KissMeData/036640/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	191600	392702830	5380	5380	5380	5380	1126
3	20231227	191500	392702830	5380	5380	5380	5380	0
4	20231227	191400	392702830	5380	5380	5380	5380	0
5	20231227	191300	392702830	5380	5380	5380	5380	0
6	20231227	191200	392702830	5380	5380	5380	5380	0
7	20231227	191100	392702830	5380	5380	5380	5380	0
8	20231227	191000	392702830	5380	5380	5380	5380	0
9	20231227	190900	392702830	5380	5380	5380	5380	0
10	20231227	190800	392702830	5380	5380	5380	5380	0
11	20231227	190700	392702830	5380	5380	5380	5380	0
12	20231227	190600	392702830	5380	5380	5380	5380	0
13	20231227	190500	392702830	5380	5380	5380	5380	0
14	20231227	190400	392702830	5380	5380	5380	5380	0
15	20231227	190300	392702830	5380	5380	5380	5380	0
16	20231227	190200	392702830	5380	5380	5380	5380	0
17	20231227	190100	392702830	5380	5380	5380	5380	0
18	20231227	190000	392702830	5380	5380	5380	5380	0
19	20231227	185900	392702830	5380	5380	5380	5380	0
20	20231227	185800	392702830	5380	5380	5380	5380	0
21	20231227	185700	392702830	5380	5380	5380	5380	0
22	20231227	185600	392702830	5380	5380	5380	5380	0
23	20231227	185500	392702830	5380	5380	5380	5380	0
24	20231227	185400	392702830	5380	5380	5380	5380	0
25	20231227	185300	392702830	5380	5380	5380	5380	0
26	20231227	185200	392702830	5380	5380	5380	5380	0
27	20231227	185100	392702830	5380	5380	5380	5380	0
28	20231227	185000	392702830	5380	5380	5380	5380	0
29	20231227	184900	392702830	5380	5380	5380	5380	0
30	20231227	184800	392702830	5380	5380	5380	5380	0
31	20231227	184700	392702830	5380	5380	5380	5380	0
32	20231227	184600	392702830	5380	5380	5380	5380	1126
33	20231227	184500	392702830	5380	5380	5380	5380	0
34	20231227	184400	392702830	5380	5380	5380	5380	0
35	20231227	184300	392702830	5380	5380	5380	5380	0
36	20231227	184200	392702830	5380	5380	5380	5380	0
37	20231227	184100	392702830	5380	5380	5380	5380	0
38	20231227	184000	392702830	5380	5380	5380	5380	0
39	20231227	183900	392702830	5380	5380	5380	5380	0
40	20231227	183800	392702830	5380	5380	5380	5380	0
41	20231227	183700	392702830	5380	5380	5380	5380	0
42	20231227	183600	392702830	5380	5380	5380	5380	0
43	20231227	183500	392702830	5380	5380	5380	5380	0
44	20231227	183400	392702830	5380	5380	5380	5380	0
45	20231227	183300	392702830	5380	5380	5380	5380	0
46	20231227	183200	392702830	5380	5380	5380	5380	0
47	20231227	183100	392702830	5380	5380	5380	5380	0
48	20231227	183000	392702830	5380	5380	5380	5380	0
49	20231227	182900	392702830	5380	5380	5380	5380	0
50	20231227	182800	392702830	5380	5380	5380	5380	0
51	20231227	182700	392702830	5380	5380	5380	5380	0
52	20231227	182600	392702830	5380	5380	5380	5380	0
53	20231227	182500	392702830	5380	5380	5380	5380	0
54	20231227	182400	392702830	5380	5380	5380	5380	0
55	20231227	182300	392702830	5380	5380	5380	5380	0
56	20231227	182200	392702830	5380	5380	5380	5380	0
57	20231227	182100	392702830	5380	5380	5380	5380	0
58	20231227	182000	392702830	5380	5380	5380	5380	0
59	20231227	181900	392702830	5380	5380	5380	5380	0
60	20231227	181800	392702830	5380	5380	5380	5380	0
61	20231227	181700	392702830	5380	5380	5380	5380	0
62	20231227	181600	392702830	5380	5380	5380	5380	1126
63	20231227	181500	392702830	5380	5380	5380	5380	0
64	20231227	181400	392702830	5380	5380	5380	5380	0
65	20231227	181300	392702830	5380	5380	5380	5380	0
66	20231227	181200	392702830	5380	5380	5380	5380	0
67	20231227	181100	392702830	5380	5380	5380	5380	0
68	20231227	181000	392702830	5380	5380	5380	5380	0
69	20231227	180900	392702830	5380	5380	5380	5380	0
70	20231227	180800	392702830	5380	5380	5380	5380	0
71	20231227	180700	392702830	5380	5380	5380	5380	0
72	20231227	180600	392702830	5380	5380	5380	5380	0
73	20231227	180500	392702830	5380	5380	5380	5380	0
74	20231227	180400	392702830	5380	5380	5380	5380	0
75	20231227	180300	392702830	5380	5380	5380	5380	0
76	20231227	180200	392702830	5380	5380	5380	5380	0
77	20231227	180100	392702830	5380	5380	5380	5380	0
78	20231227	180000	392702830	5380	5380	5380	5380	0
79	20231227	175900	392702830	5380	5380	5380	5380	0
80	20231227	175800	392702830	5380	5380	5380	5380	0
81	20231227	175700	392702830	5380	5380	5380	5380	0
82	20231227	175600	392702830	5380	5380	5380	5380	0
83	20231227	175500	392702830	5380	5380	5380	5380	0
84	20231227	175400	392702830	5380	5380	5380	5380	0
85	20231227	175300	392702830	5380	5380	5380	5380	0
86	20231227	175200	392702830	5380	5380	5380	5380	0
87	20231227	175100	392702830	5380	5380	5380	5380	0
88	20231227	175000	392702830	5380	5380	5380	5380	0
89	20231227	174900	392702830	5380	5380	5380	5380	0
90	20231227	174800	392702830	5380	5380	5380	5380	0
91	20231227	174700	392702830	5380	5380	5380	5380	0
92	20231227	174600	392702830	5380	5380	5380	5380	1126
93	20231227	174500	392702830	5380	5380	5380	5380	0
94	20231227	174400	392702830	5380	5380	5380	5380	0
95	20231227	174300	392702830	5380	5380	5380	5380	0
96	20231227	174200	392702830	5380	5380	5380	5380	0
97	20231227	174100	392702830	5380	5380	5380	5380	0
98	20231227	174000	392702830	5380	5380	5380	5380	0
99	20231227	173900	392702830	5380	5380	5380	5380	0
100	20231227	173800	392702830	5380	5380	5380	5380	0
101	20231227	173700	392702830	5380	5380	5380	5380	0
102	20231227	173600	392702830	5380	5380	5380	5380	0
103	20231227	173500	392702830	5380	5380	5380	5380	0
104	20231227	173400	392702830	5380	5380	5380	5380	0
105	20231227	173300	392702830	5380	5380	5380	5380	0
106	20231227	173200	392702830	5380	5380	5380	5380	0
107	20231227	173100	392702830	5380	5380	5380	5380	0
108	20231227	173000	392702830	5380	5380	5380	5380	0
109	20231227	172900	392702830	5380	5380	5380	5380	0
110	20231227	172800	392702830	5380	5380	5380	5380	0
111	20231227	172700	392702830	5380	5380	5380	5380	0
112	20231227	172600	392702830	5380	5380	5380	5380	0
113	20231227	172500	392702830	5380	5380	5380	5380	0
114	20231227	172400	392702830	5380	5380	5380	5380	0
115	20231227	172300	392702830	5380	5380	5380	5380	0
116	20231227	172200	392702830	5380	5380	5380	5380	0
117	20231227	172100	392702830	5380	5380	5380	5380	0
118	20231227	172000	392702830	5380	5380	5380	5380	0
119	20231227	171900	392702830	5380	5380	5380	5380	0
120	20231227	171800	392702830	5380	5380	5380	5380	0
121	20231227	171700	392702830	5380	5380	5380	5380	0
122	20231227	171600	392702830	5380	5380	5380	5380	1126
123	20231227	171500	392702830	5380	5380	5380	5380	0
124	20231227	171400	392702830	5380	5380	5380	5380	0
125	20231227	171300	392702830	5380	5380	5380	5380	0
126	20231227	171200	392702830	5380	5380	5380	5380	0
127	20231227	171100	392702830	5380	5380	5380	5380	0
128	20231227	171000	392702830	5380	5380	5380	5380	0
129	20231227	170900	392702830	5380	5380	5380	5380	0
130	20231227	170800	392702830	5380	5380	5380	5380	0
131	20231227	170700	392702830	5380	5380	5380	5380	0
132	20231227	170600	392702830	5380	5380	5380	5380	0
133	20231227	170500	392702830	5380	5380	5380	5380	0
134	20231227	170400	392702830	5380	5380	5380	5380	0
135	20231227	170300	392702830	5380	5380	5380	5380	0
136	20231227	170200	392702830	5380	5380	5380	5380	0
137	20231227	170100	392702830	5380	5380	5380	5380	0
138	20231227	170000	392702830	5380	5380	5380	5380	0
139	20231227	165900	392702830	5380	5380	5380	5380	0
140	20231227	165800	392702830	5380	5380	5380	5380	0
141	20231227	165700	392702830	5380	5380	5380	5380	0
142	20231227	165600	392702830	5380	5380	5380	5380	0
143	20231227	165500	392702830	5380	5380	5380	5380	0
144	20231227	165400	392702830	5380	5380	5380	5380	0
145	20231227	165300	392702830	5380	5380	5380	5380	0
146	20231227	165200	392702830	5380	5380	5380	5380	0
147	20231227	165100	392702830	5380	5380	5380	5380	0
148	20231227	165000	392702830	5380	5380	5380	5380	0
149	20231227	164900	392702830	5380	5380	5380	5380	0
150	20231227	164800	392702830	5380	5380	5380	5380	0
151	20231227	164700	392702830	5380	5380	5380	5380	0
152	20231227	164600	392702830	5380	5380	5380	5380	1126
153	20231227	164500	392702830	5380	5380	5380	5380	0
154	20231227	164400	392702830	5380	5380	5380	5380	0
155	20231227	164300	392702830	5380	5380	5380	5380	0
156	20231227	164200	392702830	5380	5380	5380	5380	0
157	20231227	164100	392702830	5380	5380	5380	5380	0
158	20231227	164000	392702830	5380	5380	5380	5380	0
159	20231227	163900	392702830	5380	5380	5380	5380	0
160	20231227	163800	392702830	5380	5380	5380	5380	0
161	20231227	163700	392702830	5380	5380	5380	5380	0
162	20231227	163600	392702830	5380	5380	5380	5380	0
163	20231227	163500	392702830	5380	5380	5380	5380	0
164	20231227	163400	392702830	5380	5380	5380	5380	0
165	20231227	163300	392702830	5380	5380	5380	5380	0
166	20231227	163200	392702830	5380	5380	5380	5380	0
167	20231227	163100	392702830	5380	5380	5380	5380	0
168	20231227	163000	392702830	5380	5380	5380	5380	0
169	20231227	162900	392702830	5380	5380	5380	5380	0
170	20231227	162800	392702830	5380	5380	5380	5380	0
171	20231227	162700	392702830	5380	5380	5380	5380	0
172	20231227	162600	392702830	5380	5380	5380	5380	0
173	20231227	162500	392702830	5380	5380	5380	5380	0
174	20231227	162400	392702830	5380	5380	5380	5380	0
175	20231227	162300	392702830	5380	5380	5380	5380	0
176	20231227	162200	392702830	5380	5380	5380	5380	0
177	20231227	162100	392702830	5380	5380	5380	5380	0
178	20231227	162000	392702830	5380	5380	5380	5380	0
179	20231227	161900	392702830	5380	5380	5380	5380	0
180	20231227	161800	392702830	5380	5380	5380	5380	0
181	20231227	161700	392702830	5380	5380	5380	5380	0
182	20231227	161600	392702830	5380	5380	5380	5380	1126
183	20231227	161500	392702830	5380	5380	5380	5380	0
184	20231227	161400	392702830	5380	5380	5380	5380	0
185	20231227	161300	392702830	5380	5380	5380	5380	0
186	20231227	161200	392702830	5380	5380	5380	5380	0
187	20231227	161100	392702830	5380	5380	5380	5380	0
188	20231227	161000	392702830	5380	5380	5380	5380	0
189	20231227	160900	392702830	5380	5380	5380	5380	0
190	20231227	160800	392702830	5380	5380	5380	5380	0
191	20231227	160700	392702830	5380	5380	5380	5380	0
192	20231227	160600	392702830	5380	5380	5380	5380	0
193	20231227	160500	392702830	5380	5380	5380	5380	0
194	20231227	160400	392702830	5380	5380	5380	5380	0
195	20231227	160300	392702830	5380	5380	5380	5380	0
196	20231227	160200	392702830	5380	5380	5380	5380	0
197	20231227	160100	392702830	5380	5380	5380	5380	0
198	20231227	160000	392702830	5380	5380	5380	5380	0
199	20231227	155900	392702830	5380	5380	5380	5380	0
200	20231227	155800	392702830	5380	5380	5380	5380	0
201	20231227	155700	392702830	5380	5380	5380	5380	0
202	20231227	155600	392702830	5380	5380	5380	5380	0
203	20231227	155500	392702830	5380	5380	5380	5380	0
204	20231227	155400	392702830	5380	5380	5380	5380	0
205	20231227	155300	392702830	5380	5380	5380	5380	0
206	20231227	155200	392702830	5380	5380	5380	5380	0
207	20231227	155100	392702830	5380	5380	5380	5380	0
208	20231227	155000	392702830	5380	5380	5380	5380	0
209	20231227	154900	392702830	5380	5380	5380	5380	0
210	20231227	154800	392702830	5380	5380	5380	5380	0
211	20231227	154700	392702830	5380	5380	5380	5380	0
212	20231227	154600	392702830	5380	5380	5380	5380	1126
213	20231227	154500	392702830	5380	5380	5380	5380	0
214	20231227	154400	392702830	5380	5380	5380	5380	0
215	20231227	154300	392702830	5380	5380	5380	5380	0
216	20231227	154200	392702830	5380	5380	5380	5380	0
217	20231227	154100	392702830	5380	5380	5380	5380	0
218	20231227	154000	392702830	5380	5380	5380	5380	0
219	20231227	153900	392702830	5380	5380	5380	5380	0
220	20231227	153800	392702830	5380	5380	5380	5380	0
221	20231227	153700	392702830	5380	5380	5380	5380	0
222	20231227	153600	392702830	5380	5380	5380	5380	0
223	20231227	153500	392702830	5380	5380	5380	5380	0
224	20231227	153400	392702830	5380	5380	5380	5380	0
225	20231227	153300	392702830	5380	5380	5380	5380	0
226	20231227	153200	392702830	5380	5380	5380	5380	0
227	20231227	153100	392702830	5380	5380	5380	5380	0
228	20231227	153000	392702830	5380	5380	5380	5380	1126
229	20231227	152900	386644950	5370	5370	5370	5370	0
230	20231227	152800	386644950	5370	5370	5370	5370	0
231	20231227	152700	386644950	5370	5370	5370	5370	0
232	20231227	152600	386644950	5370	5370	5370	5370	0
233	20231227	152500	386644950	5370	5370	5370	5370	0
234	20231227	152400	386644950	5370	5370	5370	5370	0
235	20231227	152300	386644950	5370	5370	5370	5370	0
236	20231227	152200	386644950	5370	5370	5370	5370	0
237	20231227	152100	386644950	5370	5370	5370	5370	0
238	20231227	152000	386644950	5370	5370	5370	5370	0
239	20231227	151900	386644950	5370	5370	5380	5360	214
240	20231227	151800	385494390	5360	5370	5370	5360	371
241	20231227	151700	383503280	5370	5370	5370	5370	403
242	20231227	151600	381339170	5380	5380	5380	5380	0
243	20231227	151500	381339170	5380	5380	5380	5380	2
244	20231227	151400	381328410	5380	5380	5380	5380	97
245	20231227	151300	380806550	5380	5380	5380	5380	115
246	20231227	151200	380187850	5380	5370	5380	5370	535
247	20231227	151100	377314550	5370	5370	5370	5370	8
248	20231227	151000	377271590	5380	5370	5380	5370	347
249	20231227	150900	375408190	5390	5390	5390	5390	0
250	20231227	150800	375408190	5390	5390	5390	5390	0
251	20231227	150700	375408190	5390	5390	5390	5390	0
252	20231227	150600	375408190	5390	5390	5390	5390	1
253	20231227	150500	375402800	5380	5380	5380	5380	748
254	20231227	150400	371378560	5380	5380	5380	5380	0
255	20231227	150300	371378560	5380	5380	5380	5380	696
256	20231227	150200	367634080	5380	5380	5380	5380	80
257	20231227	150100	367203680	5380	5380	5380	5380	0
258	20231227	150000	367203680	5380	5380	5380	5380	0
259	20231227	145900	367203680	5380	5380	5380	5380	26
260	20231227	145800	367063800	5370	5370	5370	5370	18
261	20231227	145700	366967140	5380	5380	5380	5380	126
262	20231227	145600	366289260	5390	5390	5390	5390	0
263	20231227	145500	366289260	5390	5390	5390	5390	0
264	20231227	145400	366289260	5390	5390	5390	5390	20
265	20231227	145300	366181460	5380	5380	5380	5380	150
266	20231227	145200	365374460	5390	5390	5390	5390	137
267	20231227	145100	364636030	5390	5390	5390	5390	0
268	20231227	145000	364636030	5390	5390	5390	5390	1
269	20231227	144900	364630640	5370	5370	5370	5370	20
270	20231227	144800	364523240	5380	5380	5380	5380	0
271	20231227	144700	364523240	5380	5380	5380	5380	0
272	20231227	144600	364523240	5380	5380	5380	5380	0
273	20231227	144500	364523240	5380	5380	5380	5380	0
274	20231227	144400	364523240	5380	5380	5380	5380	0
275	20231227	144300	364523240	5380	5380	5380	5380	200
276	20231227	144200	363447240	5380	5380	5380	5380	200
277	20231227	144100	362371240	5380	5380	5380	5380	0
278	20231227	144000	362371240	5380	5380	5380	5380	100
279	20231227	143900	361833240	5390	5380	5390	5380	4
280	20231227	143800	361811700	5380	5370	5380	5370	61
281	20231227	143700	361483530	5380	5380	5380	5380	0
282	20231227	143600	361483530	5380	5380	5380	5380	60
283	20231227	143500	361160730	5380	5380	5380	5380	340
284	20231227	143400	359331530	5390	5390	5390	5390	0
285	20231227	143300	359331530	5390	5390	5390	5390	1
286	20231227	143200	359326140	5380	5380	5380	5380	0
287	20231227	143100	359326140	5380	5380	5380	5380	3
288	20231227	143000	359310000	5380	5380	5380	5380	106
289	20231227	142900	358739720	5380	5380	5380	5380	1
290	20231227	142800	358734340	5390	5390	5390	5390	0
291	20231227	142700	358734340	5390	5390	5390	5390	0
292	20231227	142600	358734340	5390	5380	5390	5380	200
293	20231227	142500	357656640	5380	5380	5380	5380	203
294	20231227	142400	356564500	5380	5380	5380	5380	0
295	20231227	142300	356564500	5380	5380	5380	5380	1
296	20231227	142200	356559120	5390	5390	5390	5390	2
297	20231227	142100	356548340	5380	5380	5380	5380	0
298	20231227	142000	356548340	5380	5380	5380	5380	0
299	20231227	141900	356548340	5380	5380	5380	5380	0
300	20231227	141800	356548340	5380	5380	5380	5380	1
301	20231227	141700	356542960	5370	5370	5370	5370	0
302	20231227	141600	356542960	5370	5370	5370	5370	2
303	20231227	141500	356532220	5380	5380	5380	5380	0
304	20231227	141400	356532220	5380	5380	5380	5380	0
305	20231227	141300	356532220	5380	5380	5380	5380	0
306	20231227	141200	356532220	5380	5380	5380	5380	0
307	20231227	141100	356532220	5380	5380	5380	5380	0
308	20231227	141000	356532220	5380	5390	5390	5380	6
309	20231227	140900	356499900	5390	5390	5390	5390	0
310	20231227	140800	356499900	5390	5390	5390	5390	2
311	20231227	140700	356489120	5380	5380	5380	5380	0
312	20231227	140600	356489120	5380	5380	5380	5380	0
313	20231227	140500	356489120	5380	5380	5380	5380	0
314	20231227	140400	356489120	5380	5380	5390	5380	60
315	20231227	140300	356166310	5380	5370	5380	5370	450
316	20231227	140200	353747310	5380	5380	5380	5380	60
317	20231227	140100	353424510	5380	5380	5380	5380	15
318	20231227	140000	353343810	5390	5390	5390	5390	0
319	20231227	135900	353343810	5390	5390	5390	5390	0
320	20231227	135800	353343810	5390	5390	5390	5390	0
321	20231227	135700	353343810	5390	5390	5390	5390	35
322	20231227	135600	353155160	5370	5370	5370	5370	3
323	20231227	135500	353139050	5390	5380	5390	5380	37
324	20231227	135400	352939970	5390	5390	5390	5390	0
325	20231227	135300	352939970	5390	5390	5390	5390	0
326	20231227	135200	352939970	5390	5390	5390	5390	0
327	20231227	135100	352939970	5390	5390	5390	5390	0
328	20231227	135000	352939970	5390	5390	5390	5390	0
329	20231227	134900	352939970	5390	5380	5390	5380	7
330	20231227	134800	352902290	5370	5370	5370	5370	0
331	20231227	134700	352902290	5370	5370	5370	5370	0
332	20231227	134600	352902290	5370	5370	5370	5370	0
333	20231227	134500	352902290	5370	5370	5370	5370	500
334	20231227	134400	350217290	5390	5390	5390	5390	0
335	20231227	134300	350217290	5390	5390	5390	5390	0
336	20231227	134200	350217290	5390	5390	5390	5390	0
337	20231227	134100	350217290	5390	5390	5390	5390	3
338	20231227	134000	350201120	5380	5380	5380	5380	5
339	20231227	133900	350174220	5390	5390	5390	5390	0
340	20231227	133800	350174220	5390	5390	5390	5390	5
341	20231227	133700	350147270	5380	5380	5380	5380	0
342	20231227	133600	350147270	5380	5380	5380	5380	0
343	20231227	133500	350147270	5380	5380	5380	5380	1
344	20231227	133400	350141890	5390	5390	5390	5390	0
345	20231227	133300	350141890	5390	5390	5390	5390	0
346	20231227	133200	350141890	5390	5390	5390	5390	0
347	20231227	133100	350141890	5390	5390	5390	5390	55
348	20231227	133000	349845440	5390	5390	5390	5390	0
349	20231227	132900	349845440	5390	5390	5390	5390	2
350	20231227	132800	349834660	5370	5370	5370	5370	0
351	20231227	132700	349834660	5370	5370	5370	5370	0
352	20231227	132600	349834660	5370	5370	5370	5370	0
353	20231227	132500	349834660	5370	5370	5370	5370	17
354	20231227	132400	349743370	5390	5380	5390	5360	1643
355	20231227	132300	340920640	5390	5390	5390	5390	0
356	20231227	132200	340920640	5390	5390	5390	5390	0
357	20231227	132100	340920640	5390	5390	5390	5390	10
358	20231227	132000	340866740	5390	5390	5390	5390	0
359	20231227	131900	340866740	5390	5390	5390	5390	382
360	20231227	131800	338807760	5380	5380	5380	5380	3
361	20231227	131700	338791620	5370	5380	5380	5370	31
362	20231227	131600	338625100	5380	5380	5380	5380	10
363	20231227	131500	338571300	5370	5370	5370	5370	17
364	20231227	131400	338480010	5370	5370	5370	5370	0
365	20231227	131300	338480010	5370	5380	5380	5370	949
366	20231227	131200	333376800	5380	5380	5380	5380	5
367	20231227	131100	333349900	5370	5370	5370	5370	0
368	20231227	131000	333349900	5370	5370	5370	5370	0
369	20231227	130900	333349900	5370	5370	5370	5370	0
370	20231227	130800	333349900	5370	5370	5370	5370	0
371	20231227	130700	333349900	5370	5370	5370	5370	241
372	20231227	130600	332055730	5390	5390	5390	5390	0
373	20231227	130500	332055730	5390	5390	5390	5390	0
374	20231227	130400	332055730	5390	5390	5390	5390	0
375	20231227	130300	332055730	5390	5390	5390	5390	0
376	20231227	130200	332055730	5390	5390	5390	5390	0
377	20231227	130100	332055730	5390	5380	5390	5380	332
378	20231227	130000	330269560	5390	5390	5390	5390	1
379	20231227	125900	330264170	5370	5370	5370	5370	67
380	20231227	125800	329904380	5370	5370	5370	5370	0
381	20231227	125700	329904380	5370	5370	5370	5370	0
382	20231227	125600	329904380	5370	5370	5370	5370	0
383	20231227	125500	329904380	5370	5370	5370	5370	1
384	20231227	125400	329899010	5370	5370	5370	5370	341
385	20231227	125300	328067840	5370	5370	5370	5370	0
386	20231227	125200	328067840	5370	5380	5380	5370	394
387	20231227	125100	325949060	5380	5380	5380	5380	10
388	20231227	125000	325895260	5380	5380	5380	5380	36
389	20231227	124900	325701580	5370	5370	5370	5370	100
390	20231227	124800	325164580	5380	5380	5380	5380	200
391	20231227	124700	324088580	5380	5380	5380	5380	3
392	20231227	124600	324072440	5380	5380	5380	5380	202
393	20231227	124500	322985680	5390	5390	5390	5390	0
394	20231227	124400	322985680	5390	5390	5390	5390	0
395	20231227	124300	322985680	5390	5390	5390	5390	2
396	20231227	124200	322974900	5390	5390	5390	5390	4
397	20231227	124100	322953340	5380	5380	5380	5380	100
398	20231227	124000	322415340	5390	5390	5390	5390	2
399	20231227	123900	322404560	5380	5380	5380	5380	211
400	20231227	123800	321269380	5390	5390	5390	5390	14
401	20231227	123700	321193920	5390	5390	5390	5390	0
402	20231227	123600	321193920	5390	5390	5390	5390	0
403	20231227	123500	321193920	5390	5390	5390	5390	0
404	20231227	123400	321193920	5390	5390	5390	5390	0
405	20231227	123300	321193920	5390	5390	5390	5390	0
406	20231227	123200	321193920	5390	5390	5390	5390	1
407	20231227	123100	321188530	5380	5390	5390	5380	73
408	20231227	123000	320795680	5390	5390	5390	5390	0
409	20231227	122900	320795680	5390	5390	5390	5390	15
410	20231227	122800	320714830	5390	5390	5390	5390	5
411	20231227	122700	320687880	5380	5380	5380	5380	0
412	20231227	122600	320687880	5380	5380	5380	5380	0
413	20231227	122500	320687880	5380	5380	5380	5380	531
414	20231227	122400	317831100	5380	5380	5380	5380	0
415	20231227	122300	317831100	5380	5380	5380	5380	0
416	20231227	122200	317831100	5380	5380	5380	5380	1
417	20231227	122100	317825720	5380	5380	5380	5380	0
418	20231227	122000	317825720	5380	5380	5380	5380	57
419	20231227	121900	317519060	5380	5380	5380	5380	5
420	20231227	121800	317492160	5380	5380	5380	5380	13
421	20231227	121700	317422220	5380	5380	5380	5380	305
422	20231227	121600	315781320	5380	5380	5380	5380	206
423	20231227	121500	314673040	5370	5370	5370	5370	100
424	20231227	121400	314136040	5370	5380	5380	5370	1462
425	20231227	121300	306283920	5390	5380	5390	5380	4
426	20231227	121200	306262380	5380	5380	5380	5380	71
427	20231227	121100	305880400	5380	5380	5380	5380	176
428	20231227	121000	304933520	5380	5380	5380	5380	60
429	20231227	120900	304610720	5380	5380	5380	5380	50
430	20231227	120800	304341720	5370	5370	5370	5370	372
431	20231227	120700	302344080	5380	5380	5380	5380	0
432	20231227	120600	302344080	5380	5380	5380	5380	2
433	20231227	120500	302333320	5380	5380	5380	5380	2
434	20231227	120400	302322560	5370	5370	5370	5370	0
435	20231227	120300	302322560	5370	5370	5370	5370	0
436	20231227	120200	302322560	5370	5380	5380	5370	470
437	20231227	120100	299793970	5380	5390	5390	5380	11
438	20231227	120000	299734730	5380	5380	5380	5380	0
439	20231227	115900	299734730	5380	5380	5380	5380	185
440	20231227	115800	298739430	5390	5390	5390	5390	0
441	20231227	115700	298739430	5390	5380	5390	5380	2
442	20231227	115600	298728660	5370	5370	5370	5370	0
443	20231227	115500	298728660	5370	5370	5370	5370	1
444	20231227	115400	298723290	5390	5380	5390	5370	255
445	20231227	115300	297349700	5380	5380	5380	5380	919
446	20231227	115200	292405480	5390	5390	5390	5390	14
447	20231227	115100	292330020	5390	5390	5390	5390	50
448	20231227	115000	292060520	5390	5390	5390	5390	0
449	20231227	114900	292060520	5390	5390	5390	5390	0
450	20231227	114800	292060520	5390	5390	5390	5390	0
451	20231227	114700	292060520	5390	5390	5390	5390	0
452	20231227	114600	292060520	5390	5390	5390	5390	1
453	20231227	114500	292055130	5390	5390	5390	5390	0
454	20231227	114400	292055130	5390	5390	5390	5390	303
455	20231227	114300	290421960	5390	5400	5400	5390	565
456	20231227	114200	287376590	5390	5390	5390	5390	280
457	20231227	114100	285867390	5420	5420	5420	5420	0
458	20231227	114000	285867390	5420	5420	5420	5420	2
459	20231227	113900	285856550	5400	5400	5400	5400	55
460	20231227	113800	285559550	5420	5420	5420	5420	1
461	20231227	113700	285554130	5400	5400	5400	5400	0
462	20231227	113600	285554130	5400	5400	5400	5400	2
463	20231227	113500	285543330	5420	5390	5420	5390	813
464	20231227	113400	281161200	5390	5390	5390	5380	466
465	20231227	113300	278653270	5390	5390	5390	5390	202
466	20231227	113200	277564490	5390	5390	5390	5390	0
467	20231227	113100	277564490	5390	5390	5390	5390	0
468	20231227	113000	277564490	5390	5390	5390	5390	1478
469	20231227	112900	269598070	5400	5400	5400	5400	0
470	20231227	112800	269598070	5400	5400	5400	5400	0
471	20231227	112700	269598070	5400	5400	5400	5400	53
472	20231227	112600	269311870	5400	5400	5400	5400	11
473	20231227	112500	269252470	5400	5400	5400	5400	512
474	20231227	112400	266487670	5420	5420	5420	5420	0
475	20231227	112300	266487670	5420	5420	5420	5420	0
476	20231227	112200	266487670	5420	5420	5420	5420	0
477	20231227	112100	266487670	5420	5420	5420	5420	6
478	20231227	112000	266455150	5420	5420	5420	5420	0
479	20231227	111900	266455150	5420	5420	5420	5420	1
480	20231227	111800	266449730	5400	5400	5400	5400	0
481	20231227	111700	266449730	5400	5400	5400	5400	0
482	20231227	111600	266449730	5400	5400	5400	5400	0
483	20231227	111500	266449730	5400	5400	5400	5400	235
484	20231227	111400	265180730	5430	5430	5430	5430	1
485	20231227	111300	265175300	5400	5400	5400	5400	0
486	20231227	111200	265175300	5400	5400	5400	5400	0
487	20231227	111100	265175300	5400	5400	5400	5400	0
488	20231227	111000	265175300	5400	5400	5400	5400	0
489	20231227	110900	265175300	5400	5400	5400	5400	0
490	20231227	110800	265175300	5400	5400	5400	5400	0
491	20231227	110700	265175300	5400	5400	5400	5400	254
492	20231227	110600	263803700	5390	5400	5400	5390	30
493	20231227	110500	263641880	5430	5430	5430	5430	0
494	20231227	110400	263641880	5430	5430	5430	5430	0
495	20231227	110300	263641880	5430	5430	5430	5430	0
496	20231227	110200	263641880	5430	5430	5430	5430	0
497	20231227	110100	263641880	5430	5430	5430	5430	2
498	20231227	110000	263631020	5400	5400	5400	5400	0
499	20231227	105900	263631020	5400	5430	5430	5400	620
500	20231227	105800	260277500	5430	5430	5430	5430	0
501	20231227	105700	260277500	5430	5430	5430	5430	2
502	20231227	105600	260266640	5410	5410	5410	5410	0
503	20231227	105500	260266640	5410	5410	5410	5410	0
504	20231227	105400	260266640	5410	5410	5410	5410	0
505	20231227	105300	260266640	5410	5410	5410	5410	0
506	20231227	105200	260266640	5410	5410	5410	5410	2
507	20231227	105100	260255820	5410	5410	5410	5410	5
508	20231227	105000	260228770	5410	5410	5410	5410	142
509	20231227	104900	259460550	5410	5410	5410	5410	4
510	20231227	104800	259438910	5410	5410	5410	5410	345
511	20231227	104700	257572460	5410	5410	5410	5410	10
512	20231227	104600	257518360	5400	5410	5410	5400	94
513	20231227	104500	257010740	5410	5410	5410	5410	0
514	20231227	104400	257010740	5410	5410	5410	5390	557
515	20231227	104300	254006930	5410	5410	5410	5400	12
516	20231227	104200	253942070	5410	5410	5410	5410	4
517	20231227	104100	253920430	5400	5400	5400	5400	0
518	20231227	104000	253920430	5400	5410	5410	5400	30
519	20231227	103900	253758330	5400	5400	5400	5400	66
520	20231227	103800	253401930	5420	5420	5420	5420	0
521	20231227	103700	253401930	5420	5420	5420	5420	0
522	20231227	103600	253401930	5420	5420	5420	5420	0
523	20231227	103500	253401930	5420	5420	5420	5420	4
524	20231227	103400	253380250	5400	5420	5420	5400	19
525	20231227	103300	253277570	5410	5410	5410	5410	0
526	20231227	103200	253277570	5410	5410	5410	5410	0
527	20231227	103100	253277570	5410	5410	5410	5410	3
528	20231227	103000	253261340	5400	5400	5400	5400	0
529	20231227	102900	253261340	5400	5400	5400	5400	0
530	20231227	102800	253261340	5400	5400	5400	5400	0
531	20231227	102700	253261340	5400	5400	5400	5400	0
532	20231227	102600	253261340	5400	5400	5400	5400	520
533	20231227	102500	250453340	5410	5410	5410	5410	0
534	20231227	102400	250453340	5410	5410	5410	5410	82
535	20231227	102300	250009720	5410	5410	5410	5410	1
536	20231227	102200	250004310	5410	5410	5410	5410	6
537	20231227	102100	249971850	5420	5420	5420	5420	0
538	20231227	102000	249971850	5420	5420	5420	5420	50
539	20231227	101900	249700850	5400	5400	5400	5400	0
540	20231227	101800	249700850	5400	5400	5400	5400	11
541	20231227	101700	249641450	5400	5400	5400	5400	0
542	20231227	101600	249641450	5400	5400	5400	5400	17
543	20231227	101500	249549650	5390	5390	5390	5390	0
544	20231227	101400	249549650	5390	5390	5390	5390	0
545	20231227	101300	249549650	5390	5430	5430	5390	1030
546	20231227	101200	243990110	5440	5440	5440	5440	0
547	20231227	101100	243990110	5440	5420	5440	5420	620
548	20231227	101000	240622030	5400	5400	5400	5400	4
549	20231227	100900	240600430	5400	5410	5410	5400	121
550	20231227	100800	239946980	5410	5400	5410	5400	125
551	20231227	100700	239271950	5400	5420	5420	5400	1457
552	20231227	100600	231396420	5420	5420	5420	5420	7
553	20231227	100500	231358480	5430	5430	5430	5430	120
554	20231227	100400	230706880	5450	5450	5450	5450	17
555	20231227	100300	230614230	5450	5450	5450	5450	44
556	20231227	100200	230374430	5450	5450	5450	5450	10
557	20231227	100100	230319930	5450	5420	5450	5420	1116
558	20231227	100000	224243730	5420	5420	5440	5420	669
559	20231227	095900	220610510	5420	5420	5420	5420	592
560	20231227	095800	217401870	5420	5410	5420	5410	2005
561	20231227	095700	206541030	5410	5410	5410	5410	1
562	20231227	095600	206535620	5410	5410	5410	5410	1
563	20231227	095500	206530210	5410	5410	5410	5410	268
564	20231227	095400	205080330	5410	5400	5410	5400	39
565	20231227	095300	204869630	5420	5420	5420	5420	3
566	20231227	095200	204853370	5390	5410	5410	5390	236
567	20231227	095100	203580300	5410	5410	5410	5400	5211
568	20231227	095000	175425910	5410	5410	5410	5410	0
569	20231227	094900	175425910	5410	5420	5420	5410	1962
570	20231227	094800	164808740	5420	5430	5430	5420	401
571	20231227	094700	162631320	5420	5420	5420	5420	200
572	20231227	094600	161547320	5410	5430	5430	5410	2866
573	20231227	094500	146014540	5430	5430	5430	5430	1576
574	20231227	094400	137456860	5440	5440	5440	5440	0
575	20231227	094300	137456860	5440	5440	5440	5440	602
576	20231227	094200	134181980	5440	5440	5440	5440	3
577	20231227	094100	134165660	5430	5430	5430	5430	328
578	20231227	094000	132384620	5440	5440	5440	5440	21
579	20231227	093900	132270380	5430	5430	5430	5430	39
580	20231227	093800	132058610	5430	5440	5440	5430	80
581	20231227	093700	131624010	5440	5440	5440	5440	9
582	20231227	093600	131575050	5440	5430	5440	5430	504
583	20231227	093500	128838280	5430	5440	5440	5430	370
584	20231227	093400	126829130	5440	5440	5440	5440	1752
585	20231227	093300	117298250	5450	5460	5460	5450	413
586	20231227	093200	115047380	5450	5450	5450	5450	101
587	20231227	093100	114496930	5450	5470	5470	5450	102
588	20231227	093000	113940990	5450	5450	5450	5450	10
589	20231227	092900	113886490	5450	5450	5450	5450	65
590	20231227	092800	113532240	5450	5450	5450	5450	1157
591	20231227	092700	107226590	5460	5460	5460	5460	0
592	20231227	092600	107226590	5460	5460	5460	5460	110
593	20231227	092500	106625990	5450	5450	5450	5450	0
594	20231227	092400	106625990	5450	5450	5450	5450	622
595	20231227	092300	103236090	5460	5460	5460	5460	509
596	20231227	092200	100456950	5470	5470	5470	5470	0
597	20231227	092100	100456950	5470	5470	5470	5470	30
598	20231227	092000	100292850	5480	5490	5490	5480	11
599	20231227	091900	100232470	5470	5470	5470	5470	0
600	20231227	091800	100232470	5470	5490	5490	5470	1065
601	20231227	091700	94404500	5490	5490	5490	5490	502
602	20231227	091600	91648520	5480	5490	5490	5470	4679
603	20231227	091500	66022980	5490	5480	5490	5480	4
604	20231227	091400	66001030	5480	5490	5490	5480	155
605	20231227	091300	65151020	5480	5500	5500	5480	1857
606	20231227	091200	54974500	5490	5490	5490	5490	40
607	20231227	091100	54754900	5490	5490	5490	5490	226
608	20231227	091000	53514160	5520	5520	5520	5520	0
609	20231227	090900	53514160	5520	5520	5520	5520	1
610	20231227	090800	53508640	5490	5500	5570	5490	442
611	20231227	090700	51080780	5500	5500	5500	5500	5
612	20231227	090600	51053280	5470	5510	5510	5470	2764
613	20231227	090500	35894110	5520	5530	5530	5520	30
614	20231227	090400	35728410	5520	5520	5520	5520	2
615	20231227	090300	35717370	5500	5500	5500	5500	646
616	20231227	090200	32164370	5500	5480	5500	5470	1837
617	20231227	090100	22065600	5490	5480	5490	5480	456
618	20231227	090000	19563600	5480	5480	5480	5480	3570