KissMeData/043370/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	192200	327981400	9810	9810	9810	9810	492
3	20231227	192100	327981400	9810	9810	9810	9810	0
4	20231227	192000	327981400	9810	9810	9810	9810	0
5	20231227	191900	327981400	9810	9810	9810	9810	0
6	20231227	191800	327981400	9810	9810	9810	9810	0
7	20231227	191700	327981400	9810	9810	9810	9810	0
8	20231227	191600	327981400	9810	9810	9810	9810	0
9	20231227	191500	327981400	9810	9810	9810	9810	0
10	20231227	191400	327981400	9810	9810	9810	9810	0
11	20231227	191300	327981400	9810	9810	9810	9810	0
12	20231227	191200	327981400	9810	9810	9810	9810	0
13	20231227	191100	327981400	9810	9810	9810	9810	0
14	20231227	191000	327981400	9810	9810	9810	9810	0
15	20231227	190900	327981400	9810	9810	9810	9810	0
16	20231227	190800	327981400	9810	9810	9810	9810	0
17	20231227	190700	327981400	9810	9810	9810	9810	0
18	20231227	190600	327981400	9810	9810	9810	9810	0
19	20231227	190500	327981400	9810	9810	9810	9810	0
20	20231227	190400	327981400	9810	9810	9810	9810	0
21	20231227	190300	327981400	9810	9810	9810	9810	0
22	20231227	190200	327981400	9810	9810	9810	9810	0
23	20231227	190100	327981400	9810	9810	9810	9810	0
24	20231227	190000	327981400	9810	9810	9810	9810	0
25	20231227	185900	327981400	9810	9810	9810	9810	0
26	20231227	185800	327981400	9810	9810	9810	9810	0
27	20231227	185700	327981400	9810	9810	9810	9810	0
28	20231227	185600	327981400	9810	9810	9810	9810	0
29	20231227	185500	327981400	9810	9810	9810	9810	0
30	20231227	185400	327981400	9810	9810	9810	9810	0
31	20231227	185300	327981400	9810	9810	9810	9810	0
32	20231227	185200	327981400	9810	9810	9810	9810	492
33	20231227	185100	327981400	9810	9810	9810	9810	0
34	20231227	185000	327981400	9810	9810	9810	9810	0
35	20231227	184900	327981400	9810	9810	9810	9810	0
36	20231227	184800	327981400	9810	9810	9810	9810	0
37	20231227	184700	327981400	9810	9810	9810	9810	0
38	20231227	184600	327981400	9810	9810	9810	9810	0
39	20231227	184500	327981400	9810	9810	9810	9810	0
40	20231227	184400	327981400	9810	9810	9810	9810	0
41	20231227	184300	327981400	9810	9810	9810	9810	0
42	20231227	184200	327981400	9810	9810	9810	9810	0
43	20231227	184100	327981400	9810	9810	9810	9810	0
44	20231227	184000	327981400	9810	9810	9810	9810	0
45	20231227	183900	327981400	9810	9810	9810	9810	0
46	20231227	183800	327981400	9810	9810	9810	9810	0
47	20231227	183700	327981400	9810	9810	9810	9810	0
48	20231227	183600	327981400	9810	9810	9810	9810	0
49	20231227	183500	327981400	9810	9810	9810	9810	0
50	20231227	183400	327981400	9810	9810	9810	9810	0
51	20231227	183300	327981400	9810	9810	9810	9810	0
52	20231227	183200	327981400	9810	9810	9810	9810	0
53	20231227	183100	327981400	9810	9810	9810	9810	0
54	20231227	183000	327981400	9810	9810	9810	9810	0
55	20231227	182900	327981400	9810	9810	9810	9810	0
56	20231227	182800	327981400	9810	9810	9810	9810	0
57	20231227	182700	327981400	9810	9810	9810	9810	0
58	20231227	182600	327981400	9810	9810	9810	9810	0
59	20231227	182500	327981400	9810	9810	9810	9810	0
60	20231227	182400	327981400	9810	9810	9810	9810	0
61	20231227	182300	327981400	9810	9810	9810	9810	0
62	20231227	182200	327981400	9810	9810	9810	9810	492
63	20231227	182100	327981400	9810	9810	9810	9810	0
64	20231227	182000	327981400	9810	9810	9810	9810	0
65	20231227	181900	327981400	9810	9810	9810	9810	0
66	20231227	181800	327981400	9810	9810	9810	9810	0
67	20231227	181700	327981400	9810	9810	9810	9810	0
68	20231227	181600	327981400	9810	9810	9810	9810	0
69	20231227	181500	327981400	9810	9810	9810	9810	0
70	20231227	181400	327981400	9810	9810	9810	9810	0
71	20231227	181300	327981400	9810	9810	9810	9810	0
72	20231227	181200	327981400	9810	9810	9810	9810	0
73	20231227	181100	327981400	9810	9810	9810	9810	0
74	20231227	181000	327981400	9810	9810	9810	9810	0
75	20231227	180900	327981400	9810	9810	9810	9810	0
76	20231227	180800	327981400	9810	9810	9810	9810	0
77	20231227	180700	327981400	9810	9810	9810	9810	0
78	20231227	180600	327981400	9810	9810	9810	9810	0
79	20231227	180500	327981400	9810	9810	9810	9810	0
80	20231227	180400	327981400	9810	9810	9810	9810	0
81	20231227	180300	327981400	9810	9810	9810	9810	0
82	20231227	180200	327981400	9810	9810	9810	9810	0
83	20231227	180100	327981400	9810	9810	9810	9810	0
84	20231227	180000	327981400	9810	9810	9810	9810	0
85	20231227	175900	327981400	9810	9810	9810	9810	0
86	20231227	175800	327981400	9810	9810	9810	9810	0
87	20231227	175700	327981400	9810	9810	9810	9810	0
88	20231227	175600	327981400	9810	9810	9810	9810	0
89	20231227	175500	327981400	9810	9810	9810	9810	0
90	20231227	175400	327981400	9810	9810	9810	9810	0
91	20231227	175300	327981400	9810	9810	9810	9810	0
92	20231227	175200	327981400	9810	9810	9810	9810	492
93	20231227	175100	327981400	9810	9810	9810	9810	0
94	20231227	175000	327981400	9810	9810	9810	9810	0
95	20231227	174900	327981400	9810	9810	9810	9810	0
96	20231227	174800	327981400	9810	9810	9810	9810	0
97	20231227	174700	327981400	9810	9810	9810	9810	0
98	20231227	174600	327981400	9810	9810	9810	9810	0
99	20231227	174500	327981400	9810	9810	9810	9810	0
100	20231227	174400	327981400	9810	9810	9810	9810	0
101	20231227	174300	327981400	9810	9810	9810	9810	0
102	20231227	174200	327981400	9810	9810	9810	9810	0
103	20231227	174100	327981400	9810	9810	9810	9810	0
104	20231227	174000	327981400	9810	9810	9810	9810	0
105	20231227	173900	327981400	9810	9810	9810	9810	0
106	20231227	173800	327981400	9810	9810	9810	9810	0
107	20231227	173700	327981400	9810	9810	9810	9810	0
108	20231227	173600	327981400	9810	9810	9810	9810	0
109	20231227	173500	327981400	9810	9810	9810	9810	0
110	20231227	173400	327981400	9810	9810	9810	9810	0
111	20231227	173300	327981400	9810	9810	9810	9810	0
112	20231227	173200	327981400	9810	9810	9810	9810	0
113	20231227	173100	327981400	9810	9810	9810	9810	0
114	20231227	173000	327981400	9810	9810	9810	9810	0
115	20231227	172900	327981400	9810	9810	9810	9810	0
116	20231227	172800	327981400	9810	9810	9810	9810	0
117	20231227	172700	327981400	9810	9810	9810	9810	0
118	20231227	172600	327981400	9810	9810	9810	9810	0
119	20231227	172500	327981400	9810	9810	9810	9810	0
120	20231227	172400	327981400	9810	9810	9810	9810	0
121	20231227	172300	327981400	9810	9810	9810	9810	0
122	20231227	172200	327981400	9810	9810	9810	9810	492
123	20231227	172100	327981400	9810	9810	9810	9810	0
124	20231227	172000	327981400	9810	9810	9810	9810	0
125	20231227	171900	327981400	9810	9810	9810	9810	0
126	20231227	171800	327981400	9810	9810	9810	9810	0
127	20231227	171700	327981400	9810	9810	9810	9810	0
128	20231227	171600	327981400	9810	9810	9810	9810	0
129	20231227	171500	327981400	9810	9810	9810	9810	0
130	20231227	171400	327981400	9810	9810	9810	9810	0
131	20231227	171300	327981400	9810	9810	9810	9810	0
132	20231227	171200	327981400	9810	9810	9810	9810	0
133	20231227	171100	327981400	9810	9810	9810	9810	0
134	20231227	171000	327981400	9810	9810	9810	9810	0
135	20231227	170900	327981400	9810	9810	9810	9810	0
136	20231227	170800	327981400	9810	9810	9810	9810	0
137	20231227	170700	327981400	9810	9810	9810	9810	0
138	20231227	170600	327981400	9810	9810	9810	9810	0
139	20231227	170500	327981400	9810	9810	9810	9810	0
140	20231227	170400	327981400	9810	9810	9810	9810	0
141	20231227	170300	327981400	9810	9810	9810	9810	0
142	20231227	170200	327981400	9810	9810	9810	9810	0
143	20231227	170100	327981400	9810	9810	9810	9810	0
144	20231227	170000	327981400	9810	9810	9810	9810	0
145	20231227	165900	327981400	9810	9810	9810	9810	0
146	20231227	165800	327981400	9810	9810	9810	9810	0
147	20231227	165700	327981400	9810	9810	9810	9810	0
148	20231227	165600	327981400	9810	9810	9810	9810	0
149	20231227	165500	327981400	9810	9810	9810	9810	0
150	20231227	165400	327981400	9810	9810	9810	9810	0
151	20231227	165300	327981400	9810	9810	9810	9810	0
152	20231227	165200	327981400	9810	9810	9810	9810	492
153	20231227	165100	327981400	9810	9810	9810	9810	0
154	20231227	165000	327981400	9810	9810	9810	9810	0
155	20231227	164900	327981400	9810	9810	9810	9810	0
156	20231227	164800	327981400	9810	9810	9810	9810	0
157	20231227	164700	327981400	9810	9810	9810	9810	0
158	20231227	164600	327981400	9810	9810	9810	9810	0
159	20231227	164500	327981400	9810	9810	9810	9810	0
160	20231227	164400	327981400	9810	9810	9810	9810	0
161	20231227	164300	327981400	9810	9810	9810	9810	0
162	20231227	164200	327981400	9810	9810	9810	9810	0
163	20231227	164100	327981400	9810	9810	9810	9810	0
164	20231227	164000	327981400	9810	9810	9810	9810	0
165	20231227	163900	327981400	9810	9810	9810	9810	0
166	20231227	163800	327981400	9810	9810	9810	9810	0
167	20231227	163700	327981400	9810	9810	9810	9810	0
168	20231227	163600	327981400	9810	9810	9810	9810	0
169	20231227	163500	327981400	9810	9810	9810	9810	0
170	20231227	163400	327981400	9810	9810	9810	9810	0
171	20231227	163300	327981400	9810	9810	9810	9810	0
172	20231227	163200	327981400	9810	9810	9810	9810	0
173	20231227	163100	327981400	9810	9810	9810	9810	0
174	20231227	163000	327981400	9810	9810	9810	9810	0
175	20231227	162900	327981400	9810	9810	9810	9810	0
176	20231227	162800	327981400	9810	9810	9810	9810	0
177	20231227	162700	327981400	9810	9810	9810	9810	0
178	20231227	162600	327981400	9810	9810	9810	9810	0
179	20231227	162500	327981400	9810	9810	9810	9810	0
180	20231227	162400	327981400	9810	9810	9810	9810	0
181	20231227	162300	327981400	9810	9810	9810	9810	0
182	20231227	162200	327981400	9810	9810	9810	9810	492
183	20231227	162100	327981400	9810	9810	9810	9810	0
184	20231227	162000	327981400	9810	9810	9810	9810	0
185	20231227	161900	327981400	9810	9810	9810	9810	0
186	20231227	161800	327981400	9810	9810	9810	9810	0
187	20231227	161700	327981400	9810	9810	9810	9810	0
188	20231227	161600	327981400	9810	9810	9810	9810	0
189	20231227	161500	327981400	9810	9810	9810	9810	0
190	20231227	161400	327981400	9810	9810	9810	9810	0
191	20231227	161300	327981400	9810	9810	9810	9810	0
192	20231227	161200	327981400	9810	9810	9810	9810	0
193	20231227	161100	327981400	9810	9810	9810	9810	0
194	20231227	161000	327981400	9810	9810	9810	9810	0
195	20231227	160900	327981400	9810	9810	9810	9810	0
196	20231227	160800	327981400	9810	9810	9810	9810	0
197	20231227	160700	327981400	9810	9810	9810	9810	0
198	20231227	160600	327981400	9810	9810	9810	9810	0
199	20231227	160500	327981400	9810	9810	9810	9810	0
200	20231227	160400	327981400	9810	9810	9810	9810	0
201	20231227	160300	327981400	9810	9810	9810	9810	0
202	20231227	160200	327981400	9810	9810	9810	9810	0
203	20231227	160100	327981400	9810	9810	9810	9810	0
204	20231227	160000	327981400	9810	9810	9810	9810	0
205	20231227	155900	327981400	9810	9810	9810	9810	0
206	20231227	155800	327981400	9810	9810	9810	9810	0
207	20231227	155700	327981400	9810	9810	9810	9810	0
208	20231227	155600	327981400	9810	9810	9810	9810	0
209	20231227	155500	327981400	9810	9810	9810	9810	0
210	20231227	155400	327981400	9810	9810	9810	9810	0
211	20231227	155300	327981400	9810	9810	9810	9810	0
212	20231227	155200	327981400	9810	9810	9810	9810	492
213	20231227	155100	327981400	9810	9810	9810	9810	0
214	20231227	155000	327981400	9810	9810	9810	9810	0
215	20231227	154900	327981400	9810	9810	9810	9810	0
216	20231227	154800	327981400	9810	9810	9810	9810	0
217	20231227	154700	327981400	9810	9810	9810	9810	0
218	20231227	154600	327981400	9810	9810	9810	9810	0
219	20231227	154500	327981400	9810	9810	9810	9810	0
220	20231227	154400	327981400	9810	9810	9810	9810	0
221	20231227	154300	327981400	9810	9810	9810	9810	0
222	20231227	154200	327981400	9810	9810	9810	9810	0
223	20231227	154100	327981400	9810	9810	9810	9810	0
224	20231227	154000	327981400	9810	9810	9810	9810	0
225	20231227	153900	327981400	9810	9810	9810	9810	0
226	20231227	153800	327981400	9810	9810	9810	9810	0
227	20231227	153700	327981400	9810	9810	9810	9810	0
228	20231227	153600	327981400	9810	9810	9810	9810	0
229	20231227	153500	327981400	9810	9810	9810	9810	0
230	20231227	153400	327981400	9810	9810	9810	9810	0
231	20231227	153300	327981400	9810	9810	9810	9810	0
232	20231227	153200	327981400	9810	9810	9810	9810	0
233	20231227	153100	327981400	9810	9810	9810	9810	0
234	20231227	153000	327981400	9810	9810	9810	9810	492
235	20231227	152900	323154880	9800	9800	9800	9800	0
236	20231227	152800	323154880	9800	9800	9800	9800	0
237	20231227	152700	323154880	9800	9800	9800	9800	0
238	20231227	152600	323154880	9800	9800	9800	9800	0
239	20231227	152500	323154880	9800	9800	9800	9800	0
240	20231227	152400	323154880	9800	9800	9800	9800	0
241	20231227	152300	323154880	9800	9800	9800	9800	0
242	20231227	152200	323154880	9800	9800	9800	9800	0
243	20231227	152100	323154880	9800	9800	9800	9800	0
244	20231227	152000	323154880	9800	9800	9800	9800	0
245	20231227	151900	323154880	9800	9800	9800	9800	1
246	20231227	151800	323145080	9800	9780	9800	9780	44
247	20231227	151700	322714740	9780	9780	9780	9780	30
248	20231227	151600	322421340	9780	9780	9780	9780	76
249	20231227	151500	321678060	9780	9780	9780	9780	29
250	20231227	151400	321394440	9780	9780	9780	9780	125
251	20231227	151300	320171940	9780	9780	9780	9780	30
252	20231227	151200	319878540	9780	9780	9780	9780	85
253	20231227	151100	319047240	9780	9780	9780	9780	31
254	20231227	151000	318744060	9780	9780	9780	9780	121
255	20231227	150900	317560680	9780	9780	9780	9780	89
256	20231227	150800	316690260	9780	9780	9780	9780	30
257	20231227	150700	316396860	9780	9780	9780	9780	109
258	20231227	150600	315330840	9780	9780	9780	9780	130
259	20231227	150500	314059440	9780	9780	9780	9780	101
260	20231227	150400	313071660	9780	9780	9780	9780	30
261	20231227	150300	312778260	9780	9780	9780	9780	78
262	20231227	150200	312015420	9780	9780	9780	9780	229
263	20231227	150100	309775800	9780	9790	9790	9780	105
264	20231227	150000	308748890	9780	9790	9790	9780	87
265	20231227	145900	307897450	9780	9780	9780	9780	127
266	20231227	145800	306655390	9780	9780	9780	9780	30
267	20231227	145700	306361990	9780	9780	9780	9780	83
268	20231227	145600	305550250	9780	9780	9780	9780	32
269	20231227	145500	305237290	9780	9780	9780	9780	119
270	20231227	145400	304073470	9800	9780	9800	9780	31
271	20231227	145300	303770270	9780	9780	9780	9780	91
272	20231227	145200	302880290	9790	9790	9790	9790	317
273	20231227	145100	299776860	9790	9790	9800	9790	583
274	20231227	145000	294069090	9790	9790	9790	9790	5
275	20231227	144900	294020140	9790	9790	9790	9790	92
276	20231227	144800	293119460	9790	9790	9790	9790	106
277	20231227	144700	292081720	9790	9790	9790	9790	29
278	20231227	144600	291797810	9790	9790	9790	9790	105
279	20231227	144500	290769860	9790	9790	9790	9790	29
280	20231227	144400	290485950	9790	9790	9790	9790	111
281	20231227	144300	289399260	9790	9790	9790	9790	29
282	20231227	144200	289115350	9790	9800	9800	9790	102
283	20231227	144100	288116760	9790	9790	9790	9790	29
284	20231227	144000	287832850	9790	9790	9790	9790	116
285	20231227	143900	286697210	9790	9790	9790	9790	29
286	20231227	143800	286413300	9800	9790	9800	9790	200
287	20231227	143700	284454250	9800	9790	9800	9790	34
288	20231227	143600	284121350	9790	9790	9790	9790	90
289	20231227	143500	283240250	9790	9790	9790	9790	29
290	20231227	143400	282956340	9790	9790	9790	9790	92
291	20231227	143300	282055660	9790	9790	9790	9790	29
292	20231227	143200	281771750	9790	9790	9790	9790	128
293	20231227	143100	280518630	9790	9790	9790	9790	29
294	20231227	143000	280234720	9790	9790	9790	9790	84
295	20231227	142900	279412360	9790	9790	9790	9790	29
296	20231227	142800	279128450	9790	9790	9790	9790	117
297	20231227	142700	277983020	9790	9790	9790	9790	94
298	20231227	142600	277062760	9790	9790	9790	9790	29
299	20231227	142500	276778850	9790	9790	9790	9790	569
300	20231227	142400	271208340	9790	9790	9790	9790	29
301	20231227	142300	270924430	9790	9790	9790	9790	58
302	20231227	142200	270356610	9790	9790	9790	9790	30
303	20231227	142100	270062910	9790	9790	9790	9790	119
304	20231227	142000	268897900	9790	9790	9790	9790	30
305	20231227	141900	268604200	9790	9790	9790	9790	91
306	20231227	141800	267713310	9790	9790	9790	9790	30
307	20231227	141700	267419610	9790	9790	9790	9790	113
308	20231227	141600	266313340	9790	9790	9790	9790	29
309	20231227	141500	266029430	9790	9790	9790	9790	99
310	20231227	141400	265060220	9790	9790	9790	9790	29
311	20231227	141300	264776310	9790	9790	9790	9790	109
312	20231227	141200	263709200	9790	9790	9790	9790	29
313	20231227	141100	263425290	9800	9790	9800	9790	104
314	20231227	141000	262407120	9790	9790	9790	9790	29
315	20231227	140900	262123210	9790	9790	9790	9790	80
316	20231227	140800	261340010	9790	9790	9790	9790	30
317	20231227	140700	261046310	9790	9790	9790	9790	101
318	20231227	140600	260057520	9790	9790	9790	9790	117
319	20231227	140500	258912090	9790	9790	9790	9790	30
320	20231227	140400	258618390	9790	9790	9790	9790	1153
321	20231227	140300	247330520	9790	9790	9790	9790	30
322	20231227	140200	247036820	9790	9790	9790	9790	112
323	20231227	140100	245940340	9790	9790	9790	9790	30
324	20231227	140000	245646640	9790	9790	9790	9790	98
325	20231227	135900	244687220	9790	9790	9790	9790	30
326	20231227	135800	244393520	9790	9800	9800	9790	126
327	20231227	135700	243159920	9790	9790	9790	9790	29
328	20231227	135600	242876010	9790	9790	9790	9790	61
329	20231227	135500	242278820	9790	9790	9790	9790	95
330	20231227	135400	241348770	9790	9800	9800	9790	82
331	20231227	135300	240545460	9800	9800	9800	9800	48
332	20231227	135200	240075060	9790	9800	9800	9790	106
333	20231227	135100	239037240	9790	9800	9800	9790	37
334	20231227	135000	238674940	9790	9790	9800	9790	106
335	20231227	134900	237637190	9790	9790	9790	9790	30
336	20231227	134800	237343490	9790	9790	9790	9790	105
337	20231227	134700	236315540	9790	9800	9800	9790	33
338	20231227	134600	235992440	9800	9800	9800	9800	87
339	20231227	134500	235139840	9800	9800	9800	9800	88
340	20231227	134400	234277440	9800	9800	9800	9800	301
341	20231227	134300	231327640	9810	9810	9810	9810	114
342	20231227	134200	230209300	9810	9810	9810	9810	29
343	20231227	134100	229924810	9810	9810	9810	9810	41
344	20231227	134000	229522600	9800	9800	9800	9800	29
345	20231227	133900	229238400	9800	9800	9800	9800	30
346	20231227	133800	228944400	9800	9800	9800	9800	29
347	20231227	133700	228660200	9800	9800	9800	9800	30
348	20231227	133600	228366200	9800	9800	9800	9800	29
349	20231227	133500	228082000	9800	9800	9800	9800	29
350	20231227	133400	227797800	9800	9800	9800	9800	30
351	20231227	133300	227503800	9800	9800	9800	9800	30
352	20231227	133200	227209800	9800	9800	9800	9800	30
353	20231227	133100	226915800	9800	9800	9800	9800	29
354	20231227	133000	226631600	9800	9800	9800	9800	30
355	20231227	132900	226337600	9800	9800	9800	9800	0
356	20231227	132800	226337600	9800	9800	9800	9800	10
357	20231227	132700	226239600	9810	9810	9810	9810	500
358	20231227	132600	221334600	9810	9810	9810	9810	0
359	20231227	132500	221334600	9810	9810	9810	9810	535
360	20231227	132400	216086250	9810	9810	9810	9810	21
361	20231227	132300	215880240	9810	9810	9810	9810	0
362	20231227	132200	215880240	9810	9810	9810	9810	19
363	20231227	132100	215693850	9810	9810	9810	9810	0
364	20231227	132000	215693850	9810	9810	9810	9810	0
365	20231227	131900	215693850	9810	9810	9810	9810	22
366	20231227	131800	215478030	9790	9790	9790	9790	114
367	20231227	131700	214361970	9800	9800	9800	9800	0
368	20231227	131600	214361970	9800	9800	9800	9800	40
369	20231227	131500	213969970	9800	9800	9800	9800	0
370	20231227	131400	213969970	9800	9800	9800	9800	0
371	20231227	131300	213969970	9800	9800	9800	9800	0
372	20231227	131200	213969970	9800	9800	9800	9800	0
373	20231227	131100	213969970	9800	9800	9800	9800	0
374	20231227	131000	213969970	9800	9800	9800	9800	0
375	20231227	130900	213969970	9800	9800	9800	9800	81
376	20231227	130800	213176170	9800	9800	9800	9800	0
377	20231227	130700	213176170	9800	9800	9800	9800	0
378	20231227	130600	213176170	9800	9800	9800	9800	0
379	20231227	130500	213176170	9800	9800	9800	9800	0
380	20231227	130400	213176170	9800	9800	9800	9800	0
381	20231227	130300	213176170	9800	9800	9800	9800	71
382	20231227	130200	212480370	9800	9800	9800	9800	0
383	20231227	130100	212480370	9800	9800	9800	9800	0
384	20231227	130000	212480370	9800	9800	9800	9800	0
385	20231227	125900	212480370	9800	9800	9800	9800	0
386	20231227	125800	212480370	9800	9800	9800	9800	0
387	20231227	125700	212480370	9800	9800	9800	9800	0
388	20231227	125600	212480370	9800	9800	9800	9800	0
389	20231227	125500	212480370	9800	9800	9800	9800	0
390	20231227	125400	212480370	9800	9800	9800	9800	6
391	20231227	125300	212421570	9790	9790	9790	9790	0
392	20231227	125200	212421570	9790	9790	9790	9790	0
393	20231227	125100	212421570	9790	9790	9790	9790	2
394	20231227	125000	212401990	9800	9800	9800	9800	0
395	20231227	124900	212401990	9800	9800	9800	9800	1001
396	20231227	124800	202592190	9800	9800	9800	9800	0
397	20231227	124700	202592190	9800	9800	9800	9800	0
398	20231227	124600	202592190	9800	9800	9800	9800	0
399	20231227	124500	202592190	9800	9800	9800	9800	0
400	20231227	124400	202592190	9800	9800	9800	9800	0
401	20231227	124300	202592190	9800	9800	9800	9800	0
402	20231227	124200	202592190	9800	9800	9800	9800	0
403	20231227	124100	202592190	9800	9800	9800	9800	0
404	20231227	124000	202592190	9800	9800	9800	9800	0
405	20231227	123900	202592190	9800	9800	9800	9800	0
406	20231227	123800	202592190	9800	9800	9800	9800	0
407	20231227	123700	202592190	9800	9800	9800	9800	0
408	20231227	123600	202592190	9800	9800	9800	9800	0
409	20231227	123500	202592190	9800	9800	9800	9800	0
410	20231227	123400	202592190	9800	9800	9800	9800	0
411	20231227	123300	202592190	9800	9800	9800	9800	0
412	20231227	123200	202592190	9800	9800	9800	9800	0
413	20231227	123100	202592190	9800	9800	9800	9800	0
414	20231227	123000	202592190	9800	9800	9800	9800	0
415	20231227	122900	202592190	9800	9800	9800	9800	0
416	20231227	122800	202592190	9800	9800	9800	9800	0
417	20231227	122700	202592190	9800	9800	9800	9800	0
418	20231227	122600	202592190	9800	9800	9800	9800	0
419	20231227	122500	202592190	9800	9800	9800	9800	3
420	20231227	122400	202562790	9800	9800	9800	9800	0
421	20231227	122300	202562790	9800	9800	9800	9800	0
422	20231227	122200	202562790	9800	9800	9800	9800	0
423	20231227	122100	202562790	9800	9800	9800	9800	50
424	20231227	122000	202072790	9800	9800	9800	9800	26
425	20231227	121900	201817990	9800	9800	9800	9800	0
426	20231227	121800	201817990	9800	9800	9800	9800	160
427	20231227	121700	200249990	9810	9810	9810	9810	0
428	20231227	121600	200249990	9810	9810	9810	9810	0
429	20231227	121500	200249990	9810	9810	9810	9810	0
430	20231227	121400	200249990	9810	9810	9810	9810	4
431	20231227	121300	200210750	9810	9810	9810	9810	0
432	20231227	121200	200210750	9810	9810	9810	9810	50
433	20231227	121100	199720250	9800	9800	9800	9800	0
434	20231227	121000	199720250	9800	9800	9800	9800	0
435	20231227	120900	199720250	9800	9800	9800	9800	0
436	20231227	120800	199720250	9800	9800	9800	9800	0
437	20231227	120700	199720250	9800	9800	9800	9800	0
438	20231227	120600	199720250	9800	9800	9800	9800	106
439	20231227	120500	198681450	9800	9800	9800	9800	0
440	20231227	120400	198681450	9800	9800	9800	9800	0
441	20231227	120300	198681450	9800	9800	9800	9800	2
442	20231227	120200	198661850	9800	9800	9800	9800	0
443	20231227	120100	198661850	9800	9800	9800	9800	0
444	20231227	120000	198661850	9800	9800	9800	9800	0
445	20231227	115900	198661850	9800	9800	9800	9800	0
446	20231227	115800	198661850	9800	9800	9800	9800	0
447	20231227	115700	198661850	9800	9800	9800	9800	0
448	20231227	115600	198661850	9800	9800	9800	9800	0
449	20231227	115500	198661850	9800	9800	9800	9800	10
450	20231227	115400	198563850	9800	9800	9800	9800	0
451	20231227	115300	198563850	9800	9800	9800	9800	1383
452	20231227	115200	185010450	9820	9800	9820	9800	1075
453	20231227	115100	174466240	9800	9800	9800	9800	0
454	20231227	115000	174466240	9800	9790	9800	9790	33
455	20231227	114900	174142850	9780	9780	9780	9780	0
456	20231227	114800	174142850	9780	9780	9780	9780	0
457	20231227	114700	174142850	9780	9780	9780	9780	712
458	20231227	114600	167179490	9780	9780	9780	9780	0
459	20231227	114500	167179490	9780	9780	9780	9780	793
460	20231227	114400	159423950	9790	9790	9790	9790	207
461	20231227	114300	157397420	9790	9790	9790	9790	93
462	20231227	114200	156486950	9800	9800	9800	9800	0
463	20231227	114100	156486950	9800	9800	9800	9800	1
464	20231227	114000	156477150	9800	9800	9800	9800	0
465	20231227	113900	156477150	9800	9800	9800	9800	1
466	20231227	113800	156467350	9790	9790	9790	9790	0
467	20231227	113700	156467350	9790	9790	9790	9790	0
468	20231227	113600	156467350	9790	9790	9790	9790	0
469	20231227	113500	156467350	9790	9790	9790	9790	0
470	20231227	113400	156467350	9790	9790	9790	9790	0
471	20231227	113300	156467350	9790	9790	9790	9790	0
472	20231227	113200	156467350	9790	9790	9790	9790	0
473	20231227	113100	156467350	9790	9790	9790	9790	0
474	20231227	113000	156467350	9790	9790	9790	9790	0
475	20231227	112900	156467350	9790	9790	9790	9790	0
476	20231227	112800	156467350	9790	9790	9790	9790	0
477	20231227	112700	156467350	9790	9800	9800	9790	61
478	20231227	112600	155870150	9800	9780	9800	9780	16
479	20231227	112500	155713630	9780	9780	9780	9780	0
480	20231227	112400	155713630	9780	9780	9780	9780	0
481	20231227	112300	155713630	9780	9780	9780	9780	100
482	20231227	112200	154735630	9790	9790	9790	9790	368
483	20231227	112100	151132910	9790	9790	9790	9790	0
484	20231227	112000	151132910	9790	9790	9790	9790	0
485	20231227	111900	151132910	9790	9790	9790	9790	0
486	20231227	111800	151132910	9790	9790	9790	9790	0
487	20231227	111700	151132910	9790	9790	9790	9790	0
488	20231227	111600	151132910	9790	9790	9790	9790	0
489	20231227	111500	151132910	9790	9790	9790	9790	0
490	20231227	111400	151132910	9790	9780	9790	9780	119
491	20231227	111300	149968900	9780	9780	9780	9780	114
492	20231227	111200	148853980	9780	9780	9780	9780	0
493	20231227	111100	148853980	9780	9780	9780	9780	0
494	20231227	111000	148853980	9780	9780	9780	9780	0
495	20231227	110900	148853980	9780	9780	9780	9780	0
496	20231227	110800	148853980	9780	9780	9780	9780	0
497	20231227	110700	148853980	9780	9780	9780	9780	0
498	20231227	110600	148853980	9780	9780	9780	9780	43
499	20231227	110500	148433440	9780	9780	9780	9780	0
500	20231227	110400	148433440	9780	9780	9780	9780	0
501	20231227	110300	148433440	9780	9780	9780	9780	0
502	20231227	110200	148433440	9780	9780	9780	9780	0
503	20231227	110100	148433440	9780	9780	9780	9780	0
504	20231227	110000	148433440	9780	9780	9780	9780	1
505	20231227	105900	148423660	9770	9770	9770	9770	0
506	20231227	105800	148423660	9770	9770	9770	9770	60
507	20231227	105700	147837460	9780	9780	9780	9780	10
508	20231227	105600	147739660	9780	9780	9780	9780	60
509	20231227	105500	147152860	9790	9780	9790	9780	2
510	20231227	105400	147133290	9760	9760	9760	9760	0
511	20231227	105300	147133290	9760	9780	9790	9760	4
512	20231227	105200	147094180	9770	9770	9770	9770	0
513	20231227	105100	147094180	9770	9770	9770	9770	0
514	20231227	105000	147094180	9770	9770	9770	9770	215
515	20231227	104900	144993630	9770	9770	9770	9770	273
516	20231227	104800	142326420	9760	9760	9760	9760	63
517	20231227	104700	141711540	9760	9760	9760	9760	360
518	20231227	104600	138197940	9760	9770	9770	9760	30
519	20231227	104500	137905130	9770	9770	9770	9770	0
520	20231227	104400	137905130	9770	9770	9770	9770	0
521	20231227	104300	137905130	9770	9770	9770	9770	0
522	20231227	104200	137905130	9770	9750	9770	9750	103
523	20231227	104100	136900840	9750	9750	9750	9750	400
524	20231227	104000	133000840	9760	9760	9760	9760	0
525	20231227	103900	133000840	9760	9760	9760	9760	0
526	20231227	103800	133000840	9760	9760	9760	9760	0
527	20231227	103700	133000840	9760	9760	9760	9760	0
528	20231227	103600	133000840	9760	9760	9760	9760	0
529	20231227	103500	133000840	9760	9760	9760	9760	0
530	20231227	103400	133000840	9760	9760	9760	9760	0
531	20231227	103300	133000840	9760	9760	9760	9760	0
532	20231227	103200	133000840	9760	9760	9760	9760	546
533	20231227	103100	127671880	9770	9770	9770	9770	3
534	20231227	103000	127642570	9770	9770	9770	9770	0
535	20231227	102900	127642570	9770	9770	9770	9770	0
536	20231227	102800	127642570	9770	9770	9770	9770	0
537	20231227	102700	127642570	9770	9770	9770	9770	0
538	20231227	102600	127642570	9770	9770	9770	9770	0
539	20231227	102500	127642570	9770	9770	9770	9770	0
540	20231227	102400	127642570	9770	9780	9780	9770	500
541	20231227	102300	122756790	9790	9800	9800	9790	64
542	20231227	102200	122130190	9790	9810	9810	9790	121
543	20231227	102100	120944720	9790	9790	9790	9790	55
544	20231227	102000	120406270	9780	9750	9780	9750	143
545	20231227	101900	119009290	9750	9750	9750	9750	11
546	20231227	101800	118902040	9740	9730	9740	9730	395
547	20231227	101700	115058040	9730	9720	9730	9720	227
548	20231227	101600	112849340	9720	9720	9720	9720	0
549	20231227	101500	112849340	9720	9720	9720	9720	20
550	20231227	101400	112654940	9710	9710	9710	9710	0
551	20231227	101300	112654940	9710	9710	9710	9710	0
552	20231227	101200	112654940	9710	9710	9710	9710	43
553	20231227	101100	112237410	9700	9700	9700	9700	0
554	20231227	101000	112237410	9700	9710	9710	9700	614
555	20231227	100900	106281480	9710	9710	9710	9710	10
556	20231227	100800	106184380	9710	9710	9710	9710	0
557	20231227	100700	106184380	9710	9710	9710	9710	0
558	20231227	100600	106184380	9710	9710	9710	9710	72
559	20231227	100500	105485260	9710	9710	9710	9710	0
560	20231227	100400	105485260	9710	9710	9710	9710	0
561	20231227	100300	105485260	9710	9710	9710	9710	0
562	20231227	100200	105485260	9710	9710	9710	9710	2
563	20231227	100100	105465840	9710	9710	9710	9710	0
564	20231227	100000	105465840	9710	9700	9710	9700	50
565	20231227	095900	104980710	9700	9700	9700	9700	0
566	20231227	095800	104980710	9700	9700	9700	9700	30
567	20231227	095700	104689710	9700	9700	9700	9700	0
568	20231227	095600	104689710	9700	9700	9700	9700	104
569	20231227	095500	103680910	9700	9700	9700	9700	0
570	20231227	095400	103680910	9700	9710	9710	9700	140
571	20231227	095300	102322410	9710	9700	9710	9700	4
572	20231227	095200	102283600	9690	9690	9690	9690	100
573	20231227	095100	101314600	9700	9700	9700	9700	0
574	20231227	095000	101314600	9700	9690	9700	9690	2
575	20231227	094900	101295210	9700	9700	9700	9700	3
576	20231227	094800	101266110	9700	9700	9700	9700	100
577	20231227	094700	100296110	9700	9700	9700	9700	0
578	20231227	094600	100296110	9700	9700	9700	9700	6
579	20231227	094500	100237910	9700	9700	9700	9700	0
580	20231227	094400	100237910	9700	9710	9710	9700	318
581	20231227	094300	97153300	9710	9710	9710	9710	10
582	20231227	094200	97056200	9690	9700	9700	9690	601
583	20231227	094100	91232040	9700	9710	9710	9700	601
584	20231227	094000	85402330	9710	9710	9710	9710	43
585	20231227	093900	84984800	9710	9710	9710	9710	150
586	20231227	093800	83528300	9710	9720	9720	9710	101
587	20231227	093700	82547580	9700	9720	9720	9700	10
588	20231227	093600	82450460	9710	9710	9710	9710	0
589	20231227	093500	82450460	9710	9710	9710	9710	283
590	20231227	093400	79702530	9710	9710	9710	9710	289
591	20231227	093300	76896340	9710	9710	9710	9710	0
592	20231227	093200	76896340	9710	9730	9730	9700	2001
593	20231227	093100	57458870	9740	9750	9750	9740	559
594	20231227	093000	52014190	9750	9750	9750	9750	0
595	20231227	092900	52014190	9750	9750	9750	9750	0
596	20231227	092800	52014190	9750	9750	9750	9750	575
597	20231227	092700	46407940	9760	9760	9760	9760	100
598	20231227	092600	45431940	9760	9780	9780	9760	790
599	20231227	092500	37716750	9790	9770	9790	9770	12
600	20231227	092400	37599490	9780	9780	9780	9780	60
601	20231227	092300	37012690	9780	9780	9780	9780	237
602	20231227	092200	34694830	9780	9780	9780	9780	0
603	20231227	092100	34694830	9780	9780	9780	9780	10
604	20231227	092000	34597030	9780	9780	9780	9780	0
605	20231227	091900	34597030	9780	9780	9780	9780	60
606	20231227	091800	34010230	9790	9790	9790	9790	60
607	20231227	091700	33422830	9800	9800	9800	9800	59
608	20231227	091600	32844630	9810	9810	9810	9810	70
609	20231227	091500	32157930	9820	9770	9820	9760	478
610	20231227	091400	27465560	9770	9770	9850	9770	321
611	20231227	091300	24328800	9780	9790	9790	9780	172
612	20231227	091200	22646520	9790	9790	9790	9790	149
613	20231227	091100	21187810	9800	9810	9810	9800	203
614	20231227	091000	19197910	9820	9820	9820	9820	0
615	20231227	090900	19197910	9820	9850	9850	9810	399
616	20231227	090800	15277340	9850	9850	9850	9850	0
617	20231227	090700	15277340	9850	9850	9850	9850	1
618	20231227	090600	15267490	9810	9810	9810	9810	0
619	20231227	090500	15267490	9810	9810	9810	9810	0
620	20231227	090400	15267490	9810	9810	9810	9810	150
621	20231227	090300	13795990	9810	9850	9850	9810	4
622	20231227	090200	13756670	9810	9810	9810	9810	4
623	20231227	090100	13717430	9810	9820	9850	9810	100
624	20231227	090000	12733620	9820	9810	9820	9810	1298