640	5640	5640	0
176	20231227	172400	430544510	5640	5640	5640	5640	0
177	20231227	172300	430544510	5640	5640	5640	5640	0
178	20231227	172200	430544510	5640	5640	5640	5640	0
179	20231227	172100	430544510	5640	5640	5640	5640	0
180	20231227	172000	430544510	5640	5640	5640	5640	0
181	20231227	171900	430544510	5640	5640	5640	5640	0
182	20231227	171800	430544510	5640	5640	5640	5640	1660
183	20231227	171700	430544510	5640	5640	5640	5640	0
184	20231227	171600	430544510	5640	5640	5640	5640	0
185	20231227	171500	430544510	5640	5640	5640	5640	0
186	20231227	171400	430544510	5640	5640	5640	5640	0
187	20231227	171300	430544510	5640	5640	5640	5640	0
188	20231227	171200	430544510	5640	5640	5640	5640	0
189	20231227	171100	430544510	5640	5640	5640	5640	0
190	20231227	171000	430544510	5640	5640	5640	5640	0
191	20231227	170900	430544510	5640	5640	5640	5640	0
192	20231227	170800	430544510	5640	5640	5640	5640	0
193	20231227	170700	430544510	5640	5640	5640	5640	0
194	20231227	170600	430544510	5640	5640	5640	5640	0
195	20231227	170500	430544510	5640	5640	5640	5640	0
196	20231227	170400	430544510	5640	5640	5640	5640	0
197	20231227	170300	430544510	5640	5640	5640	5640	0
198	20231227	170200	430544510	5640	5640	5640	5640	0
199	20231227	170100	430544510	5640	5640	5640	5640	0
200	20231227	170000	430544510	5640	5640	5640	5640	0
201	20231227	165900	430544510	5640	5640	5640	5640	0
202	20231227	165800	430544510	5640	5640	5640	5640	0
203	20231227	165700	430544510	5640	5640	5640	5640	0
204	20231227	165600	430544510	5640	5640	5640	5640	0
205	20231227	165500	430544510	5640	5640	5640	5640	0
206	20231227	165400	430544510	5640	5640	5640	5640	0
207	20231227	165300	430544510	5640	5640	5640	5640	0
208	20231227	165200	430544510	5640	5640	5640	5640	0
209	20231227	165100	430544510	5640	5640	5640	5640	0
210	20231227	165000	430544510	5640	5640	5640	5640	0
211	20231227	164900	430544510	5640	5640	5640	5640	0
212	20231227	164800	430544510	5640	5640	5640	5640	1660
213	20231227	164700	430544510	5640	5640	5640	5640	0
214	20231227	164600	430544510	5640	5640	5640	5640	0
215	20231227	164500	430544510	5640	5640	5640	5640	0
216	20231227	164400	430544510	5640	5640	5640	5640	0
217	20231227	164300	430544510	5640	5640	5640	5640	0
218	20231227	164200	430544510	5640	5640	5640	5640	0
219	20231227	164100	430544510	5640	5640	5640	5640	0
220	20231227	164000	430544510	5640	5640	5640	5640	0
221	20231227	163900	430544510	5640	5640	5640	5640	0
222	20231227	163800	430544510	5640	5640	5640	5640	0
223	20231227	163700	430544510	5640	5640	5640	5640	0
224	20231227	163600	430544510	5640	5640	5640	5640	0
225	20231227	163500	430544510	5640	5640	5640	5640	0
226	20231227	163400	430544510	5640	5640	5640	5640	0
227	20231227	163300	430544510	5640	5640	5640	5640	0
228	20231227	163200	430544510	5640	5640	5640	5640	0
229	20231227	163100	430544510	5640	5640	5640	5640	0
230	20231227	163000	430544510	5640	5640	5640	5640	0
231	20231227	162900	430544510	5640	5640	5640	5640	0
232	20231227	162800	430544510	5640	5640	5640	5640	0
233	20231227	162700	430544510	5640	5640	5640	5640	0
234	20231227	162600	430544510	5640	5640	5640	5640	0
235	20231227	162500	430544510	5640	5640	5640	5640	0
236	20231227	162400	430544510	5640	5640	5640	5640	0
237	20231227	162300	430544510	5640	5640	5640	5640	0
238	20231227	162200	430544510	5640	5640	5640	5640	0
239	20231227	162100	430544510	5640	5640	5640	5640	0
240	20231227	162000	430544510	5640	5640	5640	5640	0
241	20231227	161900	430544510	5640	5640	5640	5640	0
242	20231227	161800	430544510	5640	5640	5640	5640	1660
243	20231227	161700	430544510	5640	5640	5640	5640	0
244	20231227	161600	430544510	5640	5640	5640	5640	0
245	20231227	161500	430544510	5640	5640	5640	5640	0
246	20231227	161400	430544510	5640	5640	5640	5640	0
247	20231227	161300	430544510	5640	5640	5640	5640	0
248	20231227	161200	430544510	5640	5640	5640	5640	0
249	20231227	161100	430544510	5640	5640	5640	5640	0
250	20231227	161000	430544510	5640	5640	5640	5640	0
251	20231227	160900	430544510	5640	5640	5640	5640	0
252	20231227	160800	430544510	5640	5640	5640	5640	0
253	20231227	160700	430544510	5640	5640	5640	5640	0
254	20231227	160600	430544510	5640	5640	5640	5640	0
255	20231227	160500	430544510	5640	5640	5640	5640	0
256	20231227	160400	430544510	5640	5640	5640	5640	0
257	20231227	160300	430544510	5640	5640	5640	5640	0
258	20231227	160200	430544510	5640	5640	5640	5640	0
259	20231227	160100	430544510	5640	5640	5640	5640	0
260	20231227	160000	430544510	5640	5640	5640	5640	0
261	20231227	155900	430544510	5640	5640	5640	5640	0
262	20231227	155800	430544510	5640	5640	5640	5640	0
263	20231227	155700	430544510	5640	5640	5640	5640	0
264	20231227	155600	430544510	5640	5640	5640	5640	0
265	20231227	155500	430544510	5640	5640	5640	5640	0
266	20231227	155400	430544510	5640	5640	5640	5640	0
267	20231227	155300	430544510	5640	5640	5640	5640	0
268	20231227	155200	430544510	5640	5640	5640	5640	0
269	20231227	155100	430544510	5640	5640	5640	5640	0
270	20231227	155000	430544510	5640	5640	5640	5640	0
271	20231227	154900	430544510	5640	5640	5640	5640	0
272	20231227	154800	430544510	5640	5640	5640	5640	1660
273	20231227	154700	430544510	5640	5640	5640	5640	0
274	20231227	154600	430544510	5640	5640	5640	5640	0
275	20231227	154500	430544510	5640	5640	5640	5640	0
276	20231227	154400	430544510	5640	5640	5640	5640	0
277	20231227	154300	430544510	5640	5640	5640	5640	0
278	20231227	154200	430544510	5640	5640	5640	5640	0
279	20231227	154100	430544510	5640	5640	5640	5640	0
280	20231227	154000	430544510	5640	5640	5640	5640	0
281	20231227	153900	430544510	5640	5640	5640	5640	0
282	20231227	153800	430544510	5640	5640	5640	5640	0
283	20231227	153700	430544510	5640	5640	5640	5640	0
284	20231227	153600	430544510	5640	5640	5640	5640	0
285	20231227	153500	430544510	5640	5640	5640	5640	0
286	20231227	153400	430544510	5640	5640	5640	5640	0
287	20231227	153300	430544510	5640	5640	5640	5640	0
288	20231227	153200	430544510	5640	5640	5640	5640	0
289	20231227	153100	430544510	5640	5640	5640	5640	0
290	20231227	153000	430544510	5640	5640	5640	5640	1660
291	20231227	152900	421182110	5650	5650	5650	5650	0
292	20231227	152800	421182110	5650	5650	5650	5650	0
293	20231227	152700	421182110	5650	5650	5650	5650	0
294	20231227	152600	421182110	5650	5650	5650	5650	0
295	20231227	152500	421182110	5650	5650	5650	5650	0
296	20231227	152400	421182110	5650	5650	5650	5650	0
297	20231227	152300	421182110	5650	5650	5650	5650	0
298	20231227	152200	421182110	5650	5650	5650	5650	0
299	20231227	152100	421182110	5650	5650	5650	5650	0
300	20231227	152000	421182110	5650	5650	5650	5650	0
301	20231227	151900	421182110	5650	5650	5650	5650	0
302	20231227	151800	421182110	5650	5650	5650	5650	0
303	20231227	151700	421182110	5650	5650	5650	5650	128
304	20231227	151600	420458910	5650	5650	5650	5650	0
305	20231227	151500	420458910	5650	5650	5650	5650	100
306	20231227	151400	419893910	5650	5650	5650	5650	1
307	20231227	151300	419888260	5650	5640	5650	5640	5
308	20231227	151200	419860050	5640	5640	5640	5640	0
309	20231227	151100	419860050	5640	5640	5640	5640	6
310	20231227	151000	419826210	5640	5640	5640	5640	0
311	20231227	150900	419826210	5640	5640	5640	5640	98
312	20231227	150800	419273490	5650	5650	5650	5650	0
313	20231227	150700	419273490	5650	5650	5650	5650	0
314	20231227	150600	419273490	5650	5650	5650	5650	29
315	20231227	150500	419109640	5650	5650	5650	5650	0
316	20231227	150400	419109640	5650	5650	5650	5650	0
317	20231227	150300	419109640	5650	5650	5650	5650	2
318	20231227	150200	419098340	5650	5650	5650	5650	1
319	20231227	150100	419092690	5650	5650	5650	5650	2
320	20231227	150000	419081390	5650	5650	5650	5650	179
321	20231227	145900	418070040	5650	5650	5650	5650	0
322	20231227	145800	418070040	5650	5650	5650	5650	0
323	20231227	145700	418070040	5650	5650	5650	5650	2000
324	20231227	145600	406770040	5650	5660	5660	5650	174
325	20231227	145500	405785890	5650	5650	5650	5650	700
326	20231227	145400	401830890	5650	5650	5650	5650	0
327	20231227	145300	401830890	5650	5650	5650	5650	0
328	20231227	145200	401830890	5650	5650	5650	5650	1
329	20231227	145100	401825240	5650	5650	5650	5650	0
330	20231227	145000	401825240	5650	5650	5650	5650	200
331	20231227	144900	400695240	5670	5670	5670	5670	0
332	20231227	144800	400695240	5670	5670	5670	5670	0
333	20231227	144700	400695240	5670	5670	5670	5670	0
334	20231227	144600	400695240	5670	5670	5670	5670	0
335	20231227	144500	400695240	5670	5670	5670	5670	0
336	20231227	144400	400695240	5670	5670	5670	5670	0
337	20231227	144300	400695240	5670	5650	5670	5650	12
338	20231227	144200	400627220	5650	5650	5650	5650	1313
339	20231227	144100	393208770	5650	5650	5650	5650	972
340	20231227	144000	387716970	5650	5650	5650	5650	0
341	20231227	143900	387716970	5650	5650	5650	5650	3744
342	20231227	143800	366563370	5650	5650	5650	5650	0
343	20231227	143700	366563370	5650	5650	5650	5650	0
344	20231227	143600	366563370	5650	5650	5650	5650	0
345	20231227	143500	366563370	5650	5650	5650	5650	200
346	20231227	143400	365433370	5650	5670	5670	5650	1493
347	20231227	143300	356997120	5670	5670	5670	5670	0
348	20231227	143200	356997120	5670	5670	5670	5670	0
349	20231227	143100	356997120	5670	5670	5670	5670	11
350	20231227	143000	356934750	5650	5650	5650	5650	0
351	20231227	142900	356934750	5650	5650	5650	5650	2
352	20231227	142800	356923450	5650	5650	5650	5650	0
353	20231227	142700	356923450	5650	5650	5650	5650	320
354	20231227	142600	355115450	5650	5630	5650	5630	12
355	20231227	142500	355047670	5650	5650	5650	5650	0
356	20231227	142400	355047670	5650	5650	5650	5650	0
357	20231227	142300	355047670	5650	5650	5650	5650	0
358	20231227	142200	355047670	5650	5650	5650	5650	0
359	20231227	142100	355047670	5650	5650	5650	5650	11
360	20231227	142000	354985520	5630	5650	5650	5630	201
361	20231227	141900	353853870	5620	5620	5620	5620	0
362	20231227	141800	353853870	5620	5640	5640	5620	3200
363	20231227	141700	335838330	5650	5650	5650	5650	0
364	20231227	141600	335838330	5650	5660	5660	5650	17
365	20231227	141500	335742270	5680	5680	5680	5680	0
366	20231227	141400	335742270	5680	5680	5680	5680	0
367	20231227	141300	335742270	5680	5680	5680	5680	1
368	20231227	141200	335736590	5680	5680	5680	5680	0
369	20231227	141100	335736590	5680	5680	5680	5680	0
370	20231227	141000	335736590	5680	5680	5680	5680	0
371	20231227	140900	335736590	5680	5680	5680	5680	0
372	20231227	140800	335736590	5680	5680	5680	5680	2
373	20231227	140700	335725230	5680	5660	5680	5660	1120
374	20231227	140600	329384260	5660	5660	5660	5660	1
375	20231227	140500	329378600	5650	5650	5650	5650	0
376	20231227	140400	329378600	5650	5650	5650	5650	0
377	20231227	140300	329378600	5650	5650	5650	5650	0
378	20231227	140200	329378600	5650	5650	5650	5650	469
379	20231227	140100	326728750	5660	5660	5660	5660	1
380	20231227	140000	326723090	5650	5670	5670	5650	82
381	20231227	135900	326259390	5680	5680	5680	5680	1703
382	20231227	135800	316586350	5680	5650	5680	5650	211
383	20231227	135700	315393870	5650	5650	5650	5650	0
384	20231227	135600	315393870	5650	5650	5650	5650	0
385	20231227	135500	315393870	5650	5650	5650	5650	97
386	20231227	135400	314845820	5670	5660	5670	5660	11
387	20231227	135300	314783540	5660	5660	5660	5660	0
388	20231227	135200	314783540	5660	5660	5660	5660	260
389	20231227	135100	313311940	5660	5660	5660	5660	10
390	20231227	135000	313255340	5650	5650	5650	5650	0
391	20231227	134900	313255340	5650	5650	5650	5650	0
392	20231227	134800	313255340	5650	5650	5650	5650	0
393	20231227	134700	313255340	5650	5650	5650	5650	0
394	20231227	134600	313255340	5650	5650	5650	5650	10
395	20231227	134500	313198840	5660	5660	5660	5660	0
396	20231227	134400	313198840	5660	5660	5660	5660	0
397	20231227	134300	313198840	5660	5660	5660	5660	0
398	20231227	134200	313198840	5660	5660	5660	5660	0
399	20231227	134100	313198840	5660	5660	5660	5660	0
400	20231227	134000	313198840	5660	5660	5660	5660	1
401	20231227	133900	313193180	5660	5660	5660	5660	0
402	20231227	133800	313193180	5660	5640	5660	5640	2
403	20231227	133700	313181880	5640	5640	5640	5640	187
404	20231227	133600	312127200	5650	5650	5650	5650	2
405	20231227	133500	312115900	5660	5640	5660	5640	87
406	20231227	133400	311625200	5640	5640	5640	5640	0
407	20231227	133300	311625200	5640	5640	5640	5640	0
408	20231227	133200	311625200	5640	5640	5640	5640	0
409	20231227	133100	311625200	5640	5650	5650	5640	343
410	20231227	133000	309690640	5660	5660	5660	5660	0
411	20231227	132900	309690640	5660	5660	5660	5660	0
412	20231227	132800	309690640	5660	5660	5660	5660	0
413	20231227	132700	309690640	5660	5660	5660	5660	1
414	20231227	132600	309684980	5660	5660	5660	5660	0
415	20231227	132500	309684980	5660	5660	5660	5660	0
416	20231227	132400	309684980	5660	5660	5660	5660	0
417	20231227	132300	309684980	5660	5660	5660	5660	0
418	20231227	132200	309684980	5660	5660	5660	5660	0
419	20231227	132100	309684980	5660	5660	5660	5660	0
420	20231227	132000	309684980	5660	5660	5660	5660	0
421	20231227	131900	309684980	5660	5660	5660	5660	30
422	20231227	131800	309515180	5660	5660	5660	5660	0
423	20231227	131700	309515180	5660	5660	5660	5660	0
424	20231227	131600	309515180	5660	5660	5660	5660	0
425	20231227	131500	309515180	5660	5660	5660	5660	1
426	20231227	131400	309509520	5670	5670	5670	5670	0
427	20231227	131300	309509520	5670	5670	5670	5670	12
428	20231227	131200	309441480	5650	5650	5650	5650	0
429	20231227	131100	309441480	5650	5650	5650	5650	0
430	20231227	131000	309441480	5650	5650	5650	5650	0
431	20231227	130900	309441480	5650	5650	5650	5650	0
432	20231227	130800	309441480	5650	5650	5650	5650	0
433	20231227	130700	309441480	5650	5650	5650	5650	0
434	20231227	130600	309441480	5650	5670	5670	5650	2
435	20231227	130500	309430160	5640	5640	5640	5640	104
436	20231227	130400	308843600	5640	5640	5640	5640	0
437	20231227	130300	308843600	5640	5640	5640	5640	1
438	20231227	130200	308837960	5650	5650	5650	5650	50
439	20231227	130100	308555460	5650	5650	5650	5650	0
440	20231227	130000	308555460	5650	5650	5650	5650	0
441	20231227	125900	308555460	5650	5650	5650	5650	5
442	20231227	125800	308527210	5690	5690	5690	5690	0
443	20231227	125700	308527210	5690	5690	5690	5690	0
444	20231227	125600	308527210	5690	5690	5690	5690	0
445	20231227	125500	308527210	5690	5690	5690	5690	0
446	20231227	125400	308527210	5690	5690	5690	5690	0
447	20231227	125300	308527210	5690	5690	5690	5690	1
448	20231227	125200	308521520	5670	5670	5670	5670	0
449	20231227	125100	308521520	5670	5670	5670	5670	11
450	20231227	125000	308459150	5680	5690	5690	5680	401
451	20231227	124900	306177470	5690	5690	5690	5690	0
452	20231227	124800	306177470	5690	5690	5690	5690	119
453	20231227	124700	305500360	5700	5680	5710	5680	2006
454	20231227	124600	294071100	5690	5680	5690	5680	200
455	20231227	124500	292934750	5680	5680	5680	5680	0
456	20231227	124400	292934750	5680	5680	5680	5680	0
457	20231227	124300	292934750	5680	5680	5680	5680	0
458	20231227	124200	292934750	5680	5680	5680	5680	0
459	20231227	124100	292934750	5680	5680	5680	5680	0
460	20231227	124000	292934750	5680	5680	5680	5680	10
461	20231227	123900	292877950	5680	5680	5680	5680	100
462	20231227	123800	292309950	5680	5680	5680	5680	0
463	20231227	123700	292309950	5680	5680	5680	5680	0
464	20231227	123600	292309950	5680	5680	5680	5680	10
465	20231227	123500	292253150	5680	5680	5690	5680	410
466	20231227	123400	289922810	5680	5680	5680	5680	200
467	20231227	123300	288786810	5680	5660	5680	5660	400
468	20231227	123200	286521810	5660	5660	5660	5660	200
469	20231227	123100	285389810	5650	5650	5650	5650	5
470	20231227	123000	285361560	5650	5650	5650	5650	25
471	20231227	122900	285220310	5660	5660	5660	5660	10
472	20231227	122800	285163710	5670	5670	5670	5670	0
473	20231227	122700	285163710	5670	5670	5670	5670	0
474	20231227	122600	285163710	5670	5670	5670	5670	0
475	20231227	122500	285163710	5670	5670	5670	5670	0
476	20231227	122400	285163710	5670	5670	5670	5670	0
477	20231227	122300	285163710	5670	5670	5670	5670	0
478	20231227	122200	285163710	5670	5670	5670	5670	0
479	20231227	122100	285163710	5670	5670	5670	5670	0
480	20231227	122000	285163710	5670	5670	5670	5670	0
481	20231227	121900	285163710	5670	5670	5670	5670	11
482	20231227	121800	285101340	5640	5630	5640	5620	2148
483	20231227	121700	273021160	5630	5630	5630	5630	20
484	20231227	121600	272908560	5620	5650	5650	5620	7351
485	20231227	121500	231494400	5650	5650	5650	5650	0
486	20231227	121400	231494400	5650	5650	5650	5650	119
487	20231227	121300	230822050	5650	5650	5650	5650	688
488	20231227	121200	226934850	5650	5650	5650	5650	1
489	20231227	121100	226929200	5660	5660	5660	5660	2
490	20231227	121000	226917880	5660	5660	5660	5660	0
491	20231227	120900	226917880	5660	5660	5660	5660	0
492	20231227	120800	226917880	5660	5660	5660	5660	0
493	20231227	120700	226917880	5660	5660	5660	5660	0
494	20231227	120600	226917880	5660	5660	5660	5660	1602
495	20231227	120500	217850560	5670	5670	5670	5670	1
496	20231227	120400	217844890	5690	5690	5690	5690	0
497	20231227	120300	217844890	5690	5690	5690	5690	0
498	20231227	120200	217844890	5690	5690	5690	5690	11
499	20231227	120100	217782300	5660	5670	5670	5660	236
500	20231227	120000	216446280	5690	5690	5690	5690	0
501	20231227	115900	216446280	5690	5690	5690	5690	0
502	20231227	115800	216446280	5690	5690	5690	5690	0
503	20231227	115700	216446280	5690	5690	5690	5690	0
504	20231227	115600	216446280	5690	5690	5690	5690	0
505	20231227	115500	216446280	5690	5690	5690	5690	300
506	20231227	115400	214739280	5690	5690	5690	5690	0
507	20231227	115300	214739280	5690	5690	5690	5690	0
508	20231227	115200	214739280	5690	5690	5690	5690	0
509	20231227	115100	214739280	5690	5690	5690	5690	0
510	20231227	115000	214739280	5690	5690	5690	5690	0
511	20231227	114900	214739280	5690	5690	5690	5690	0
512	20231227	114800	214739280	5690	5690	5690	5690	0
513	20231227	114700	214739280	5690	5690	5690	5690	11
514	20231227	114600	214676690	5660	5660	5660	5660	0
515	20231227	114500	214676690	5660	5660	5660	5660	17
516	20231227	114400	214580470	5700	5700	5700	5700	0
517	20231227	114300	214580470	5700	5700	5700	5700	50
518	20231227	114200	214295470	5700	5700	5700	5700	0
519	20231227	114100	214295470	5700	5700	5700	5700	0
520	20231227	114000	214295470	5700	5700	5700	5700	0
521	20231227	113900	214295470	5700	5700	5700	5700	0
522	20231227	113800	214295470	5700	5670	5700	5670	1500
523	20231227	113700	205772630	5660	5660	5660	5660	0
524	20231227	113600	205772630	5660	5660	5660	5660	8
525	20231227	113500	205727350	5670	5670	5670	5670	0
526	20231227	113400	205727350	5670	5670	5670	5670	0
527	20231227	113300	205727350	5670	5670	5670	5670	0
528	20231227	113200	205727350	5670	5670	5670	5670	2
529	20231227	113100	205716010	5660	5660	5660	5660	43
530	20231227	113000	205472630	5670	5660	5670	5660	58
531	20231227	112900	205144340	5660	5660	5660	5660	100
532	20231227	112800	204578340	5660	5660	5660	5660	100
533	20231227	112700	204012340	5660	5660	5660	5660	12
534	20231227	112600	203944420	5660	5660	5660	5660	2
535	20231227	112500	203933100	5660	5660	5660	5660	0
536	20231227	112400	203933100	5660	5660	5660	5660	80
537	20231227	112300	203480300	5660	5660	5660	5660	0
538	20231227	112200	203480300	5660	5660	5660	5660	0
539	20231227	112100	203480300	5660	5660	5660	5660	111
540	20231227	112000	202852040	5670	5670	5670	5670	0
541	20231227	111900	202852040	5670	5670	5670	5670	1
542	20231227	111800	202846370	5670	5670	5670	5670	10
543	20231227	111700	202789670	5670	5670	5670	5670	0
544	20231227	111600	202789670	5670	5670	5670	5670	1
545	20231227	111500	202784000	5680	5680	5680	5680	0
546	20231227	111400	202784000	5680	5660	5680	5660	2
547	20231227	111300	202772660	5660	5660	5660	5660	119
548	20231227	111200	202099120	5660	5660	5660	5660	604
549	20231227	111100	198680480	5660	5660	5660	5660	1
550	20231227	111000	198674820	5660	5670	5670	5660	1295
551	20231227	110900	191344500	5670	5680	5680	5670	1364
552	20231227	110800	183608080	5680	5680	5680	5680	0
553	20231227	110700	183608080	5680	5680	5680	5680	311
554	20231227	110600	181841600	5690	5690	5690	5690	1
555	20231227	110500	181835910	5690	5690	5690	5690	0
556	20231227	110400	181835910	5690	5690	5690	5690	1
557	20231227	110300	181830220	5680	5680	5680	5680	111
558	20231227	110200	181199740	5690	5690	5690	5690	0
559	20231227	110100	181199740	5690	5690	5690	5690	0
560	20231227	110000	181199740	5690	5690	5690	5690	50
561	20231227	105900	180915240	5690	5690	5690	5690	15
562	20231227	105800	180829890	5690	5690	5690	5690	0
563	20231227	105700	180829890	5690	5690	5690	5690	1
564	20231227	105600	180824200	5690	5690	5690	5690	6
565	20231227	105500	180790060	5680	5680	5680	5680	93
566	20231227	105400	180261820	5690	5690	5690	5690	0
567	20231227	105300	180261820	5690	5690	5690	5690	40
568	20231227	105200	180034220	5690	5690	5690	5690	0
569	20231227	105100	180034220	5690	5690	5690	5690	0
570	20231227	105000	180034220	5690	5690	5690	5690	1
571	20231227	104900	180028530	5700	5700	5700	5700	0
572	20231227	104800	180028530	5700	5700	5700	5700	11
573	20231227	104700	179965830	5670	5670	5670	5670	8
574	20231227	104600	179920470	5710	5710	5710	5710	0
575	20231227	104500	179920470	5710	5710	5710	5710	0
576	20231227	104400	179920470	5710	5700	5710	5700	235
577	20231227	104300	178580860	5700	5700	5700	5700	21
578	20231227	104200	178461160	5700	5700	5700	5700	1
579	20231227	104100	178455460	5710	5710	5710	5710	0
580	20231227	104000	178455460	5710	5710	5710	5710	0
581	20231227	103900	178455460	5710	5710	5710	5710	0
582	20231227	103800	178455460	5710	5710	5710	5710	0
583	20231227	103700	178455460	5710	5710	5710	5710	1
584	20231227	103600	178449750	5680	5680	5680	5680	0
585	20231227	103500	178449750	5680	5680	5680	5680	0
586	20231227	103400	178449750	5680	5720	5720	5680	621
587	20231227	103300	174922390	5720	5720	5720	5720	0
588	20231227	103200	174922390	5720	5720	5720	5720	0
589	20231227	103100	174922390	5720	5720	5720	5720	0
590	20231227	103000	174922390	5720	5680	5720	5670	1309
591	20231227	102900	167495790	5690	5690	5690	5690	0
592	20231227	102800	167495790	5690	5690	5690	5690	2
593	20231227	102700	167484410	5690	5690	5690	5690	20
594	20231227	102600	167370610	5690	5690	5690	5690	0
595	20231227	102500	167370610	5690	5690	5690	5690	0
596	20231227	102400	167370610	5690	5690	5690	5690	10
597	20231227	102300	167313710	5690	5690	5690	5690	11
598	20231227	102200	167251120	5670	5660	5670	5660	333
599	20231227	102100	165364090	5660	5660	5660	5660	10
600	20231227	102000	165307490	5660	5660	5660	5660	1
601	20231227	101900	165301830	5640	5660	5660	5640	110
602	20231227	101800	164679430	5650	5650	5650	5650	0
603	20231227	101700	164679430	5650	5650	5650	5650	0
604	20231227	101600	164679430	5650	5650	5650	5650	153
605	20231227	101500	163814980	5650	5650	5650	5650	1
606	20231227	101400	163809330	5650	5650	5650	5650	30
607	20231227	101300	163639830	5650	5650	5650	5650	0
608	20231227	101200	163639830	5650	5650	5650	5650	0
609	20231227	101100	163639830	5650	5650	5650	5630	181
610	20231227	101000	162620480	5650	5640	5650	5640	193
611	20231227	100900	161531850	5630	5630	5630	5630	47
612	20231227	100800	161267240	5630	5640	5640	5630	154
613	20231227	100700	160400210	5640	5650	5650	5630	3206
614	20231227	100600	142333390	5650	5650	5650	5650	314
615	20231227	100500	140559290	5650	5640	5650	5640	374
616	20231227	100400	138449680	5640	5640	5640	5640	8
617	20231227	100300	138404560	5640	5640	5640	5640	1000
618	20231227	100200	132764560	5650	5650	5650	5650	0
619	20231227	100100	132764560	5650	5640	5650	5640	104
620	20231227	100000	132177060	5640	5640	5650	5630	1403
621	20231227	095900	124264490	5650	5650	5650	5650	100
622	20231227	095800	123699490	5650	5650	5650	5650	0
623	20231227	095700	123699490	5650	5650	5650	5650	2
624	20231227	095600	123688190	5670	5670	5670	5670	1
625	20231227	095500	123682520	5670	5670	5670	5670	6
626	20231227	095400	123648500	5670	5650	5670	5650	11
627	20231227	095300	123586220	5650	5650	5650	5650	1
628	20231227	095200	123580570	5640	5650	5650	5640	125
629	20231227	095100	122875520	5660	5660	5660	5660	175
630	20231227	095000	121885020	5660	5650	5660	5650	344
631	20231227	094900	119941380	5640	5640	5640	5640	7
632	20231227	094800	119901900	5650	5650	5650	5650	1131
633	20231227	094700	113511750	5640	5640	5640	5640	13
634	20231227	094600	113438430	5660	5660	5660	5660	5
635	20231227	094500	113410130	5660	5650	5660	5650	61
636	20231227	094400	113064920	5640	5650	5660	5640	202
637	20231227	094300	111925210	5660	5640	5660	5640	12
638	20231227	094200	111857310	5660	5660	5660	5660	3
639	20231227	094100	111840330	5660	5660	5660	5660	100
640	20231227	094000	111274330	5660	5660	5660	5660	0
641	20231227	093900	111274330	5660	5650	5660	5630	293
642	20231227	093800	109616980	5660	5660	5660	5660	8
643	20231227	093700	109571700	5660	5640	5660	5640	407
644	20231227	093600	107275080	5670	5660	5670	5660	230
645	20231227	093500	105971170	5650	5660	5680	5650	1261
646	20231227	093400	98845660	5700	5700	5700	5700	0
647	20231227	093300	98845660	5700	5700	5700	5700	0
648	20231227	093200	98845660	5700	5700	5700	5700	129
649	20231227	093100	98110360	5700	5660	5700	5660	29
650	20231227	093000	97946180	5660	5660	5660	5660	177
651	20231227	092900	96944360	5660	5660	5660	5660	301
652	20231227	092800	95240700	5660	5680	5680	5660	1727
653	20231227	092700	85461360	5680	5680	5680	5680	21
654	20231227	092600	85342080	5700	5700	5700	5700	0
655	20231227	092500	85342080	5700	5670	5700	5670	249
656	20231227	092400	83929590	5670	5690	5690	5670	808
657	20231227	092300	79348200	5700	5700	5700	5700	53
658	20231227	092200	79046100	5700	5700	5700	5700	16
659	20231227	092100	78954900	5680	5680	5680	5680	119
660	20231227	092000	78278980	5680	5680	5680	5680	48
661	20231227	091900	78006340	5710	5710	5710	5710	0
662	20231227	091800	78006340	5710	5700	5710	5660	2569
663	20231227	091700	63430750	5710	5710	5710	5710	3
664	20231227	091600	63413620	5700	5710	5710	5700	6
665	20231227	091500	63379370	5710	5710	5710	5710	23
666	20231227	091400	63248040	5730	5730	5730	5730	0
667	20231227	091300	63248040	5730	5720	5730	5720	500
668	20231227	091200	60383730	5710	5710	5710	5710	9
669	20231227	091100	60332340	5700	5700	5700	5700	515
670	20231227	091000	57396840	5690	5700	5700	5690	622
671	20231227	090900	53856410	5700	5710	5710	5700	133
672	20231227	090800	53098010	5710	5710	5710	5710	7
673	20231227	090700	53058040	5710	5720	5720	5710	225
674	20231227	090600	51773040	5740	5740	5740	5740	1
675	20231227	090500	51767300	5710	5730	5730	5710	500
676	20231227	090400	48909910	5720	5740	5740	5720	56
677	20231227	090300	48589570	5750	5740	5750	5740	120
678	20231227	090200	47900240	5710	5750	5750	5710	120
679	20231227	090100	47213700	5720	5690	5720	5660	3208
680	20231227	090000	28952290	5690	5690	5690	5650	4640