KissMeData/005430/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	184400	387550400	47750	47750	47750	47750	175
3	20231227	184300	387550400	47750	47750	47750	47750	0
4	20231227	184200	387550400	47750	47750	47750	47750	0
5	20231227	184100	387550400	47750	47750	47750	47750	0
6	20231227	184000	387550400	47750	47750	47750	47750	0
7	20231227	183900	387550400	47750	47750	47750	47750	0
8	20231227	183800	387550400	47750	47750	47750	47750	0
9	20231227	183700	387550400	47750	47750	47750	47750	0
10	20231227	183600	387550400	47750	47750	47750	47750	0
11	20231227	183500	387550400	47750	47750	47750	47750	0
12	20231227	183400	387550400	47750	47750	47750	47750	0
13	20231227	183300	387550400	47750	47750	47750	47750	0
14	20231227	183200	387550400	47750	47750	47750	47750	0
15	20231227	183100	387550400	47750	47750	47750	47750	0
16	20231227	183000	387550400	47750	47750	47750	47750	0
17	20231227	182900	387550400	47750	47750	47750	47750	0
18	20231227	182800	387550400	47750	47750	47750	47750	0
19	20231227	182700	387550400	47750	47750	47750	47750	0
20	20231227	182600	387550400	47750	47750	47750	47750	0
21	20231227	182500	387550400	47750	47750	47750	47750	0
22	20231227	182400	387550400	47750	47750	47750	47750	0
23	20231227	182300	387550400	47750	47750	47750	47750	0
24	20231227	182200	387550400	47750	47750	47750	47750	0
25	20231227	182100	387550400	47750	47750	47750	47750	0
26	20231227	182000	387550400	47750	47750	47750	47750	0
27	20231227	181900	387550400	47750	47750	47750	47750	0
28	20231227	181800	387550400	47750	47750	47750	47750	0
29	20231227	181700	387550400	47750	47750	47750	47750	0
30	20231227	181600	387550400	47750	47750	47750	47750	0
31	20231227	181500	387550400	47750	47750	47750	47750	0
32	20231227	181400	387550400	47750	47750	47750	47750	175
33	20231227	181300	387550400	47750	47750	47750	47750	0
34	20231227	181200	387550400	47750	47750	47750	47750	0
35	20231227	181100	387550400	47750	47750	47750	47750	0
36	20231227	181000	387550400	47750	47750	47750	47750	0
37	20231227	180900	387550400	47750	47750	47750	47750	0
38	20231227	180800	387550400	47750	47750	47750	47750	0
39	20231227	180700	387550400	47750	47750	47750	47750	0
40	20231227	180600	387550400	47750	47750	47750	47750	0
41	20231227	180500	387550400	47750	47750	47750	47750	0
42	20231227	180400	387550400	47750	47750	47750	47750	0
43	20231227	180300	387550400	47750	47750	47750	47750	0
44	20231227	180200	387550400	47750	47750	47750	47750	0
45	20231227	180100	387550400	47750	47750	47750	47750	0
46	20231227	180000	387550400	47750	47750	47750	47750	0
47	20231227	175900	387550400	47750	47750	47750	47750	0
48	20231227	175800	387550400	47750	47750	47750	47750	0
49	20231227	175700	387550400	47750	47750	47750	47750	0
50	20231227	175600	387550400	47750	47750	47750	47750	0
51	20231227	175500	387550400	47750	47750	47750	47750	0
52	20231227	175400	387550400	47750	47750	47750	47750	0
53	20231227	175300	387550400	47750	47750	47750	47750	0
54	20231227	175200	387550400	47750	47750	47750	47750	0
55	20231227	175100	387550400	47750	47750	47750	47750	0
56	20231227	175000	387550400	47750	47750	47750	47750	0
57	20231227	174900	387550400	47750	47750	47750	47750	0
58	20231227	174800	387550400	47750	47750	47750	47750	0
59	20231227	174700	387550400	47750	47750	47750	47750	0
60	20231227	174600	387550400	47750	47750	47750	47750	0
61	20231227	174500	387550400	47750	47750	47750	47750	0
62	20231227	174400	387550400	47750	47750	47750	47750	175
63	20231227	174300	387550400	47750	47750	47750	47750	0
64	20231227	174200	387550400	47750	47750	47750	47750	0
65	20231227	174100	387550400	47750	47750	47750	47750	0
66	20231227	174000	387550400	47750	47750	47750	47750	0
67	20231227	173900	387550400	47750	47750	47750	47750	0
68	20231227	173800	387550400	47750	47750	47750	47750	0
69	20231227	173700	387550400	47750	47750	47750	47750	0
70	20231227	173600	387550400	47750	47750	47750	47750	0
71	20231227	173500	387550400	47750	47750	47750	47750	0
72	20231227	173400	387550400	47750	47750	47750	47750	0
73	20231227	173300	387550400	47750	47750	47750	47750	0
74	20231227	173200	387550400	47750	47750	47750	47750	0
75	20231227	173100	387550400	47750	47750	47750	47750	0
76	20231227	173000	387550400	47750	47750	47750	47750	0
77	20231227	172900	387550400	47750	47750	47750	47750	0
78	20231227	172800	387550400	47750	47750	47750	47750	0
79	20231227	172700	387550400	47750	47750	47750	47750	0
80	20231227	172600	387550400	47750	47750	47750	47750	0
81	20231227	172500	387550400	47750	47750	47750	47750	0
82	20231227	172400	387550400	47750	47750	47750	47750	0
83	20231227	172300	387550400	47750	47750	47750	47750	0
84	20231227	172200	387550400	47750	47750	47750	47750	0
85	20231227	172100	387550400	47750	47750	47750	47750	0
86	20231227	172000	387550400	47750	47750	47750	47750	0
87	20231227	171900	387550400	47750	47750	47750	47750	0
88	20231227	171800	387550400	47750	47750	47750	47750	0
89	20231227	171700	387550400	47750	47750	47750	47750	0
90	20231227	171600	387550400	47750	47750	47750	47750	0
91	20231227	171500	387550400	47750	47750	47750	47750	0
92	20231227	171400	387550400	47750	47750	47750	47750	175
93	20231227	171300	387550400	47750	47750	47750	47750	0
94	20231227	171200	387550400	47750	47750	47750	47750	0
95	20231227	171100	387550400	47750	47750	47750	47750	0
96	20231227	171000	387550400	47750	47750	47750	47750	0
97	20231227	170900	387550400	47750	47750	47750	47750	0
98	20231227	170800	387550400	47750	47750	47750	47750	0
99	20231227	170700	387550400	47750	47750	47750	47750	0
100	20231227	170600	387550400	47750	47750	47750	47750	0
101	20231227	170500	387550400	47750	47750	47750	47750	0
102	20231227	170400	387550400	47750	47750	47750	47750	0
103	20231227	170300	387550400	47750	47750	47750	47750	0
104	20231227	170200	387550400	47750	47750	47750	47750	0
105	20231227	170100	387550400	47750	47750	47750	47750	0
106	20231227	170000	387550400	47750	47750	47750	47750	0
107	20231227	165900	387550400	47750	47750	47750	47750	0
108	20231227	165800	387550400	47750	47750	47750	47750	0
109	20231227	165700	387550400	47750	47750	47750	47750	0
110	20231227	165600	387550400	47750	47750	47750	47750	0
111	20231227	165500	387550400	47750	47750	47750	47750	0
112	20231227	165400	387550400	47750	47750	47750	47750	0
113	20231227	165300	387550400	47750	47750	47750	47750	0
114	20231227	165200	387550400	47750	47750	47750	47750	0
115	20231227	165100	387550400	47750	47750	47750	47750	0
116	20231227	165000	387550400	47750	47750	47750	47750	0
117	20231227	164900	387550400	47750	47750	47750	47750	0
118	20231227	164800	387550400	47750	47750	47750	47750	0
119	20231227	164700	387550400	47750	47750	47750	47750	0
120	20231227	164600	387550400	47750	47750	47750	47750	0
121	20231227	164500	387550400	47750	47750	47750	47750	0
122	20231227	164400	387550400	47750	47750	47750	47750	175
123	20231227	164300	387550400	47750	47750	47750	47750	0
124	20231227	164200	387550400	47750	47750	47750	47750	0
125	20231227	164100	387550400	47750	47750	47750	47750	0
126	20231227	164000	387550400	47750	47750	47750	47750	0
127	20231227	163900	387550400	47750	47750	47750	47750	0
128	20231227	163800	387550400	47750	47750	47750	47750	0
129	20231227	163700	387550400	47750	47750	47750	47750	0
130	20231227	163600	387550400	47750	47750	47750	47750	0
131	20231227	163500	387550400	47750	47750	47750	47750	0
132	20231227	163400	387550400	47750	47750	47750	47750	0
133	20231227	163300	387550400	47750	47750	47750	47750	0
134	20231227	163200	387550400	47750	47750	47750	47750	0
135	20231227	163100	387550400	47750	47750	47750	47750	0
136	20231227	163000	387550400	47750	47750	47750	47750	0
137	20231227	162900	387550400	47750	47750	47750	47750	0
138	20231227	162800	387550400	47750	47750	47750	47750	0
139	20231227	162700	387550400	47750	47750	47750	47750	0
140	20231227	162600	387550400	47750	47750	47750	47750	0
141	20231227	162500	387550400	47750	47750	47750	47750	0
142	20231227	162400	387550400	47750	47750	47750	47750	0
143	20231227	162300	387550400	47750	47750	47750	47750	0
144	20231227	162200	387550400	47750	47750	47750	47750	0
145	20231227	162100	387550400	47750	47750	47750	47750	0
146	20231227	162000	387550400	47750	47750	47750	47750	0
147	20231227	161900	387550400	47750	47750	47750	47750	0
148	20231227	161800	387550400	47750	47750	47750	47750	0
149	20231227	161700	387550400	47750	47750	47750	47750	0
150	20231227	161600	387550400	47750	47750	47750	47750	0
151	20231227	161500	387550400	47750	47750	47750	47750	0
152	20231227	161400	387550400	47750	47750	47750	47750	175
153	20231227	161300	387550400	47750	47750	47750	47750	0
154	20231227	161200	387550400	47750	47750	47750	47750	0
155	20231227	161100	387550400	47750	47750	47750	47750	0
156	20231227	161000	387550400	47750	47750	47750	47750	0
157	20231227	160900	387550400	47750	47750	47750	47750	0
158	20231227	160800	387550400	47750	47750	47750	47750	0
159	20231227	160700	387550400	47750	47750	47750	47750	0
160	20231227	160600	387550400	47750	47750	47750	47750	0
161	20231227	160500	387550400	47750	47750	47750	47750	0
162	20231227	160400	387550400	47750	47750	47750	47750	0
163	20231227	160300	387550400	47750	47750	47750	47750	0
164	20231227	160200	387550400	47750	47750	47750	47750	0
165	20231227	160100	387550400	47750	47750	47750	47750	0
166	20231227	160000	387550400	47750	47750	47750	47750	0
167	20231227	155900	387550400	47750	47750	47750	47750	0
168	20231227	155800	387550400	47750	47750	47750	47750	0
169	20231227	155700	387550400	47750	47750	47750	47750	0
170	20231227	155600	387550400	47750	47750	47750	47750	0
171	20231227	155500	387550400	47750	47750	47750	47750	0
172	20231227	155400	387550400	47750	47750	47750	47750	0
173	20231227	155300	387550400	47750	47750	47750	47750	0
174	20231227	155200	387550400	47750	47750	47750	47750	0
175	20231227	155100	387550400	47750	47750	47750	47750	0
176	20231227	155000	387550400	47750	47750	47750	47750	0
177	20231227	154900	387550400	47750	47750	47750	47750	0
178	20231227	154800	387550400	47750	47750	47750	47750	0
179	20231227	154700	387550400	47750	47750	47750	47750	0
180	20231227	154600	387550400	47750	47750	47750	47750	0
181	20231227	154500	387550400	47750	47750	47750	47750	0
182	20231227	154400	387550400	47750	47750	47750	47750	175
183	20231227	154300	387550400	47750	47750	47750	47750	0
184	20231227	154200	387550400	47750	47750	47750	47750	0
185	20231227	154100	387550400	47750	47750	47750	47750	0
186	20231227	154000	387550400	47750	47750	47750	47750	0
187	20231227	153900	387550400	47750	47750	47750	47750	0
188	20231227	153800	387550400	47750	47750	47750	47750	0
189	20231227	153700	387550400	47750	47750	47750	47750	0
190	20231227	153600	387550400	47750	47750	47750	47750	0
191	20231227	153500	387550400	47750	47750	47750	47750	0
192	20231227	153400	387550400	47750	47750	47750	47750	0
193	20231227	153300	387550400	47750	47750	47750	47750	0
194	20231227	153200	387550400	47750	47750	47750	47750	0
195	20231227	153100	387550400	47750	47750	47750	47750	0
196	20231227	153000	387550400	47750	47750	47750	47750	175
197	20231227	152900	379194150	47700	47700	47700	47700	0
198	20231227	152800	379194150	47700	47700	47700	47700	0
199	20231227	152700	379194150	47700	47700	47700	47700	0
200	20231227	152600	379194150	47700	47700	47700	47700	0
201	20231227	152500	379194150	47700	47700	47700	47700	0
202	20231227	152400	379194150	47700	47700	47700	47700	0
203	20231227	152300	379194150	47700	47700	47700	47700	0
204	20231227	152200	379194150	47700	47700	47700	47700	0
205	20231227	152100	379194150	47700	47700	47700	47700	0
206	20231227	152000	379194150	47700	47700	47700	47700	0
207	20231227	151900	379194150	47700	47700	47700	47700	0
208	20231227	151800	379194150	47700	48450	48450	47350	366
209	20231227	151700	361501650	48450	48050	48450	48000	183
210	20231227	151600	352643150	48150	48150	48150	48150	0
211	20231227	151500	352643150	48150	48150	48150	48150	0
212	20231227	151400	352643150	48150	48150	48150	48150	20
213	20231227	151300	351680150	48400	48400	48400	48400	0
214	20231227	151200	351680150	48400	48400	48400	48400	0
215	20231227	151100	351680150	48400	47650	48400	47650	13
216	20231227	151000	351053500	47950	48000	48000	47950	8
217	20231227	150900	350669600	47950	47900	48350	47900	12
218	20231227	150800	350092450	48400	48400	48400	48400	10
219	20231227	150700	349608450	48400	48350	48400	48350	316
220	20231227	150600	334314300	48400	48100	48400	48100	212
221	20231227	150500	324057450	48350	48350	48350	48350	0
222	20231227	150400	324057450	48350	47700	48350	47700	201
223	20231227	150300	314370500	47600	47450	47600	47450	23
224	20231227	150200	313278850	47600	47600	47600	47600	0
225	20231227	150100	313278850	47600	47600	47600	47600	4
226	20231227	150000	313088450	47750	47750	47750	47750	0
227	20231227	145900	313088450	47750	47750	47750	47750	0
228	20231227	145800	313088450	47750	47750	47750	47750	26
229	20231227	145700	311846950	47400	47350	47400	47350	15
230	20231227	145600	311136200	47400	47400	47400	47400	5
231	20231227	145500	310899200	47350	47350	47350	47350	1
232	20231227	145400	310851850	47350	47350	47350	47350	0
233	20231227	145300	310851850	47350	47350	47350	47350	10
234	20231227	145200	310378350	47200	47200	47200	47200	1
235	20231227	145100	310331150	47200	47500	47500	47200	7
236	20231227	145000	309998950	47500	47500	47800	47500	37
237	20231227	144900	308235050	47400	47050	47400	47050	396
238	20231227	144800	289476900	47100	47100	47100	47100	0
239	20231227	144700	289476900	47100	47100	47100	47100	15
240	20231227	144600	288770400	46950	46950	46950	46950	0
241	20231227	144500	288770400	46950	47100	47100	46950	16
242	20231227	144400	288018600	47050	47050	47050	47050	0
243	20231227	144300	288018600	47050	47100	47100	47050	80
244	20231227	144200	284250900	47150	47150	47150	47150	7
245	20231227	144100	283920850	47150	47150	47150	47150	7
246	20231227	144000	283590800	47200	47200	47200	47200	3
247	20231227	143900	283449200	47200	47200	47200	47200	5
248	20231227	143800	283213200	47200	47250	47250	47200	13
249	20231227	143700	282599300	47250	47250	47250	47250	5
250	20231227	143600	282363050	47250	47300	47300	47250	11
251	20231227	143500	281843050	47200	47200	47200	47200	2
252	20231227	143400	281748650	47200	47200	47200	47200	15
253	20231227	143300	281040650	47150	47150	47150	47150	0
254	20231227	143200	281040650	47150	47150	47150	47150	0
255	20231227	143100	281040650	47150	47150	47150	47150	6
256	20231227	143000	280757750	47150	47050	47150	47050	7
257	20231227	142900	280427850	47050	46950	47050	46950	11
258	20231227	142800	279911300	46900	46900	46900	46900	221
259	20231227	142700	269546400	46900	46950	46950	46850	205
260	20231227	142600	259934550	46950	46950	46950	46950	5
261	20231227	142500	259699800	46950	46950	46950	46950	5
262	20231227	142400	259465050	46950	46950	46950	46950	1
263	20231227	142300	259418100	46950	47000	47000	46950	6
264	20231227	142200	259136350	46950	46900	46950	46900	97
265	20231227	142100	254582450	46900	47000	47000	46900	20
266	20231227	142000	253643650	47000	47000	47000	47000	5
267	20231227	141900	253408650	47000	46950	47000	46950	24
268	20231227	141800	252280750	46900	46900	46900	46900	10
269	20231227	141700	251811750	46950	46900	46950	46900	10
270	20231227	141600	251342500	46950	46950	46950	46950	4
271	20231227	141500	251154700	47000	46950	47000	46950	13
272	20231227	141400	250543950	46950	46950	46950	46950	7
273	20231227	141300	250215300	46950	46950	46950	46950	5
274	20231227	141200	249980550	47000	46950	47000	46950	13
275	20231227	141100	249369800	46950	46950	46950	46950	7
276	20231227	141000	249041150	46950	46950	46950	46950	5
277	20231227	140900	248806400	47000	46950	47000	46950	21
278	20231227	140800	247819650	47000	47000	47000	47000	2
279	20231227	140700	247725650	47000	46950	47000	46950	9
280	20231227	140600	247302900	46950	47000	47000	46950	7
281	20231227	140500	246974150	47000	47050	47050	46950	53
282	20231227	140400	244482750	47100	47050	47100	47050	6
283	20231227	140300	244200400	47100	47150	47150	47050	155
284	20231227	140200	236905100	47150	47100	47150	47100	27
285	20231227	140100	235633350	47100	47100	47100	47100	120
286	20231227	140000	229981350	47100	47100	47100	47100	6
287	20231227	135900	229698750	47100	47100	47100	47100	5
288	20231227	135800	229463250	47100	47100	47100	47100	5
289	20231227	135700	229227750	47100	47100	47100	47100	81
290	20231227	135600	225412650	47100	47100	47100	47100	30
291	20231227	135500	223999650	47050	47050	47050	47050	5
292	20231227	135400	223764400	47050	47050	47050	47050	11
293	20231227	135300	223246850	47050	47050	47050	47050	5
294	20231227	135200	223011600	47050	47050	47050	47050	5
295	20231227	135100	222776350	47050	47050	47050	47050	5
296	20231227	135000	222541100	47050	47050	47100	47050	12
297	20231227	134900	221976200	47100	47100	47100	47100	78
298	20231227	134800	218302400	47100	47100	47100	47100	6
299	20231227	134700	218019800	47100	47100	47100	47100	6
300	20231227	134600	217737200	47100	47150	47150	47100	8
301	20231227	134500	217360250	47150	47150	47150	47150	0
302	20231227	134400	217360250	47150	47150	47150	47150	1
303	20231227	134300	217313100	47150	47200	47200	47150	169
304	20231227	134200	209337100	47300	47300	47300	47300	0
305	20231227	134100	209337100	47300	47300	47300	47300	4
306	20231227	134000	209147900	47300	47300	47300	47300	0
307	20231227	133900	209147900	47300	47300	47300	47300	3
308	20231227	133800	209006000	47300	47300	47300	47300	20
309	20231227	133700	208060000	47300	47300	47300	47300	1
310	20231227	133600	208012700	47300	47300	47300	47300	0
311	20231227	133500	208012700	47300	47250	47300	47250	21
312	20231227	133400	207019500	47250	47250	47250	47250	5
313	20231227	133300	206783250	47250	47250	47250	47250	19
314	20231227	133200	205885500	47250	47250	47250	47250	0
315	20231227	133100	205885500	47250	47250	47250	47250	10
316	20231227	133000	205413000	47250	47250	47250	47250	4
317	20231227	132900	205224000	47250	47250	47250	47250	0
318	20231227	132800	205224000	47250	47250	47250	47250	0
319	20231227	132700	205224000	47250	47250	47250	47250	2
320	20231227	132600	205129500	47250	47250	47250	47250	0
321	20231227	132500	205129500	47250	47250	47250	47250	0
322	20231227	132400	205129500	47250	47250	47250	47250	3
323	20231227	132300	204987750	47250	47250	47250	47250	0
324	20231227	132200	204987750	47250	47250	47250	47250	4
325	20231227	132100	204798750	47250	47250	47250	47250	0
326	20231227	132000	204798750	47250	47200	47250	47200	57
327	20231227	131900	202105850	47200	47200	47200	47200	30
328	20231227	131800	200689850	47200	47200	47200	47200	0
329	20231227	131700	200689850	47200	47200	47200	47200	0
330	20231227	131600	200689850	47200	47200	47200	47200	1
331	20231227	131500	200642650	47200	47200	47200	47200	28
332	20231227	131400	199321050	47250	47250	47250	47250	1
333	20231227	131300	199273800	47250	47250	47250	47250	34
334	20231227	131200	197667300	47300	47300	47300	47300	0
335	20231227	131100	197667300	47300	47300	47300	47300	0
336	20231227	131000	197667300	47300	47300	47300	47300	1
337	20231227	130900	197620000	47300	47300	47300	47300	1
338	20231227	130800	197572700	47250	47250	47250	47250	0
339	20231227	130700	197572700	47250	47250	47250	47250	0
340	20231227	130600	197572700	47250	47250	47250	47250	2
341	20231227	130500	197478200	47250	47250	47250	47250	0
342	20231227	130400	197478200	47250	47250	47250	47250	0
343	20231227	130300	197478200	47250	47250	47250	47250	1
344	20231227	130200	197430950	47250	47250	47250	47250	0
345	20231227	130100	197430950	47250	47250	47250	47250	13
346	20231227	130000	196816700	47250	47250	47250	47250	0
347	20231227	125900	196816700	47250	47250	47250	47250	2
348	20231227	125800	196722200	47250	47250	47250	47250	0
349	20231227	125700	196722200	47250	47250	47250	47250	0
350	20231227	125600	196722200	47250	47300	47300	47250	45
351	20231227	125500	194594150	47300	47300	47300	47300	0
352	20231227	125400	194594150	47300	47300	47300	47300	50
353	20231227	125300	192229150	47300	47300	47300	47300	2
354	20231227	125200	192134550	47300	47300	47300	47300	2
355	20231227	125100	192039950	47300	47300	47300	47300	0
356	20231227	125000	192039950	47300	47300	47300	47300	0
357	20231227	124900	192039950	47300	47300	47300	47300	1
358	20231227	124800	191992650	47400	47400	47400	47400	0
359	20231227	124700	191992650	47400	47400	47400	47400	0
360	20231227	124600	191992650	47400	47400	47400	47400	0
361	20231227	124500	191992650	47400	47400	47400	47400	0
362	20231227	124400	191992650	47400	47400	47400	47400	0
363	20231227	124300	191992650	47400	47400	47400	47400	0
364	20231227	124200	191992650	47400	47400	47400	47400	0
365	20231227	124100	191992650	47400	47350	47400	47350	41
366	20231227	124000	190049300	47400	47400	47400	47400	0
367	20231227	123900	190049300	47400	47400	47400	47400	0
368	20231227	123800	190049300	47400	47400	47400	47400	0
369	20231227	123700	190049300	47400	47400	47400	47400	1
370	20231227	123600	190001900	47350	47350	47350	47350	3
371	20231227	123500	189859850	47350	47350	47350	47350	3
372	20231227	123400	189717800	47350	47350	47350	47350	0
373	20231227	123300	189717800	47350	47350	47350	47350	0
374	20231227	123200	189717800	47350	47350	47350	47350	0
375	20231227	123100	189717800	47350	47350	47350	47350	0
376	20231227	123000	189717800	47350	47350	47350	47350	1
377	20231227	122900	189670450	47300	47300	47300	47300	1
378	20231227	122800	189623150	47300	47300	47300	47300	0
379	20231227	122700	189623150	47300	47300	47300	47300	0
380	20231227	122600	189623150	47300	47300	47300	47300	0
381	20231227	122500	189623150	47300	47300	47300	47300	1
382	20231227	122400	189575850	47300	47300	47300	47300	0
383	20231227	122300	189575850	47300	47300	47300	47300	0
384	20231227	122200	189575850	47300	47300	47300	47300	2
385	20231227	122100	189481250	47300	47300	47300	47300	0
386	20231227	122000	189481250	47300	47300	47300	47300	0
387	20231227	121900	189481250	47300	47300	47300	47300	1
388	20231227	121800	189433950	47300	47300	47300	47300	0
389	20231227	121700	189433950	47300	47300	47300	47300	0
390	20231227	121600	189433950	47300	47300	47300	47300	0
391	20231227	121500	189433950	47300	47300	47300	47300	1
392	20231227	121400	189386650	47300	47300	47300	47300	0
393	20231227	121300	189386650	47300	47300	47300	47300	20
394	20231227	121200	188440650	47300	47300	47300	47300	1
395	20231227	121100	188393350	47300	47300	47300	47300	0
396	20231227	121000	188393350	47300	47300	47300	47300	2
397	20231227	120900	188298750	47300	47300	47300	47300	0
398	20231227	120800	188298750	47300	47300	47300	47300	1
399	20231227	120700	188251450	47300	47300	47300	47300	0
400	20231227	120600	188251450	47300	47300	47300	47300	0
401	20231227	120500	188251450	47300	47300	47300	47300	1
402	20231227	120400	188204150	47300	47300	47300	47300	0
403	20231227	120300	188204150	47300	47300	47300	47300	0
404	20231227	120200	188204150	47300	47300	47300	47300	2
405	20231227	120100	188109550	47300	47300	47300	47300	0
406	20231227	120000	188109550	47300	47300	47300	47300	0
407	20231227	115900	188109550	47300	47300	47300	47300	0
408	20231227	115800	188109550	47300	47300	47300	47300	2
409	20231227	115700	188014950	47300	47300	47300	47300	0
410	20231227	115600	188014950	47300	47300	47300	47300	0
411	20231227	115500	188014950	47300	47300	47300	47300	3
412	20231227	115400	187873050	47300	47300	47300	47300	0
413	20231227	115300	187873050	47300	47300	47300	47300	0
414	20231227	115200	187873050	47300	47350	47350	47300	52
415	20231227	115100	185411400	47350	47350	47350	47350	2
416	20231227	115000	185316700	47400	47400	47400	47400	18
417	20231227	114900	184463500	47350	47350	47350	47350	77
418	20231227	114800	180817550	47400	47400	47400	47400	0
419	20231227	114700	180817550	47400	47400	47400	47400	0
420	20231227	114600	180817550	47400	47400	47400	47400	0
421	20231227	114500	180817550	47400	47400	47400	47400	0
422	20231227	114400	180817550	47400	47400	47400	47400	0
423	20231227	114300	180817550	47400	47400	47400	47400	49
424	20231227	114200	178494950	47450	47450	47450	47450	0
425	20231227	114100	178494950	47450	47350	47450	47350	24
426	20231227	114000	177356300	47350	47350	47350	47350	0
427	20231227	113900	177356300	47350	47350	47350	47350	0
428	20231227	113800	177356300	47350	47350	47350	47350	2
429	20231227	113700	177261600	47350	47350	47350	47350	0
430	20231227	113600	177261600	47350	47350	47350	47350	0
431	20231227	113500	177261600	47350	47350	47350	47350	0
432	20231227	113400	177261600	47350	47350	47350	47350	2
433	20231227	113300	177166900	47350	47350	47350	47350	0
434	20231227	113200	177166900	47350	47350	47350	47350	0
435	20231227	113100	177166900	47350	47350	47350	47350	1
436	20231227	113000	177119550	47350	47350	47350	47350	0
437	20231227	112900	177119550	47350	47350	47350	47350	0
438	20231227	112800	177119550	47350	47350	47350	47350	3
439	20231227	112700	176977500	47350	47350	47350	47350	4
440	20231227	112600	176788100	47350	47350	47350	47350	3
441	20231227	112500	176646050	47400	47400	47400	47400	1
442	20231227	112400	176598650	47400	47400	47400	47400	0
443	20231227	112300	176598650	47400	47400	47400	47400	1
444	20231227	112200	176551250	47450	47450	47450	47450	17
445	20231227	112100	175744600	47450	47450	47450	47450	1
446	20231227	112000	175697150	47450	47450	47450	47450	12
447	20231227	111900	175127750	47450	47450	47450	47450	1
448	20231227	111800	175080300	47500	47500	47500	47500	0
449	20231227	111700	175080300	47500	47500	47500	47500	0
450	20231227	111600	175080300	47500	47500	47500	47500	1
451	20231227	111500	175032800	47450	47450	47450	47450	3
452	20231227	111400	174890450	47350	47350	47350	47350	1
453	20231227	111300	174843100	47350	47350	47350	47350	0
454	20231227	111200	174843100	47350	47350	47350	47350	18
455	20231227	111100	173990800	47350	47350	47350	47350	0
456	20231227	111000	173990800	47350	47350	47350	47350	0
457	20231227	110900	173990800	47350	47350	47350	47350	0
458	20231227	110800	173990800	47350	47350	47350	47350	2
459	20231227	110700	173896100	47300	47300	47300	47300	1
460	20231227	110600	173848800	47300	47300	47300	47300	0
461	20231227	110500	173848800	47300	47300	47300	47300	0
462	20231227	110400	173848800	47300	47250	47300	47250	3
463	20231227	110300	173706950	47250	47250	47250	47250	0
464	20231227	110200	173706950	47250	47250	47250	47250	0
465	20231227	110100	173706950	47250	47250	47250	47250	6
466	20231227	110000	173423450	47250	47250	47250	47250	1
467	20231227	105900	173376200	47300	47300	47300	47300	0
468	20231227	105800	173376200	47300	47300	47300	47300	0
469	20231227	105700	173376200	47300	47300	47300	47300	2
470	20231227	105600	173281600	47300	47300	47300	47300	0
471	20231227	105500	173281600	47300	47300	47300	47300	0
472	20231227	105400	173281600	47300	47250	47300	47250	2
473	20231227	105300	173187050	47250	47250	47250	47250	0
474	20231227	105200	173187050	47250	47250	47250	47250	0
475	20231227	105100	173187050	47250	47200	47250	47200	43
476	20231227	105000	171155450	47200	47200	47200	47200	1
477	20231227	104900	171108250	47150	47150	47150	47150	3
478	20231227	104800	170966800	47150	47150	47150	47150	0
479	20231227	104700	170966800	47150	47150	47150	47150	0
480	20231227	104600	170966800	47150	47150	47150	47150	2
481	20231227	104500	170872500	47100	47100	47100	47100	10
482	20231227	104400	170401500	47100	47100	47100	47100	1
483	20231227	104300	170354400	47100	47100	47100	47100	0
484	20231227	104200	170354400	47100	47100	47100	47100	0
485	20231227	104100	170354400	47100	47100	47100	47100	3
486	20231227	104000	170213100	47150	47150	47150	47150	7
487	20231227	103900	169883050	47150	47150	47150	47150	0
488	20231227	103800	169883050	47150	47150	47150	47150	0
489	20231227	103700	169883050	47150	47150	47150	47150	1
490	20231227	103600	169835900	47150	47150	47150	47150	0
491	20231227	103500	169835900	47150	47150	47150	47150	1
492	20231227	103400	169788750	47100	47100	47100	47100	0
493	20231227	103300	169788750	47100	47100	47100	47100	3
494	20231227	103200	169647450	47100	47100	47100	47100	0
495	20231227	103100	169647450	47100	47100	47100	47100	0
496	20231227	103000	169647450	47100	47100	47100	47100	2
497	20231227	102900	169553250	47100	47100	47100	47100	0
498	20231227	102800	169553250	47100	47100	47100	47100	0
499	20231227	102700	169553250	47100	47100	47100	47100	1
500	20231227	102600	169506150	47100	47100	47100	47100	0
501	20231227	102500	169506150	47100	47100	47100	47100	0
502	20231227	102400	169506150	47100	47100	47100	47100	0
503	20231227	102300	169506150	47100	47100	47100	47100	2
504	20231227	102200	169411950	47150	47150	47150	47150	0
505	20231227	102100	169411950	47150	47150	47150	47150	0
506	20231227	102000	169411950	47150	47150	47150	47150	4
507	20231227	101900	169223350	47200	47200	47200	47200	0
508	20231227	101800	169223350	47200	47200	47200	47200	0
509	20231227	101700	169223350	47200	47100	47200	47100	2
510	20231227	101600	169129050	47100	47100	47100	47100	0
511	20231227	101500	169129050	47100	47100	47100	47100	0
512	20231227	101400	169129050	47100	47100	47100	47100	25
513	20231227	101300	167951550	47450	47450	47450	47450	0
514	20231227	101200	167951550	47450	47450	47450	47450	0
515	20231227	101100	167951550	47450	47450	47450	47450	0
516	20231227	101000	167951550	47450	47100	47450	47100	58
517	20231227	100900	165218000	47150	47150	47150	47150	0
518	20231227	100800	165218000	47150	47150	47150	47150	1
519	20231227	100700	165170850	47150	47150	47150	47150	1
520	20231227	100600	165123700	47150	47150	47150	47150	0
521	20231227	100500	165123700	47150	47150	47150	47150	9
522	20231227	100400	164699350	47150	47150	47150	47150	5
523	20231227	100300	164463600	47150	47150	47150	47150	2
524	20231227	100200	164369300	47150	47150	47150	47150	1
525	20231227	100100	164322150	47450	47450	47450	47450	0
526	20231227	100000	164322150	47450	47000	47450	47000	10
527	20231227	095900	163848950	47100	47100	47100	47100	1
528	20231227	095800	163801850	47100	47100	47100	47100	0
529	20231227	095700	163801850	47100	47100	47100	47100	1
530	20231227	095600	163754750	47100	47100	47100	47000	7
531	20231227	095500	163425350	47450	47200	47450	47200	8
532	20231227	095400	163046000	47200	47200	47200	47200	1
533	20231227	095300	162998800	47450	47450	47450	47450	0
534	20231227	095200	162998800	47450	47450	47450	47450	0
535	20231227	095100	162998800	47450	47450	47450	47450	0
536	20231227	095000	162998800	47450	46950	47450	46950	14
537	20231227	094900	162339350	46950	47100	47100	46950	175
538	20231227	094800	154112000	47150	47150	47150	47150	0
539	20231227	094700	154112000	47150	47150	47150	47150	0
540	20231227	094600	154112000	47150	47150	47150	47150	3
541	20231227	094500	153970550	47150	47150	47150	47150	0
542	20231227	094400	153970550	47150	47150	47150	47150	1
543	20231227	094300	153923400	47150	47150	47150	47150	0
544	20231227	094200	153923400	47150	47250	47700	47150	64
545	20231227	094100	150903750	47750	47750	47750	47750	0
546	20231227	094000	150903750	47750	47300	47950	47150	12
547	20231227	093900	150334750	47250	47350	47400	47250	4
548	20231227	093800	150145350	47700	47200	47700	47200	2000
549	20231227	093700	54745850	47700	47700	47700	47700	0
550	20231227	093600	54745850	47700	47700	47700	47700	0
551	20231227	093500	54745850	47700	47200	47700	47200	8
552	20231227	093400	54365200	47150	47250	47250	47100	38
553	20231227	093300	52571600	47250	47350	47350	47250	17
554	20231227	093200	51767800	47350	47350	47350	47350	3
555	20231227	093100	51625750	47450	47450	47450	47450	1
556	20231227	093000	51578300	47550	47350	47550	47350	8
557	20231227	092900	51198100	47350	47350	47350	47350	1
558	20231227	092800	51150750	47200	47500	47550	47200	97
559	20231227	092700	46554150	47500	47750	47750	47400	222
560	20231227	092600	35987800	48200	47900	48200	47900	13
561	20231227	092500	35362100	48200	47850	48200	47850	8
562	20231227	092400	34978350	47850	47850	47850	47850	1
563	20231227	092300	34930500	47800	47800	47800	47800	0
564	20231227	092200	34930500	47800	47800	47800	47800	0
565	20231227	092100	34930500	47800	47800	47800	47800	10
566	20231227	092000	34452500	47800	47750	47800	47750	8
567	20231227	091900	34070350	47800	47800	47800	47800	1
568	20231227	091800	34022550	47850	47850	47850	47850	0
569	20231227	091700	34022550	47850	47850	47850	47850	0
570	20231227	091600	34022550	47850	47850	47850	47850	11
571	20231227	091500	33496200	48150	47950	48150	47950	8
572	20231227	091400	33111300	48100	48100	48100	48100	0
573	20231227	091300	33111300	48100	48100	48100	48100	0
574	20231227	091200	33111300	48100	48100	48100	48100	28
575	20231227	091100	31764500	48200	48150	48200	48150	267
576	20231227	091000	18906700	48300	48150	48300	48150	295
577	20231227	090900	4681750	48150	48150	48150	48150	0
578	20231227	090800	4681750	48150	48150	48150	48150	0
579	20231227	090700	4681750	48150	48150	48150	48150	1
580	20231227	090600	4633600	48150	48150	48150	48150	0
581	20231227	090500	4633600	48150	48150	48150	48150	0
582	20231227	090400	4633600	48150	48150	48150	48150	0
583	20231227	090300	4633600	48150	48150	48150	48150	0
584	20231227	090200	4633600	48150	48150	48150	48150	1
585	20231227	090100	4585450	48200	47700	48200	47700	47
586	20231227	090000	2337300	47700	47700	47700	47700	47