KissMeData/040300/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	192000	874843970	5890	5890	5890	5890	1673
3	20231227	191900	874843970	5890	5890	5890	5890	0
4	20231227	191800	874843970	5890	5890	5890	5890	0
5	20231227	191700	874843970	5890	5890	5890	5890	0
6	20231227	191600	874843970	5890	5890	5890	5890	0
7	20231227	191500	874843970	5890	5890	5890	5890	0
8	20231227	191400	874843970	5890	5890	5890	5890	0
9	20231227	191300	874843970	5890	5890	5890	5890	0
10	20231227	191200	874843970	5890	5890	5890	5890	0
11	20231227	191100	874843970	5890	5890	5890	5890	0
12	20231227	191000	874843970	5890	5890	5890	5890	0
13	20231227	190900	874843970	5890	5890	5890	5890	0
14	20231227	190800	874843970	5890	5890	5890	5890	0
15	20231227	190700	874843970	5890	5890	5890	5890	0
16	20231227	190600	874843970	5890	5890	5890	5890	0
17	20231227	190500	874843970	5890	5890	5890	5890	0
18	20231227	190400	874843970	5890	5890	5890	5890	0
19	20231227	190300	874843970	5890	5890	5890	5890	0
20	20231227	190200	874843970	5890	5890	5890	5890	0
21	20231227	190100	874843970	5890	5890	5890	5890	0
22	20231227	190000	874843970	5890	5890	5890	5890	0
23	20231227	185900	874843970	5890	5890	5890	5890	0
24	20231227	185800	874843970	5890	5890	5890	5890	0
25	20231227	185700	874843970	5890	5890	5890	5890	0
26	20231227	185600	874843970	5890	5890	5890	5890	0
27	20231227	185500	874843970	5890	5890	5890	5890	0
28	20231227	185400	874843970	5890	5890	5890	5890	0
29	20231227	185300	874843970	5890	5890	5890	5890	0
30	20231227	185200	874843970	5890	5890	5890	5890	0
31	20231227	185100	874843970	5890	5890	5890	5890	0
32	20231227	185000	874843970	5890	5890	5890	5890	1673
33	20231227	184900	874843970	5890	5890	5890	5890	0
34	20231227	184800	874843970	5890	5890	5890	5890	0
35	20231227	184700	874843970	5890	5890	5890	5890	0
36	20231227	184600	874843970	5890	5890	5890	5890	0
37	20231227	184500	874843970	5890	5890	5890	5890	0
38	20231227	184400	874843970	5890	5890	5890	5890	0
39	20231227	184300	874843970	5890	5890	5890	5890	0
40	20231227	184200	874843970	5890	5890	5890	5890	0
41	20231227	184100	874843970	5890	5890	5890	5890	0
42	20231227	184000	874843970	5890	5890	5890	5890	0
43	20231227	183900	874843970	5890	5890	5890	5890	0
44	20231227	183800	874843970	5890	5890	5890	5890	0
45	20231227	183700	874843970	5890	5890	5890	5890	0
46	20231227	183600	874843970	5890	5890	5890	5890	0
47	20231227	183500	874843970	5890	5890	5890	5890	0
48	20231227	183400	874843970	5890	5890	5890	5890	0
49	20231227	183300	874843970	5890	5890	5890	5890	0
50	20231227	183200	874843970	5890	5890	5890	5890	0
51	20231227	183100	874843970	5890	5890	5890	5890	0
52	20231227	183000	874843970	5890	5890	5890	5890	0
53	20231227	182900	874843970	5890	5890	5890	5890	0
54	20231227	182800	874843970	5890	5890	5890	5890	0
55	20231227	182700	874843970	5890	5890	5890	5890	0
56	20231227	182600	874843970	5890	5890	5890	5890	0
57	20231227	182500	874843970	5890	5890	5890	5890	0
58	20231227	182400	874843970	5890	5890	5890	5890	0
59	20231227	182300	874843970	5890	5890	5890	5890	0
60	20231227	182200	874843970	5890	5890	5890	5890	0
61	20231227	182100	874843970	5890	5890	5890	5890	0
62	20231227	182000	874843970	5890	5890	5890	5890	1673
63	20231227	181900	874843970	5890	5890	5890	5890	0
64	20231227	181800	874843970	5890	5890	5890	5890	0
65	20231227	181700	874843970	5890	5890	5890	5890	0
66	20231227	181600	874843970	5890	5890	5890	5890	0
67	20231227	181500	874843970	5890	5890	5890	5890	0
68	20231227	181400	874843970	5890	5890	5890	5890	0
69	20231227	181300	874843970	5890	5890	5890	5890	0
70	20231227	181200	874843970	5890	5890	5890	5890	0
71	20231227	181100	874843970	5890	5890	5890	5890	0
72	20231227	181000	874843970	5890	5890	5890	5890	0
73	20231227	180900	874843970	5890	5890	5890	5890	0
74	20231227	180800	874843970	5890	5890	5890	5890	0
75	20231227	180700	874843970	5890	5890	5890	5890	0
76	20231227	180600	874843970	5890	5890	5890	5890	0
77	20231227	180500	874843970	5890	5890	5890	5890	0
78	20231227	180400	874843970	5890	5890	5890	5890	0
79	20231227	180300	874843970	5890	5890	5890	5890	0
80	20231227	180200	874843970	5890	5890	5890	5890	0
81	20231227	180100	874843970	5890	5890	5890	5890	0
82	20231227	180000	874843970	5890	5890	5890	5890	0
83	20231227	175900	874843970	5890	5890	5890	5890	0
84	20231227	175800	874843970	5890	5890	5890	5890	0
85	20231227	175700	874843970	5890	5890	5890	5890	0
86	20231227	175600	874843970	5890	5890	5890	5890	0
87	20231227	175500	874843970	5890	5890	5890	5890	0
88	20231227	175400	874843970	5890	5890	5890	5890	0
89	20231227	175300	874843970	5890	5890	5890	5890	0
90	20231227	175200	874843970	5890	5890	5890	5890	0
91	20231227	175100	874843970	5890	5890	5890	5890	0
92	20231227	175000	874843970	5890	5890	5890	5890	1673
93	20231227	174900	874843970	5890	5890	5890	5890	0
94	20231227	174800	874843970	5890	5890	5890	5890	0
95	20231227	174700	874843970	5890	5890	5890	5890	0
96	20231227	174600	874843970	5890	5890	5890	5890	0
97	20231227	174500	874843970	5890	5890	5890	5890	0
98	20231227	174400	874843970	5890	5890	5890	5890	0
99	20231227	174300	874843970	5890	5890	5890	5890	0
100	20231227	174200	874843970	5890	5890	5890	5890	0
101	20231227	174100	874843970	5890	5890	5890	5890	0
102	20231227	174000	874843970	5890	5890	5890	5890	0
103	20231227	173900	874843970	5890	5890	5890	5890	0
104	20231227	173800	874843970	5890	5890	5890	5890	0
105	20231227	173700	874843970	5890	5890	5890	5890	0
106	20231227	173600	874843970	5890	5890	5890	5890	0
107	20231227	173500	874843970	5890	5890	5890	5890	0
108	20231227	173400	874843970	5890	5890	5890	5890	0
109	20231227	173300	874843970	5890	5890	5890	5890	0
110	20231227	173200	874843970	5890	5890	5890	5890	0
111	20231227	173100	874843970	5890	5890	5890	5890	0
112	20231227	173000	874843970	5890	5890	5890	5890	0
113	20231227	172900	874843970	5890	5890	5890	5890	0
114	20231227	172800	874843970	5890	5890	5890	5890	0
115	20231227	172700	874843970	5890	5890	5890	5890	0
116	20231227	172600	874843970	5890	5890	5890	5890	0
117	20231227	172500	874843970	5890	5890	5890	5890	0
118	20231227	172400	874843970	5890	5890	5890	5890	0
119	20231227	172300	874843970	5890	5890	5890	5890	0
120	20231227	172200	874843970	5890	5890	5890	5890	0
121	20231227	172100	874843970	5890	5890	5890	5890	0
122	20231227	172000	874843970	5890	5890	5890	5890	1673
123	20231227	171900	874843970	5890	5890	5890	5890	0
124	20231227	171800	874843970	5890	5890	5890	5890	0
125	20231227	171700	874843970	5890	5890	5890	5890	0
126	20231227	171600	874843970	5890	5890	5890	5890	0
127	20231227	171500	874843970	5890	5890	5890	5890	0
128	20231227	171400	874843970	5890	5890	5890	5890	0
129	20231227	171300	874843970	5890	5890	5890	5890	0
130	20231227	171200	874843970	5890	5890	5890	5890	0
131	20231227	171100	874843970	5890	5890	5890	5890	0
132	20231227	171000	874843970	5890	5890	5890	5890	0
133	20231227	170900	874843970	5890	5890	5890	5890	0
134	20231227	170800	874843970	5890	5890	5890	5890	0
135	20231227	170700	874843970	5890	5890	5890	5890	0
136	20231227	170600	874843970	5890	5890	5890	5890	0
137	20231227	170500	874843970	5890	5890	5890	5890	0
138	20231227	170400	874843970	5890	5890	5890	5890	0
139	20231227	170300	874843970	5890	5890	5890	5890	0
140	20231227	170200	874843970	5890	5890	5890	5890	0
141	20231227	170100	874843970	5890	5890	5890	5890	0
142	20231227	170000	874843970	5890	5890	5890	5890	0
143	20231227	165900	874843970	5890	5890	5890	5890	0
144	20231227	165800	874843970	5890	5890	5890	5890	0
145	20231227	165700	874843970	5890	5890	5890	5890	0
146	20231227	165600	874843970	5890	5890	5890	5890	0
147	20231227	165500	874843970	5890	5890	5890	5890	0
148	20231227	165400	874843970	5890	5890	5890	5890	0
149	20231227	165300	874843970	5890	5890	5890	5890	0
150	20231227	165200	874843970	5890	5890	5890	5890	0
151	20231227	165100	874843970	5890	5890	5890	5890	0
152	20231227	165000	874843970	5890	5890	5890	5890	1673
153	20231227	164900	874843970	5890	5890	5890	5890	0
154	20231227	164800	874843970	5890	5890	5890	5890	0
155	20231227	164700	874843970	5890	5890	5890	5890	0
156	20231227	164600	874843970	5890	5890	5890	5890	0
157	20231227	164500	874843970	5890	5890	5890	5890	0
158	20231227	164400	874843970	5890	5890	5890	5890	0
159	20231227	164300	874843970	5890	5890	5890	5890	0
160	20231227	164200	874843970	5890	5890	5890	5890	0
161	20231227	164100	874843970	5890	5890	5890	5890	0
162	20231227	164000	874843970	5890	5890	5890	5890	0
163	20231227	163900	874843970	5890	5890	5890	5890	0
164	20231227	163800	874843970	5890	5890	5890	5890	0
165	20231227	163700	874843970	5890	5890	5890	5890	0
166	20231227	163600	874843970	5890	5890	5890	5890	0
167	20231227	163500	874843970	5890	5890	5890	5890	0
168	20231227	163400	874843970	5890	5890	5890	5890	0
169	20231227	163300	874843970	5890	5890	5890	5890	0
170	20231227	163200	874843970	5890	5890	5890	5890	0
171	20231227	163100	874843970	5890	5890	5890	5890	0
172	20231227	163000	874843970	5890	5890	5890	5890	0
173	20231227	162900	874843970	5890	5890	5890	5890	0
174	20231227	162800	874843970	5890	5890	5890	5890	0
175	20231227	162700	874843970	5890	5890	5890	5890	0
176	20231227	162600	874843970	5890	5890	5890	5890	0
177	20231227	162500	874843970	5890	5890	5890	5890	0
178	20231227	162400	874843970	5890	5890	5890	5890	0
179	20231227	162300	874843970	5890	5890	5890	5890	0
180	20231227	162200	874843970	5890	5890	5890	5890	0
181	20231227	162100	874843970	5890	5890	5890	5890	0
182	20231227	162000	874843970	5890	5890	5890	5890	1673
183	20231227	161900	874843970	5890	5890	5890	5890	0
184	20231227	161800	874843970	5890	5890	5890	5890	0
185	20231227	161700	874843970	5890	5890	5890	5890	0
186	20231227	161600	874843970	5890	5890	5890	5890	0
187	20231227	161500	874843970	5890	5890	5890	5890	0
188	20231227	161400	874843970	5890	5890	5890	5890	0
189	20231227	161300	874843970	5890	5890	5890	5890	0
190	20231227	161200	874843970	5890	5890	5890	5890	0
191	20231227	161100	874843970	5890	5890	5890	5890	0
192	20231227	161000	874843970	5890	5890	5890	5890	0
193	20231227	160900	874843970	5890	5890	5890	5890	0
194	20231227	160800	874843970	5890	5890	5890	5890	0
195	20231227	160700	874843970	5890	5890	5890	5890	0
196	20231227	160600	874843970	5890	5890	5890	5890	0
197	20231227	160500	874843970	5890	5890	5890	5890	0
198	20231227	160400	874843970	5890	5890	5890	5890	0
199	20231227	160300	874843970	5890	5890	5890	5890	0
200	20231227	160200	874843970	5890	5890	5890	5890	0
201	20231227	160100	874843970	5890	5890	5890	5890	0
202	20231227	160000	874843970	5890	5890	5890	5890	0
203	20231227	155900	874843970	5890	5890	5890	5890	0
204	20231227	155800	874843970	5890	5890	5890	5890	0
205	20231227	155700	874843970	5890	5890	5890	5890	0
206	20231227	155600	874843970	5890	5890	5890	5890	0
207	20231227	155500	874843970	5890	5890	5890	5890	0
208	20231227	155400	874843970	5890	5890	5890	5890	0
209	20231227	155300	874843970	5890	5890	5890	5890	0
210	20231227	155200	874843970	5890	5890	5890	5890	0
211	20231227	155100	874843970	5890	5890	5890	5890	0
212	20231227	155000	874843970	5890	5890	5890	5890	1673
213	20231227	154900	874843970	5890	5890	5890	5890	0
214	20231227	154800	874843970	5890	5890	5890	5890	0
215	20231227	154700	874843970	5890	5890	5890	5890	0
216	20231227	154600	874843970	5890	5890	5890	5890	0
217	20231227	154500	874843970	5890	5890	5890	5890	0
218	20231227	154400	874843970	5890	5890	5890	5890	0
219	20231227	154300	874843970	5890	5890	5890	5890	0
220	20231227	154200	874843970	5890	5890	5890	5890	0
221	20231227	154100	874843970	5890	5890	5890	5890	0
222	20231227	154000	874843970	5890	5890	5890	5890	0
223	20231227	153900	874843970	5890	5890	5890	5890	0
224	20231227	153800	874843970	5890	5890	5890	5890	0
225	20231227	153700	874843970	5890	5890	5890	5890	0
226	20231227	153600	874843970	5890	5890	5890	5890	0
227	20231227	153500	874843970	5890	5890	5890	5890	0
228	20231227	153400	874843970	5890	5890	5890	5890	0
229	20231227	153300	874843970	5890	5890	5890	5890	0
230	20231227	153200	874843970	5890	5890	5890	5890	0
231	20231227	153100	874843970	5890	5890	5890	5890	0
232	20231227	153000	874843970	5890	5890	5890	5890	1673
233	20231227	152900	864990000	5900	5900	5900	5900	0
234	20231227	152800	864990000	5900	5900	5900	5900	0
235	20231227	152700	864990000	5900	5900	5900	5900	0
236	20231227	152600	864990000	5900	5900	5900	5900	0
237	20231227	152500	864990000	5900	5900	5900	5900	0
238	20231227	152400	864990000	5900	5900	5900	5900	0
239	20231227	152300	864990000	5900	5900	5900	5900	0
240	20231227	152200	864990000	5900	5900	5900	5900	0
241	20231227	152100	864990000	5900	5900	5900	5900	0
242	20231227	152000	864990000	5900	5900	5900	5900	0
243	20231227	151900	864990000	5900	5870	5910	5870	8725
244	20231227	151800	813608160	5870	5870	5870	5850	27
245	20231227	151700	813450090	5870	5870	5870	5860	214
246	20231227	151600	812195910	5860	5860	5870	5860	2959
247	20231227	151500	794856160	5860	5860	5860	5860	600
248	20231227	151400	791340160	5860	5860	5860	5860	3001
249	20231227	151300	773754300	5860	5860	5860	5860	0
250	20231227	151200	773754300	5860	5870	5870	5860	3225
251	20231227	151100	754853550	5860	5860	5860	5860	101
252	20231227	151000	754261690	5860	5870	5870	5860	290
253	20231227	150900	752562280	5850	5850	5850	5850	1503
254	20231227	150800	743769730	5850	5850	5850	5850	170
255	20231227	150700	742775230	5850	5850	5860	5850	2203
256	20231227	150600	729886700	5850	5850	5850	5850	1231
257	20231227	150500	722685350	5860	5860	5860	5860	1000
258	20231227	150400	716825350	5860	5860	5860	5860	0
259	20231227	150300	716825350	5860	5860	5860	5860	7
260	20231227	150200	716784330	5860	5860	5860	5860	190
261	20231227	150100	715670930	5870	5870	5870	5870	0
262	20231227	150000	715670930	5870	5870	5870	5870	0
263	20231227	145900	715670930	5870	5860	5870	5860	2852
264	20231227	145800	698946670	5870	5870	5870	5870	8
265	20231227	145700	698899710	5870	5870	5870	5870	0
266	20231227	145600	698899710	5870	5860	5870	5860	488
267	20231227	145500	696039980	5860	5860	5860	5860	100
268	20231227	145400	695453980	5870	5860	5870	5860	374
269	20231227	145300	693262330	5870	5870	5870	5870	0
270	20231227	145200	693262330	5870	5850	5870	5850	39
271	20231227	145100	693034120	5870	5860	5870	5860	1053
272	20231227	145000	686863510	5860	5870	5870	5860	102
273	20231227	144900	686265770	5870	5870	5870	5870	6
274	20231227	144800	686230550	5860	5860	5860	5860	124
275	20231227	144700	685503910	5860	5850	5860	5850	52
276	20231227	144600	685199700	5870	5870	5870	5870	0
277	20231227	144500	685199700	5870	5870	5870	5870	0
278	20231227	144400	685199700	5870	5870	5870	5870	0
279	20231227	144300	685199700	5870	5870	5870	5870	1
280	20231227	144200	685193830	5860	5860	5860	5860	698
281	20231227	144100	681103550	5870	5870	5870	5870	1
282	20231227	144000	681097680	5860	5860	5860	5860	0
283	20231227	143900	681097680	5860	5860	5860	5860	730
284	20231227	143800	676819880	5870	5870	5870	5870	400
285	20231227	143700	674471880	5880	5880	5880	5880	0
286	20231227	143600	674471880	5880	5880	5880	5880	0
287	20231227	143500	674471880	5880	5860	5880	5860	44
288	20231227	143400	674214020	5880	5880	5880	5860	982
289	20231227	143300	668453460	5870	5870	5870	5870	704
290	20231227	143200	664320980	5870	5880	5880	5870	1084
291	20231227	143100	657947250	5880	5880	5880	5880	0
292	20231227	143000	657947250	5880	5880	5880	5880	5
293	20231227	142900	657917850	5870	5860	5870	5860	2041
294	20231227	142800	645944130	5870	5860	5870	5860	552
295	20231227	142700	642709380	5860	5870	5870	5860	1754
296	20231227	142600	632430830	5860	5860	5860	5860	495
297	20231227	142500	629530130	5860	5870	5870	5860	36
298	20231227	142400	629319160	5860	5860	5860	5860	0
299	20231227	142300	629319160	5860	5860	5860	5860	0
300	20231227	142200	629319160	5860	5860	5860	5860	348
301	20231227	142100	627279880	5870	5870	5870	5870	0
302	20231227	142000	627279880	5870	5870	5870	5870	50
303	20231227	141900	626986380	5860	5860	5860	5860	0
304	20231227	141800	626986380	5860	5860	5860	5860	12
305	20231227	141700	626916060	5860	5860	5860	5860	0
306	20231227	141600	626916060	5860	5860	5860	5860	294
307	20231227	141500	625193220	5870	5870	5870	5870	0
308	20231227	141400	625193220	5870	5870	5870	5870	0
309	20231227	141300	625193220	5870	5870	5870	5870	20
310	20231227	141200	625075820	5870	5870	5870	5870	0
311	20231227	141100	625075820	5870	5870	5870	5870	0
312	20231227	141000	625075820	5870	5870	5870	5870	0
313	20231227	140900	625075820	5870	5870	5870	5870	2
314	20231227	140800	625064080	5850	5850	5850	5850	0
315	20231227	140700	625064080	5850	5850	5850	5850	0
316	20231227	140600	625064080	5850	5850	5850	5850	1411
317	20231227	140500	616809730	5840	5840	5840	5840	0
318	20231227	140400	616809730	5840	5840	5840	5840	0
319	20231227	140300	616809730	5840	5850	5850	5840	2000
320	20231227	140200	605129370	5840	5840	5840	5840	2200
321	20231227	140100	592281370	5840	5850	5850	5840	205
322	20231227	140000	591082170	5850	5850	5850	5850	1072
323	20231227	135900	584810970	5850	5850	5850	5850	499
324	20231227	135800	581891820	5860	5860	5860	5860	429
325	20231227	135700	579377880	5870	5870	5870	5870	0
326	20231227	135600	579377880	5870	5870	5870	5870	0
327	20231227	135500	579377880	5870	5870	5870	5870	0
328	20231227	135400	579377880	5870	5870	5870	5870	0
329	20231227	135300	579377880	5870	5870	5870	5870	2
330	20231227	135200	579366140	5870	5870	5870	5870	1
331	20231227	135100	579360270	5870	5870	5870	5870	3
332	20231227	135000	579342660	5870	5870	5870	5870	0
333	20231227	134900	579342660	5870	5870	5870	5870	0
334	20231227	134800	579342660	5870	5870	5870	5870	0
335	20231227	134700	579342660	5870	5870	5870	5870	5
336	20231227	134600	579313310	5870	5870	5870	5870	0
337	20231227	134500	579313310	5870	5870	5870	5870	19
338	20231227	134400	579201780	5870	5870	5870	5870	50
339	20231227	134300	578908280	5870	5870	5870	5870	0
340	20231227	134200	578908280	5870	5870	5870	5870	17
341	20231227	134100	578808490	5870	5870	5870	5870	1
342	20231227	134000	578802620	5850	5870	5870	5850	2
343	20231227	133900	578790900	5850	5860	5860	5850	650
344	20231227	133800	574984950	5860	5860	5860	5860	25
345	20231227	133700	574838450	5870	5870	5870	5870	0
346	20231227	133600	574838450	5870	5870	5870	5870	0
347	20231227	133500	574838450	5870	5870	5870	5870	11
348	20231227	133400	574773880	5870	5870	5870	5870	200
349	20231227	133300	573599880	5870	5870	5870	5870	55
350	20231227	133200	573277030	5870	5870	5870	5870	17
351	20231227	133100	573177240	5870	5870	5870	5870	2
352	20231227	133000	573165500	5860	5860	5860	5860	10
353	20231227	132900	573106900	5860	5860	5860	5860	1
354	20231227	132800	573101040	5860	5860	5860	5860	111
355	20231227	132700	572450580	5860	5860	5860	5860	34
356	20231227	132600	572251340	5860	5860	5860	5860	11
357	20231227	132500	572186880	5860	5860	5860	5860	47
358	20231227	132400	571911460	5870	5850	5870	5850	642
359	20231227	132300	568153570	5850	5850	5850	5850	56
360	20231227	132200	567825970	5860	5860	5860	5860	8
361	20231227	132100	567779090	5860	5860	5860	5860	33
362	20231227	132000	567585710	5870	5870	5870	5870	269
363	20231227	131900	566006680	5870	5870	5870	5870	1
364	20231227	131800	566000810	5860	5860	5860	5860	165
365	20231227	131700	565033910	5870	5870	5870	5870	10
366	20231227	131600	564975210	5870	5870	5870	5870	43
367	20231227	131500	564722800	5870	5860	5870	5860	48
368	20231227	131400	564441510	5870	5870	5870	5870	10
369	20231227	131300	564382810	5870	5870	5870	5870	1
370	20231227	131200	564376940	5860	5860	5860	5860	10
371	20231227	131100	564318340	5860	5860	5860	5860	4
372	20231227	131000	564294900	5860	5860	5860	5860	0
373	20231227	130900	564294900	5860	5860	5860	5860	217
374	20231227	130800	563023280	5880	5880	5880	5880	0
375	20231227	130700	563023280	5880	5850	5880	5850	1584
376	20231227	130600	553756790	5850	5850	5850	5850	0
377	20231227	130500	553756790	5850	5860	5860	5850	1200
378	20231227	130400	546735770	5860	5860	5860	5860	0
379	20231227	130300	546735770	5860	5860	5860	5860	0
380	20231227	130200	546735770	5860	5860	5860	5860	1300
381	20231227	130100	539117770	5870	5870	5870	5870	2096
382	20231227	130000	526814250	5880	5880	5880	5880	0
383	20231227	125900	526814250	5880	5880	5880	5880	0
384	20231227	125800	526814250	5880	5880	5880	5880	0
385	20231227	125700	526814250	5880	5880	5880	5880	0
386	20231227	125600	526814250	5880	5880	5880	5880	0
387	20231227	125500	526814250	5880	5880	5880	5880	0
388	20231227	125400	526814250	5880	5880	5880	5880	20
389	20231227	125300	526696650	5890	5890	5890	5890	10
390	20231227	125200	526637750	5890	5890	5890	5890	69
391	20231227	125100	526231340	5890	5890	5890	5890	12
392	20231227	125000	526160660	5890	5890	5890	5890	0
393	20231227	124900	526160660	5890	5890	5890	5890	0
394	20231227	124800	526160660	5890	5890	5890	5890	0
395	20231227	124700	526160660	5890	5890	5890	5890	0
396	20231227	124600	526160660	5890	5890	5890	5890	3
397	20231227	124500	526142990	5880	5880	5880	5880	3
398	20231227	124400	526125350	5880	5880	5880	5880	28
399	20231227	124300	525960710	5880	5880	5880	5880	219
400	20231227	124200	524672990	5880	5880	5880	5880	50
401	20231227	124100	524378990	5870	5870	5870	5870	119
402	20231227	124000	523680460	5880	5880	5880	5880	0
403	20231227	123900	523680460	5880	5890	5890	5880	47
404	20231227	123800	523404080	5880	5880	5880	5880	90
405	20231227	123700	522874880	5880	5880	5880	5880	0
406	20231227	123600	522874880	5880	5880	5880	5880	111
407	20231227	123500	522222200	5890	5890	5890	5890	1
408	20231227	123400	522216310	5880	5880	5880	5880	1
409	20231227	123300	522210430	5880	5880	5880	5880	50
410	20231227	123200	521916430	5880	5880	5880	5880	0
411	20231227	123100	521916430	5880	5880	5880	5880	0
412	20231227	123000	521916430	5880	5880	5880	5880	38
413	20231227	122900	521692990	5880	5880	5880	5880	5
414	20231227	122800	521663590	5880	5880	5880	5880	0
415	20231227	122700	521663590	5880	5880	5880	5880	25
416	20231227	122600	521516590	5880	5880	5880	5880	0
417	20231227	122500	521516590	5880	5880	5880	5880	130
418	20231227	122400	520752190	5890	5880	5890	5880	125
419	20231227	122300	520016940	5880	5880	5880	5880	100
420	20231227	122200	519428940	5880	5880	5880	5880	49
421	20231227	122100	519140820	5880	5880	5880	5880	867
422	20231227	122000	514042860	5880	5880	5880	5880	0
423	20231227	121900	514042860	5880	5880	5880	5880	0
424	20231227	121800	514042860	5880	5880	5880	5880	0
425	20231227	121700	514042860	5880	5880	5880	5880	185
426	20231227	121600	512955060	5880	5880	5880	5880	1000
427	20231227	121500	507075060	5860	5860	5860	5860	0
428	20231227	121400	507075060	5860	5860	5860	5860	0
429	20231227	121300	507075060	5860	5860	5860	5860	0
430	20231227	121200	507075060	5860	5860	5860	5860	0
431	20231227	121100	507075060	5860	5860	5860	5860	0
432	20231227	121000	507075060	5860	5860	5860	5860	0
433	20231227	120900	507075060	5860	5860	5860	5860	0
434	20231227	120800	507075060	5860	5860	5860	5860	0
435	20231227	120700	507075060	5860	5880	5880	5860	201
436	20231227	120600	505897180	5860	5860	5860	5860	1
437	20231227	120500	505891320	5880	5880	5880	5880	0
438	20231227	120400	505891320	5880	5880	5880	5880	528
439	20231227	120300	502786680	5880	5880	5880	5880	0
440	20231227	120200	502786680	5880	5880	5880	5880	682
441	20231227	120100	498776520	5880	5880	5880	5880	200
442	20231227	120000	497600520	5880	5880	5880	5880	0
443	20231227	115900	497600520	5880	5880	5880	5870	13
444	20231227	115800	497524180	5860	5860	5860	5860	330
445	20231227	115700	495590380	5880	5880	5880	5880	1
446	20231227	115600	495584500	5880	5880	5880	5880	0
447	20231227	115500	495584500	5880	5880	5880	5880	0
448	20231227	115400	495584500	5880	5880	5880	5880	0
449	20231227	115300	495584500	5880	5880	5880	5880	0
450	20231227	115200	495584500	5880	5880	5880	5880	0
451	20231227	115100	495584500	5880	5870	5880	5870	10
452	20231227	115000	495525790	5890	5870	5890	5860	1301
453	20231227	114900	487900410	5890	5890	5890	5890	1
454	20231227	114800	487894520	5870	5870	5870	5870	1178
455	20231227	114700	480979660	5890	5880	5890	5880	332
456	20231227	114600	479025110	5870	5870	5870	5870	100
457	20231227	114500	478438110	5890	5890	5890	5870	123
458	20231227	114400	477715640	5870	5870	5870	5870	100
459	20231227	114300	477128640	5890	5890	5890	5890	0
460	20231227	114200	477128640	5890	5870	5890	5870	502
461	20231227	114100	474181860	5890	5890	5890	5890	10
462	20231227	114000	474122960	5860	5860	5860	5860	0
463	20231227	113900	474122960	5860	5860	5860	5860	0
464	20231227	113800	474122960	5860	5880	5880	5860	505
465	20231227	113700	471158520	5880	5880	5880	5880	4
466	20231227	113600	471135000	5870	5870	5870	5870	166
467	20231227	113500	470160580	5870	5870	5870	5870	2334
468	20231227	113400	456460000	5870	5870	5870	5870	43
469	20231227	113300	456207590	5880	5880	5880	5880	1298
470	20231227	113200	448575350	5880	5890	5890	5880	41
471	20231227	113100	448334170	5880	5880	5880	5880	1510
472	20231227	113000	439455370	5880	5880	5880	5880	617
473	20231227	112900	435827410	5880	5880	5880	5880	0
474	20231227	112800	435827410	5880	5880	5880	5880	535
475	20231227	112700	432681610	5880	5870	5880	5870	25
476	20231227	112600	432534710	5870	5870	5880	5870	1315
477	20231227	112500	424815110	5860	5870	5870	5860	265
478	20231227	112400	423262060	5870	5870	5870	5870	31
479	20231227	112300	423080090	5870	5870	5870	5870	20
480	20231227	112200	422962690	5870	5870	5870	5870	0
481	20231227	112100	422962690	5870	5860	5870	5860	11
482	20231227	112000	422898220	5870	5870	5870	5870	20
483	20231227	111900	422780820	5870	5870	5870	5870	0
484	20231227	111800	422780820	5870	5870	5870	5870	301
485	20231227	111700	421013950	5870	5870	5870	5870	0
486	20231227	111600	421013950	5870	5870	5870	5870	0
487	20231227	111500	421013950	5870	5860	5870	5860	9
488	20231227	111400	420961170	5860	5870	5870	5860	30
489	20231227	111300	420785220	5870	5870	5870	5870	2
490	20231227	111200	420773480	5850	5860	5860	5850	3209
491	20231227	111100	401998130	5860	5850	5860	5850	636
492	20231227	111000	398277480	5860	5860	5860	5860	1
493	20231227	110900	398271620	5860	5860	5860	5860	1
494	20231227	110800	398265760	5860	5850	5860	5850	108
495	20231227	110700	397633880	5850	5850	5850	5850	210
496	20231227	110600	396405380	5860	5860	5860	5860	0
497	20231227	110500	396405380	5860	5850	5860	5850	58
498	20231227	110400	396066050	5860	5860	5860	5860	262
499	20231227	110300	394530730	5870	5870	5870	5870	0
500	20231227	110200	394530730	5870	5870	5870	5870	17
501	20231227	110100	394430940	5860	5850	5860	5850	1291
502	20231227	110000	386865720	5850	5850	5850	5850	729
503	20231227	105900	382601070	5850	5850	5850	5850	0
504	20231227	105800	382601070	5850	5850	5850	5850	44
505	20231227	105700	382343670	5850	5850	5850	5850	1135
506	20231227	105600	375703920	5840	5840	5840	5840	0
507	20231227	105500	375703920	5840	5850	5850	5840	4
508	20231227	105400	375680530	5850	5850	5850	5830	94
509	20231227	105300	375132450	5830	5830	5830	5830	5
510	20231227	105200	375103300	5850	5850	5850	5850	0
511	20231227	105100	375103300	5850	5850	5850	5850	6
512	20231227	105000	375068200	5850	5850	5850	5850	0
513	20231227	104900	375068200	5850	5830	5850	5830	1002
514	20231227	104800	369226500	5850	5830	5850	5830	47
515	20231227	104700	368952410	5850	5850	5850	5850	0
516	20231227	104600	368952410	5850	5850	5850	5850	10
517	20231227	104500	368893910	5860	5860	5860	5860	0
518	20231227	104400	368893910	5860	5860	5860	5860	0
519	20231227	104300	368893910	5860	5850	5860	5850	426
520	20231227	104200	366398910	5840	5840	5840	5840	3637
521	20231227	104100	345158830	5840	5840	5840	5840	100
522	20231227	104000	344574830	5840	5840	5840	5840	100
523	20231227	103900	343990830	5850	5850	5850	5850	0
524	20231227	103800	343990830	5850	5850	5850	5850	100
525	20231227	103700	343405830	5850	5850	5850	5850	0
526	20231227	103600	343405830	5850	5850	5850	5850	0
527	20231227	103500	343405830	5850	5850	5850	5850	5
528	20231227	103400	343376580	5840	5840	5840	5840	1
529	20231227	103300	343370740	5840	5840	5840	5840	90
530	20231227	103200	342845140	5850	5850	5850	5850	0
531	20231227	103100	342845140	5850	5850	5850	5850	0
532	20231227	103000	342845140	5850	5850	5850	5850	5
533	20231227	102900	342815890	5850	5850	5850	5850	0
534	20231227	102800	342815890	5850	5850	5850	5850	54
535	20231227	102700	342499990	5850	5850	5850	5850	53
536	20231227	102600	342189940	5850	5850	5850	5850	0
537	20231227	102500	342189940	5850	5860	5860	5850	2
538	20231227	102400	342178230	5850	5850	5850	5850	180
539	20231227	102300	341125230	5860	5860	5860	5860	0
540	20231227	102200	341125230	5860	5860	5860	5860	0
541	20231227	102100	341125230	5860	5860	5860	5860	9
542	20231227	102000	341072490	5870	5870	5870	5870	0
543	20231227	101900	341072490	5870	5870	5870	5870	0
544	20231227	101800	341072490	5870	5870	5870	5870	0
545	20231227	101700	341072490	5870	5870	5870	5870	2
546	20231227	101600	341060750	5830	5830	5830	5830	0
547	20231227	101500	341060750	5830	5830	5830	5830	10
548	20231227	101400	341002450	5830	5860	5860	5830	2464
549	20231227	101300	326604280	5850	5850	5850	5850	0
550	20231227	101200	326604280	5850	5850	5850	5850	508
551	20231227	101100	323632480	5850	5890	5890	5850	212
552	20231227	101000	322392020	5890	5900	5900	5890	10
553	20231227	100900	322333040	5900	5900	5900	5900	10
554	20231227	100800	322274040	5900	5910	5910	5830	96
555	20231227	100700	321709370	5830	5830	5910	5830	4056
556	20231227	100600	297917860	5820	5820	5820	5820	1
557	20231227	100500	297912040	5830	5830	5830	5830	16
558	20231227	100400	297818760	5830	5830	5830	5830	0
559	20231227	100300	297818760	5830	5830	5830	5830	5
560	20231227	100200	297789610	5830	5830	5830	5830	0
561	20231227	100100	297789610	5830	5830	5830	5830	44
562	20231227	100000	297533090	5830	5830	5830	5830	10
563	20231227	095900	297474790	5830	5830	5830	5830	0
564	20231227	095800	297474790	5830	5830	5830	5830	2
565	20231227	095700	297463130	5810	5820	5820	5810	260
566	20231227	095600	295951240	5820	5820	5820	5810	928
567	20231227	095500	290552450	5820	5820	5820	5820	155
568	20231227	095400	289650350	5820	5820	5820	5820	0
569	20231227	095300	289650350	5820	5820	5820	5820	165
570	20231227	095200	288690050	5810	5810	5810	5810	0
571	20231227	095100	288690050	5810	5810	5810	5810	0
572	20231227	095000	288690050	5810	5810	5810	5810	0
573	20231227	094900	288690050	5810	5810	5810	5810	0
574	20231227	094800	288690050	5810	5810	5810	5810	113
575	20231227	094700	288033520	5810	5810	5810	5810	56
576	20231227	094600	287708160	5810	5810	5810	5810	58
577	20231227	094500	287371180	5790	5820	5820	5790	3947
578	20231227	094400	264508050	5830	5830	5830	5830	0
579	20231227	094300	264508050	5830	5830	5830	5830	739
580	20231227	094200	260199680	5830	5830	5830	5830	868
581	20231227	094100	255139240	5830	5830	5830	5830	0
582	20231227	094000	255139240	5830	5830	5830	5830	0
583	20231227	093900	255139240	5830	5830	5830	5830	8
584	20231227	093800	255092600	5830	5830	5830	5830	20
585	20231227	093700	254976000	5830	5810	5830	5810	122
586	20231227	093600	254266020	5820	5800	5820	5800	1180
587	20231227	093500	247416610	5800	5810	5810	5800	870
588	20231227	093400	242366910	5800	5800	5810	5800	2371
589	20231227	093300	228615100	5800	5800	5800	5800	153
590	20231227	093200	227727700	5810	5810	5810	5810	549
591	20231227	093100	224538010	5810	5810	5810	5810	800
592	20231227	093000	219890010	5800	5800	5800	5800	25
593	20231227	092900	219745010	5810	5810	5810	5810	2
594	20231227	092800	219733390	5810	5810	5810	5810	1
595	20231227	092700	219727580	5810	5810	5810	5810	0
596	20231227	092600	219727580	5810	5810	5810	5810	0
597	20231227	092500	219727580	5810	5800	5810	5800	1065
598	20231227	092400	213549930	5800	5800	5800	5800	1
599	20231227	092300	213544130	5800	5800	5800	5800	0
600	20231227	092200	213544130	5800	5800	5800	5800	49
601	20231227	092100	213259930	5810	5810	5810	5810	4
602	20231227	092000	213236690	5810	5810	5810	5810	332
603	20231227	091900	211307770	5820	5820	5820	5800	595
604	20231227	091800	207849450	5810	5810	5810	5810	6
605	20231227	091700	207814590	5810	5810	5810	5810	403
606	20231227	091600	205473160	5820	5820	5820	5820	20
607	20231227	091500	205356760	5820	5820	5820	5820	0
608	20231227	091400	205356760	5820	5820	5820	5820	220
609	20231227	091300	204076360	5820	5820	5820	5820	308
610	20231227	091200	202283800	5840	5840	5850	5840	997
611	20231227	091100	196452960	5830	5850	5850	5830	210
612	20231227	091000	195226660	5850	5850	5850	5850	0
613	20231227	090900	195226660	5850	5840	5850	5840	3
614	20231227	090800	195209120	5810	5810	5830	5810	298
615	20231227	090700	193477720	5830	5820	5830	5820	615
616	20231227	090600	189898400	5820	5820	5820	5820	177
617	20231227	090500	188868260	5820	5820	5820	5820	259
618	20231227	090400	187360880	5820	5820	5820	5820	3
619	20231227	090300	187343420	5810	5860	5860	5810	291
620	20231227	090200	185652460	5860	5790	5860	5790	2387
621	20231227	090100	171751870	5790	5780	5790	5780	2413
622	20231227	090000	157795090	5770	5720	5790	5720	27565