KissMeData/054210/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193100	1056684460	9770	9770	9770	9770	1922
3	20231227	193000	1056684460	9770	9770	9770	9770	0
4	20231227	192900	1056684460	9770	9770	9770	9770	0
5	20231227	192800	1056684460	9770	9770	9770	9770	0
6	20231227	192700	1056684460	9770	9770	9770	9770	0
7	20231227	192600	1056684460	9770	9770	9770	9770	0
8	20231227	192500	1056684460	9770	9770	9770	9770	0
9	20231227	192400	1056684460	9770	9770	9770	9770	0
10	20231227	192300	1056684460	9770	9770	9770	9770	0
11	20231227	192200	1056684460	9770	9770	9770	9770	0
12	20231227	192100	1056684460	9770	9770	9770	9770	0
13	20231227	192000	1056684460	9770	9770	9770	9770	0
14	20231227	191900	1056684460	9770	9770	9770	9770	0
15	20231227	191800	1056684460	9770	9770	9770	9770	0
16	20231227	191700	1056684460	9770	9770	9770	9770	0
17	20231227	191600	1056684460	9770	9770	9770	9770	0
18	20231227	191500	1056684460	9770	9770	9770	9770	0
19	20231227	191400	1056684460	9770	9770	9770	9770	0
20	20231227	191300	1056684460	9770	9770	9770	9770	0
21	20231227	191200	1056684460	9770	9770	9770	9770	0
22	20231227	191100	1056684460	9770	9770	9770	9770	0
23	20231227	191000	1056684460	9770	9770	9770	9770	0
24	20231227	190900	1056684460	9770	9770	9770	9770	0
25	20231227	190800	1056684460	9770	9770	9770	9770	0
26	20231227	190700	1056684460	9770	9770	9770	9770	0
27	20231227	190600	1056684460	9770	9770	9770	9770	0
28	20231227	190500	1056684460	9770	9770	9770	9770	0
29	20231227	190400	1056684460	9770	9770	9770	9770	0
30	20231227	190300	1056684460	9770	9770	9770	9770	0
31	20231227	190200	1056684460	9770	9770	9770	9770	0
32	20231227	190100	1056684460	9770	9770	9770	9770	1922
33	20231227	190000	1056684460	9770	9770	9770	9770	0
34	20231227	185900	1056684460	9770	9770	9770	9770	0
35	20231227	185800	1056684460	9770	9770	9770	9770	0
36	20231227	185700	1056684460	9770	9770	9770	9770	0
37	20231227	185600	1056684460	9770	9770	9770	9770	0
38	20231227	185500	1056684460	9770	9770	9770	9770	0
39	20231227	185400	1056684460	9770	9770	9770	9770	0
40	20231227	185300	1056684460	9770	9770	9770	9770	0
41	20231227	185200	1056684460	9770	9770	9770	9770	0
42	20231227	185100	1056684460	9770	9770	9770	9770	0
43	20231227	185000	1056684460	9770	9770	9770	9770	0
44	20231227	184900	1056684460	9770	9770	9770	9770	0
45	20231227	184800	1056684460	9770	9770	9770	9770	0
46	20231227	184700	1056684460	9770	9770	9770	9770	0
47	20231227	184600	1056684460	9770	9770	9770	9770	0
48	20231227	184500	1056684460	9770	9770	9770	9770	0
49	20231227	184400	1056684460	9770	9770	9770	9770	0
50	20231227	184300	1056684460	9770	9770	9770	9770	0
51	20231227	184200	1056684460	9770	9770	9770	9770	0
52	20231227	184100	1056684460	9770	9770	9770	9770	0
53	20231227	184000	1056684460	9770	9770	9770	9770	0
54	20231227	183900	1056684460	9770	9770	9770	9770	0
55	20231227	183800	1056684460	9770	9770	9770	9770	0
56	20231227	183700	1056684460	9770	9770	9770	9770	0
57	20231227	183600	1056684460	9770	9770	9770	9770	0
58	20231227	183500	1056684460	9770	9770	9770	9770	0
59	20231227	183400	1056684460	9770	9770	9770	9770	0
60	20231227	183300	1056684460	9770	9770	9770	9770	0
61	20231227	183200	1056684460	9770	9770	9770	9770	0
62	20231227	183100	1056684460	9770	9770	9770	9770	1922
63	20231227	183000	1056684460	9770	9770	9770	9770	0
64	20231227	182900	1056684460	9770	9770	9770	9770	0
65	20231227	182800	1056684460	9770	9770	9770	9770	0
66	20231227	182700	1056684460	9770	9770	9770	9770	0
67	20231227	182600	1056684460	9770	9770	9770	9770	0
68	20231227	182500	1056684460	9770	9770	9770	9770	0
69	20231227	182400	1056684460	9770	9770	9770	9770	0
70	20231227	182300	1056684460	9770	9770	9770	9770	0
71	20231227	182200	1056684460	9770	9770	9770	9770	0
72	20231227	182100	1056684460	9770	9770	9770	9770	0
73	20231227	182000	1056684460	9770	9770	9770	9770	0
74	20231227	181900	1056684460	9770	9770	9770	9770	0
75	20231227	181800	1056684460	9770	9770	9770	9770	0
76	20231227	181700	1056684460	9770	9770	9770	9770	0
77	20231227	181600	1056684460	9770	9770	9770	9770	0
78	20231227	181500	1056684460	9770	9770	9770	9770	0
79	20231227	181400	1056684460	9770	9770	9770	9770	0
80	20231227	181300	1056684460	9770	9770	9770	9770	0
81	20231227	181200	1056684460	9770	9770	9770	9770	0
82	20231227	181100	1056684460	9770	9770	9770	9770	0
83	20231227	181000	1056684460	9770	9770	9770	9770	0
84	20231227	180900	1056684460	9770	9770	9770	9770	0
85	20231227	180800	1056684460	9770	9770	9770	9770	0
86	20231227	180700	1056684460	9770	9770	9770	9770	0
87	20231227	180600	1056684460	9770	9770	9770	9770	0
88	20231227	180500	1056684460	9770	9770	9770	9770	0
89	20231227	180400	1056684460	9770	9770	9770	9770	0
90	20231227	180300	1056684460	9770	9770	9770	9770	0
91	20231227	180200	1056684460	9770	9770	9770	9770	0
92	20231227	180100	1056684460	9770	9770	9770	9770	1922
93	20231227	180000	1056684460	9770	9770	9770	9770	0
94	20231227	175900	1056684460	9770	9770	9770	9770	0
95	20231227	175800	1056684460	9770	9770	9770	9770	0
96	20231227	175700	1056684460	9770	9770	9770	9770	0
97	20231227	175600	1056684460	9770	9770	9770	9770	0
98	20231227	175500	1056684460	9770	9770	9770	9770	0
99	20231227	175400	1056684460	9770	9770	9770	9770	0
100	20231227	175300	1056684460	9770	9770	9770	9770	0
101	20231227	175200	1056684460	9770	9770	9770	9770	0
102	20231227	175100	1056684460	9770	9770	9770	9770	0
103	20231227	175000	1056684460	9770	9770	9770	9770	0
104	20231227	174900	1056684460	9770	9770	9770	9770	0
105	20231227	174800	1056684460	9770	9770	9770	9770	0
106	20231227	174700	1056684460	9770	9770	9770	9770	0
107	20231227	174600	1056684460	9770	9770	9770	9770	0
108	20231227	174500	1056684460	9770	9770	9770	9770	0
109	20231227	174400	1056684460	9770	9770	9770	9770	0
110	20231227	174300	1056684460	9770	9770	9770	9770	0
111	20231227	174200	1056684460	9770	9770	9770	9770	0
112	20231227	174100	1056684460	9770	9770	9770	9770	0
113	20231227	174000	1056684460	9770	9770	9770	9770	0
114	20231227	173900	1056684460	9770	9770	9770	9770	0
115	20231227	173800	1056684460	9770	9770	9770	9770	0
116	20231227	173700	1056684460	9770	9770	9770	9770	0
117	20231227	173600	1056684460	9770	9770	9770	9770	0
118	20231227	173500	1056684460	9770	9770	9770	9770	0
119	20231227	173400	1056684460	9770	9770	9770	9770	0
120	20231227	173300	1056684460	9770	9770	9770	9770	0
121	20231227	173200	1056684460	9770	9770	9770	9770	0
122	20231227	173100	1056684460	9770	9770	9770	9770	1922
123	20231227	173000	1056684460	9770	9770	9770	9770	0
124	20231227	172900	1056684460	9770	9770	9770	9770	0
125	20231227	172800	1056684460	9770	9770	9770	9770	0
126	20231227	172700	1056684460	9770	9770	9770	9770	0
127	20231227	172600	1056684460	9770	9770	9770	9770	0
128	20231227	172500	1056684460	9770	9770	9770	9770	0
129	20231227	172400	1056684460	9770	9770	9770	9770	0
130	20231227	172300	1056684460	9770	9770	9770	9770	0
131	20231227	172200	1056684460	9770	9770	9770	9770	0
132	20231227	172100	1056684460	9770	9770	9770	9770	0
133	20231227	172000	1056684460	9770	9770	9770	9770	0
134	20231227	171900	1056684460	9770	9770	9770	9770	0
135	20231227	171800	1056684460	9770	9770	9770	9770	0
136	20231227	171700	1056684460	9770	9770	9770	9770	0
137	20231227	171600	1056684460	9770	9770	9770	9770	0
138	20231227	171500	1056684460	9770	9770	9770	9770	0
139	20231227	171400	1056684460	9770	9770	9770	9770	0
140	20231227	171300	1056684460	9770	9770	9770	9770	0
141	20231227	171200	1056684460	9770	9770	9770	9770	0
142	20231227	171100	1056684460	9770	9770	9770	9770	0
143	20231227	171000	1056684460	9770	9770	9770	9770	0
144	20231227	170900	1056684460	9770	9770	9770	9770	0
145	20231227	170800	1056684460	9770	9770	9770	9770	0
146	20231227	170700	1056684460	9770	9770	9770	9770	0
147	20231227	170600	1056684460	9770	9770	9770	9770	0
148	20231227	170500	1056684460	9770	9770	9770	9770	0
149	20231227	170400	1056684460	9770	9770	9770	9770	0
150	20231227	170300	1056684460	9770	9770	9770	9770	0
151	20231227	170200	1056684460	9770	9770	9770	9770	0
152	20231227	170100	1056684460	9770	9770	9770	9770	1922
153	20231227	170000	1056684460	9770	9770	9770	9770	0
154	20231227	165900	1056684460	9770	9770	9770	9770	0
155	20231227	165800	1056684460	9770	9770	9770	9770	0
156	20231227	165700	1056684460	9770	9770	9770	9770	0
157	20231227	165600	1056684460	9770	9770	9770	9770	0
158	20231227	165500	1056684460	9770	9770	9770	9770	0
159	20231227	165400	1056684460	9770	9770	9770	9770	0
160	20231227	165300	1056684460	9770	9770	9770	9770	0
161	20231227	165200	1056684460	9770	9770	9770	9770	0
162	20231227	165100	1056684460	9770	9770	9770	9770	0
163	20231227	165000	1056684460	9770	9770	9770	9770	0
164	20231227	164900	1056684460	9770	9770	9770	9770	0
165	20231227	164800	1056684460	9770	9770	9770	9770	0
166	20231227	164700	1056684460	9770	9770	9770	9770	0
167	20231227	164600	1056684460	9770	9770	9770	9770	0
168	20231227	164500	1056684460	9770	9770	9770	9770	0
169	20231227	164400	1056684460	9770	9770	9770	9770	0
170	20231227	164300	1056684460	9770	9770	9770	9770	0
171	20231227	164200	1056684460	9770	9770	9770	9770	0
172	20231227	164100	1056684460	9770	9770	9770	9770	0
173	20231227	164000	1056684460	9770	9770	9770	9770	0
174	20231227	163900	1056684460	9770	9770	9770	9770	0
175	20231227	163800	1056684460	9770	9770	9770	9770	0
176	20231227	163700	1056684460	9770	9770	9770	9770	0
177	20231227	163600	1056684460	9770	9770	9770	9770	0
178	20231227	163500	1056684460	9770	9770	9770	9770	0
179	20231227	163400	1056684460	9770	9770	9770	9770	0
180	20231227	163300	1056684460	9770	9770	9770	9770	0
181	20231227	163200	1056684460	9770	9770	9770	9770	0
182	20231227	163100	1056684460	9770	9770	9770	9770	1922
183	20231227	163000	1056684460	9770	9770	9770	9770	0
184	20231227	162900	1056684460	9770	9770	9770	9770	0
185	20231227	162800	1056684460	9770	9770	9770	9770	0
186	20231227	162700	1056684460	9770	9770	9770	9770	0
187	20231227	162600	1056684460	9770	9770	9770	9770	0
188	20231227	162500	1056684460	9770	9770	9770	9770	0
189	20231227	162400	1056684460	9770	9770	9770	9770	0
190	20231227	162300	1056684460	9770	9770	9770	9770	0
191	20231227	162200	1056684460	9770	9770	9770	9770	0
192	20231227	162100	1056684460	9770	9770	9770	9770	0
193	20231227	162000	1056684460	9770	9770	9770	9770	0
194	20231227	161900	1056684460	9770	9770	9770	9770	0
195	20231227	161800	1056684460	9770	9770	9770	9770	0
196	20231227	161700	1056684460	9770	9770	9770	9770	0
197	20231227	161600	1056684460	9770	9770	9770	9770	0
198	20231227	161500	1056684460	9770	9770	9770	9770	0
199	20231227	161400	1056684460	9770	9770	9770	9770	0
200	20231227	161300	1056684460	9770	9770	9770	9770	0
201	20231227	161200	1056684460	9770	9770	9770	9770	0
202	20231227	161100	1056684460	9770	9770	9770	9770	0
203	20231227	161000	1056684460	9770	9770	9770	9770	0
204	20231227	160900	1056684460	9770	9770	9770	9770	0
205	20231227	160800	1056684460	9770	9770	9770	9770	0
206	20231227	160700	1056684460	9770	9770	9770	9770	0
207	20231227	160600	1056684460	9770	9770	9770	9770	0
208	20231227	160500	1056684460	9770	9770	9770	9770	0
209	20231227	160400	1056684460	9770	9770	9770	9770	0
210	20231227	160300	1056684460	9770	9770	9770	9770	0
211	20231227	160200	1056684460	9770	9770	9770	9770	0
212	20231227	160100	1056684460	9770	9770	9770	9770	1922
213	20231227	160000	1056684460	9770	9770	9770	9770	0
214	20231227	155900	1056684460	9770	9770	9770	9770	0
215	20231227	155800	1056684460	9770	9770	9770	9770	0
216	20231227	155700	1056684460	9770	9770	9770	9770	0
217	20231227	155600	1056684460	9770	9770	9770	9770	0
218	20231227	155500	1056684460	9770	9770	9770	9770	0
219	20231227	155400	1056684460	9770	9770	9770	9770	0
220	20231227	155300	1056684460	9770	9770	9770	9770	0
221	20231227	155200	1056684460	9770	9770	9770	9770	0
222	20231227	155100	1056684460	9770	9770	9770	9770	0
223	20231227	155000	1056684460	9770	9770	9770	9770	0
224	20231227	154900	1056684460	9770	9770	9770	9770	0
225	20231227	154800	1056684460	9770	9770	9770	9770	0
226	20231227	154700	1056684460	9770	9770	9770	9770	0
227	20231227	154600	1056684460	9770	9770	9770	9770	0
228	20231227	154500	1056684460	9770	9770	9770	9770	0
229	20231227	154400	1056684460	9770	9770	9770	9770	0
230	20231227	154300	1056684460	9770	9770	9770	9770	0
231	20231227	154200	1056684460	9770	9770	9770	9770	0
232	20231227	154100	1056684460	9770	9770	9770	9770	0
233	20231227	154000	1056684460	9770	9770	9770	9770	0
234	20231227	153900	1056684460	9770	9770	9770	9770	0
235	20231227	153800	1056684460	9770	9770	9770	9770	0
236	20231227	153700	1056684460	9770	9770	9770	9770	0
237	20231227	153600	1056684460	9770	9770	9770	9770	0
238	20231227	153500	1056684460	9770	9770	9770	9770	0
239	20231227	153400	1056684460	9770	9770	9770	9770	0
240	20231227	153300	1056684460	9770	9770	9770	9770	0
241	20231227	153200	1056684460	9770	9770	9770	9770	0
242	20231227	153100	1056684460	9770	9770	9770	9770	1922
243	20231227	153000	1056684460	9770	9770	9770	9770	1922
244	20231227	152900	1037906520	9770	9770	9770	9770	0
245	20231227	152800	1037906520	9770	9770	9770	9770	0
246	20231227	152700	1037906520	9770	9770	9770	9770	0
247	20231227	152600	1037906520	9770	9770	9770	9770	0
248	20231227	152500	1037906520	9770	9770	9770	9770	0
249	20231227	152400	1037906520	9770	9770	9770	9770	0
250	20231227	152300	1037906520	9770	9770	9770	9770	0
251	20231227	152200	1037906520	9770	9770	9770	9770	0
252	20231227	152100	1037906520	9770	9770	9770	9770	0
253	20231227	152000	1037906520	9770	9770	9770	9770	0
254	20231227	151900	1037906520	9770	9750	9780	9750	231
255	20231227	151800	1035651100	9770	9770	9770	9770	81
256	20231227	151700	1034859730	9760	9740	9760	9740	829
257	20231227	151600	1026769050	9750	9750	9750	9750	3
258	20231227	151500	1026739800	9750	9750	9750	9750	47
259	20231227	151400	1026281550	9750	9750	9750	9750	35
260	20231227	151300	1025940300	9750	9750	9750	9750	0
261	20231227	151200	1025940300	9750	9750	9750	9750	0
262	20231227	151100	1025940300	9750	9750	9750	9750	0
263	20231227	151000	1025940300	9750	9750	9750	9750	35
264	20231227	150900	1025599050	9760	9760	9760	9760	0
265	20231227	150800	1025599050	9760	9750	9760	9750	10
266	20231227	150700	1025501510	9730	9730	9730	9730	0
267	20231227	150600	1025501510	9730	9730	9730	9730	27
268	20231227	150500	1025238800	9720	9720	9720	9720	0
269	20231227	150400	1025238800	9720	9740	9740	9720	1000
270	20231227	150300	1015512670	9750	9750	9750	9750	51
271	20231227	150200	1015015420	9760	9760	9760	9760	0
272	20231227	150100	1015015420	9760	9760	9760	9760	0
273	20231227	150000	1015015420	9760	9760	9760	9760	0
274	20231227	145900	1015015420	9760	9760	9760	9760	0
275	20231227	145800	1015015420	9760	9760	9760	9760	15
276	20231227	145700	1014869020	9760	9760	9760	9760	523
277	20231227	145600	1009764540	9760	9760	9760	9760	0
278	20231227	145500	1009764540	9760	9750	9760	9750	1002
279	20231227	145400	999995030	9760	9730	9760	9730	1001
280	20231227	145300	990255270	9730	9760	9760	9730	2013
281	20231227	145200	970657450	9760	9760	9760	9760	0
282	20231227	145100	970657450	9760	9760	9760	9760	13
283	20231227	145000	970530570	9760	9760	9760	9760	1
284	20231227	144900	970520810	9750	9750	9750	9750	300
285	20231227	144800	967595810	9760	9760	9760	9760	650
286	20231227	144700	961251810	9760	9760	9760	9760	0
287	20231227	144600	961251810	9760	9750	9760	9730	21
288	20231227	144500	961047070	9750	9740	9750	9730	101
289	20231227	144400	960063440	9750	9750	9750	9750	0
290	20231227	144300	960063440	9750	9730	9750	9730	331
291	20231227	144200	956836330	9730	9720	9730	9720	1208
292	20231227	144100	945084580	9720	9720	9720	9720	410
293	20231227	144000	941099380	9720	9720	9720	9720	12
294	20231227	143900	940982740	9720	9720	9720	9720	0
295	20231227	143800	940982740	9720	9720	9720	9720	2
296	20231227	143700	940963300	9720	9720	9720	9720	0
297	20231227	143600	940963300	9720	9720	9720	9720	17
298	20231227	143500	940798060	9730	9730	9730	9730	0
299	20231227	143400	940798060	9730	9730	9730	9730	0
300	20231227	143300	940798060	9730	9730	9730	9730	100
301	20231227	143200	939825060	9720	9730	9730	9720	11
302	20231227	143100	939718130	9730	9730	9730	9730	1
303	20231227	143000	939708400	9730	9720	9730	9710	29
304	20231227	142900	939426740	9720	9720	9720	9720	4
305	20231227	142800	939387860	9720	9720	9720	9720	1
306	20231227	142700	939378140	9720	9730	9730	9720	20
307	20231227	142600	939183640	9730	9730	9730	9730	20
308	20231227	142500	938989040	9730	9730	9730	9730	30
309	20231227	142400	938697140	9730	9730	9730	9730	0
310	20231227	142300	938697140	9730	9720	9730	9710	51
311	20231227	142200	938201220	9730	9730	9730	9730	6
312	20231227	142100	938142840	9730	9730	9730	9730	0
313	20231227	142000	938142840	9730	9730	9730	9730	0
314	20231227	141900	938142840	9730	9730	9730	9730	12
315	20231227	141800	938026080	9730	9730	9730	9730	10
316	20231227	141700	937928780	9720	9720	9720	9720	1
317	20231227	141600	937919060	9730	9730	9730	9730	0
318	20231227	141500	937919060	9730	9730	9730	9730	0
319	20231227	141400	937919060	9730	9730	9730	9730	0
320	20231227	141300	937919060	9730	9730	9730	9730	0
321	20231227	141200	937919060	9730	9730	9730	9730	0
322	20231227	141100	937919060	9730	9730	9730	9730	0
323	20231227	141000	937919060	9730	9730	9730	9730	0
324	20231227	140900	937919060	9730	9730	9730	9730	1
325	20231227	140800	937909330	9710	9710	9710	9710	10
326	20231227	140700	937812230	9730	9720	9730	9720	26
327	20231227	140600	937559500	9720	9720	9720	9720	6
328	20231227	140500	937501180	9720	9720	9720	9720	0
329	20231227	140400	937501180	9720	9720	9720	9720	0
330	20231227	140300	937501180	9720	9720	9720	9720	35
331	20231227	140200	937160980	9720	9720	9720	9720	14
332	20231227	140100	937024900	9720	9720	9720	9720	0
333	20231227	140000	937024900	9720	9720	9720	9720	1
334	20231227	135900	937015180	9720	9720	9720	9720	11
335	20231227	135800	936908260	9700	9700	9700	9700	0
336	20231227	135700	936908260	9700	9710	9710	9700	180
337	20231227	135600	935160980	9720	9720	9720	9720	0
338	20231227	135500	935160980	9720	9720	9720	9720	0
339	20231227	135400	935160980	9720	9730	9730	9720	377
340	20231227	135300	931495980	9740	9740	9740	9740	0
341	20231227	135200	931495980	9740	9740	9740	9740	100
342	20231227	135100	930521980	9740	9740	9740	9740	0
343	20231227	135000	930521980	9740	9740	9740	9740	1
344	20231227	134900	930512240	9740	9740	9740	9740	0
345	20231227	134800	930512240	9740	9740	9740	9740	0
346	20231227	134700	930512240	9740	9740	9740	9740	0
347	20231227	134600	930512240	9740	9740	9740	9740	1
348	20231227	134500	930502500	9760	9760	9760	9760	0
349	20231227	134400	930502500	9760	9760	9760	9760	0
350	20231227	134300	930502500	9760	9760	9760	9760	0
351	20231227	134200	930502500	9760	9760	9760	9760	0
352	20231227	134100	930502500	9760	9760	9760	9760	0
353	20231227	134000	930502500	9760	9760	9760	9760	0
354	20231227	133900	930502500	9760	9760	9760	9760	0
355	20231227	133800	930502500	9760	9760	9760	9760	0
356	20231227	133700	930502500	9760	9730	9760	9730	2699
357	20231227	133600	904226260	9720	9650	9720	9640	7658
358	20231227	133500	830200550	9640	9660	9690	9640	7068
359	20231227	133400	762023720	9690	9690	9690	9650	5204
360	20231227	133300	711753350	9670	9670	9670	9670	0
361	20231227	133200	711753350	9670	9670	9670	9670	0
362	20231227	133100	711753350	9670	9670	9670	9670	0
363	20231227	133000	711753350	9670	9670	9670	9670	0
364	20231227	132900	711753350	9670	9670	9670	9670	0
365	20231227	132800	711753350	9670	9670	9670	9670	0
366	20231227	132700	711753350	9670	9680	9680	9670	406
367	20231227	132600	707824810	9690	9690	9690	9690	0
368	20231227	132500	707824810	9690	9690	9690	9690	5
369	20231227	132400	707776360	9690	9690	9700	9690	398
370	20231227	132300	703919730	9700	9700	9700	9700	0
371	20231227	132200	703919730	9700	9700	9700	9700	31
372	20231227	132100	703619030	9690	9690	9690	9690	0
373	20231227	132000	703619030	9690	9690	9690	9690	0
374	20231227	131900	703619030	9690	9690	9690	9690	55
375	20231227	131800	703086080	9690	9690	9690	9690	1
376	20231227	131700	703076390	9690	9690	9690	9690	3
377	20231227	131600	703047320	9690	9690	9690	9690	0
378	20231227	131500	703047320	9690	9690	9690	9690	541
379	20231227	131400	697805030	9700	9700	9700	9700	0
380	20231227	131300	697805030	9700	9700	9700	9700	0
381	20231227	131200	697805030	9700	9700	9700	9700	0
382	20231227	131100	697805030	9700	9700	9700	9700	1
383	20231227	131000	697795330	9690	9690	9690	9690	20
384	20231227	130900	697601530	9680	9680	9680	9680	4
385	20231227	130800	697562810	9690	9690	9690	9690	0
386	20231227	130700	697562810	9690	9690	9690	9690	152
387	20231227	130600	696089930	9690	9700	9700	9680	71
388	20231227	130500	695402380	9700	9700	9700	9700	11
389	20231227	130400	695295680	9700	9700	9700	9700	10
390	20231227	130300	695198680	9690	9690	9690	9690	0
391	20231227	130200	695198680	9690	9690	9690	9690	10
392	20231227	130100	695101780	9690	9690	9690	9690	66
393	20231227	130000	694462240	9690	9690	9690	9690	4
394	20231227	125900	694423480	9690	9690	9690	9690	0
395	20231227	125800	694423480	9690	9690	9700	9690	8
396	20231227	125700	694345950	9690	9690	9690	9690	2
397	20231227	125600	694326570	9700	9700	9700	9700	0
398	20231227	125500	694326570	9700	9700	9700	9700	0
399	20231227	125400	694326570	9700	9700	9700	9700	0
400	20231227	125300	694326570	9700	9680	9700	9680	307
401	20231227	125200	691351830	9680	9670	9690	9670	10
402	20231227	125100	691255020	9690	9670	9690	9670	6
403	20231227	125000	691196940	9630	9630	9630	9630	0
404	20231227	124900	691196940	9630	9630	9630	9630	0
405	20231227	124800	691196940	9630	9630	9630	9630	0
406	20231227	124700	691196940	9630	9680	9680	9630	6001
407	20231227	124600	633352180	9660	9660	9660	9660	265
408	20231227	124500	630792280	9650	9660	9660	9650	3000
409	20231227	124400	601837800	9680	9680	9680	9680	0
410	20231227	124300	601837800	9680	9680	9680	9680	1
411	20231227	124200	601828120	9660	9670	9670	9660	900
412	20231227	124100	593134110	9650	9670	9670	9650	3
413	20231227	124000	593105140	9670	9670	9670	9660	549
414	20231227	123900	587801580	9690	9690	9690	9690	11
415	20231227	123800	587694990	9690	9690	9690	9690	11
416	20231227	123700	587588400	9690	9690	9690	9690	1
417	20231227	123600	587578710	9650	9670	9670	9650	1008
418	20231227	123500	577851060	9690	9690	9690	9690	1
419	20231227	123400	577841370	9690	9680	9690	9680	7
420	20231227	123300	577773550	9690	9690	9690	9690	1
421	20231227	123200	577763860	9680	9680	9680	9680	1
422	20231227	123100	577754180	9690	9690	9690	9690	0
423	20231227	123000	577754180	9690	9690	9690	9690	0
424	20231227	122900	577754180	9690	9690	9690	9690	0
425	20231227	122800	577754180	9690	9690	9690	9690	0
426	20231227	122700	577754180	9690	9690	9690	9690	10
427	20231227	122600	577657280	9700	9690	9700	9680	3
428	20231227	122500	577628210	9700	9700	9700	9700	1
429	20231227	122400	577618510	9660	9700	9700	9660	79
430	20231227	122300	576854580	9700	9700	9700	9700	13
431	20231227	122200	576728480	9700	9680	9700	9680	7
432	20231227	122100	576660670	9700	9700	9700	9680	33
433	20231227	122000	576340790	9700	9660	9700	9650	2011
434	20231227	121900	556934080	9700	9700	9700	9700	11
435	20231227	121800	556827380	9660	9660	9660	9660	500
436	20231227	121700	551997380	9650	9660	9660	9650	1010
437	20231227	121600	542250120	9660	9670	9670	9660	445
438	20231227	121500	537950980	9670	9670	9670	9670	33
439	20231227	121400	537631870	9670	9670	9670	9670	0
440	20231227	121300	537631870	9670	9670	9670	9670	0
441	20231227	121200	537631870	9670	9670	9670	9670	0
442	20231227	121100	537631870	9670	9670	9670	9670	0
443	20231227	121000	537631870	9670	9670	9670	9670	28
444	20231227	120900	537361110	9670	9670	9670	9670	20
445	20231227	120800	537167710	9700	9700	9700	9700	2
446	20231227	120700	537148310	9680	9680	9680	9680	0
447	20231227	120600	537148310	9680	9680	9680	9680	1
448	20231227	120500	537138630	9670	9670	9670	9670	0
449	20231227	120400	537138630	9670	9680	9680	9670	1500
450	20231227	120300	522633120	9690	9690	9690	9690	0
451	20231227	120200	522633120	9690	9690	9690	9690	2
452	20231227	120100	522613740	9690	9690	9690	9690	1
453	20231227	120000	522604050	9680	9680	9680	9680	0
454	20231227	115900	522604050	9680	9680	9680	9680	3000
455	20231227	115800	493564050	9670	9670	9670	9670	15
456	20231227	115700	493419000	9670	9680	9680	9670	254
457	20231227	115600	490960800	9680	9680	9680	9680	10
458	20231227	115500	490864000	9680	9680	9680	9680	1
459	20231227	115400	490854320	9690	9690	9690	9690	5
460	20231227	115300	490805870	9690	9680	9690	9680	46
461	20231227	115200	490360580	9690	9690	9690	9690	5
462	20231227	115100	490312130	9690	9680	9690	9680	41
463	20231227	115000	489915240	9680	9680	9680	9680	182
464	20231227	114900	488153480	9680	9680	9680	9680	0
465	20231227	114800	488153480	9680	9680	9680	9680	0
466	20231227	114700	488153480	9680	9680	9680	9680	0
467	20231227	114600	488153480	9680	9680	9680	9680	0
468	20231227	114500	488153480	9680	9680	9680	9680	0
469	20231227	114400	488153480	9680	9680	9680	9680	0
470	20231227	114300	488153480	9680	9680	9680	9680	211
471	20231227	114200	486111000	9690	9690	9690	9690	0
472	20231227	114100	486111000	9690	9680	9690	9680	321
473	20231227	114000	483001410	9680	9700	9700	9680	1067
474	20231227	113900	472671270	9700	9700	9700	9700	0
475	20231227	113800	472671270	9700	9700	9700	9700	0
476	20231227	113700	472671270	9700	9700	9700	9700	258
477	20231227	113600	470168670	9700	9700	9700	9700	53
478	20231227	113500	469654570	9700	9700	9700	9700	91
479	20231227	113400	468771870	9700	9700	9700	9700	0
480	20231227	113300	468771870	9700	9700	9700	9700	0
481	20231227	113200	468771870	9700	9700	9700	9700	0
482	20231227	113100	468771870	9700	9700	9700	9700	0
483	20231227	113000	468771870	9700	9700	9700	9700	4
484	20231227	112900	468733070	9720	9720	9720	9720	2
485	20231227	112800	468713630	9720	9720	9720	9720	3
486	20231227	112700	468684470	9700	9720	9720	9700	137
487	20231227	112600	467353520	9720	9720	9720	9710	1243
488	20231227	112500	455272580	9720	9730	9730	9720	7
489	20231227	112400	455204530	9730	9730	9730	9730	0
490	20231227	112300	455204530	9730	9730	9730	9730	100
491	20231227	112200	454231530	9730	9740	9740	9730	73
492	20231227	112100	453521140	9730	9730	9730	9730	1
493	20231227	112000	453511410	9730	9730	9730	9730	65
494	20231227	111900	452878960	9720	9720	9720	9720	0
495	20231227	111800	452878960	9720	9720	9720	9720	101
496	20231227	111700	451897240	9730	9730	9730	9730	0
497	20231227	111600	451897240	9730	9730	9730	9730	0
498	20231227	111500	451897240	9730	9730	9730	9730	0
499	20231227	111400	451897240	9730	9730	9730	9730	0
500	20231227	111300	451897240	9730	9730	9730	9730	0
501	20231227	111200	451897240	9730	9730	9730	9730	1
502	20231227	111100	451887510	9700	9700	9700	9700	0
503	20231227	111000	451887510	9700	9700	9700	9700	0
504	20231227	110900	451887510	9700	9700	9700	9700	0
505	20231227	110800	451887510	9700	9700	9700	9700	0
506	20231227	110700	451887510	9700	9700	9700	9700	0
507	20231227	110600	451887510	9700	9700	9700	9700	13
508	20231227	110500	451761410	9700	9700	9700	9700	2
509	20231227	110400	451742010	9690	9690	9690	9690	0
510	20231227	110300	451742010	9690	9690	9690	9690	10
511	20231227	110200	451645110	9700	9700	9700	9700	11
512	20231227	110100	451538410	9750	9750	9750	9750	0
513	20231227	110000	451538410	9750	9750	9750	9750	0
514	20231227	105900	451538410	9750	9750	9750	9750	0
515	20231227	105800	451538410	9750	9750	9750	9750	2
516	20231227	105700	451518910	9750	9750	9750	9750	0
517	20231227	105600	451518910	9750	9750	9750	9750	0
518	20231227	105500	451518910	9750	9750	9750	9750	1
519	20231227	105400	451509160	9690	9690	9690	9690	51
520	20231227	105300	451014970	9750	9750	9750	9750	1
521	20231227	105200	451005220	9690	9690	9690	9690	100
522	20231227	105100	450036220	9750	9690	9750	9690	9
523	20231227	105000	449948950	9750	9750	9750	9750	0
524	20231227	104900	449948950	9750	9750	9750	9750	1
525	20231227	104800	449939200	9690	9730	9730	9690	125
526	20231227	104700	448726080	9750	9750	9750	9750	1
527	20231227	104600	448716330	9740	9740	9740	9740	0
528	20231227	104500	448716330	9740	9740	9740	9740	266
529	20231227	104400	446125490	9750	9750	9750	9750	0
530	20231227	104300	446125490	9750	9750	9750	9750	0
531	20231227	104200	446125490	9750	9750	9750	9750	0
532	20231227	104100	446125490	9750	9750	9750	9750	0
533	20231227	104000	446125490	9750	9750	9750	9750	0
534	20231227	103900	446125490	9750	9750	9750	9750	200
535	20231227	103800	444175490	9750	9750	9750	9750	0
536	20231227	103700	444175490	9750	9750	9750	9750	1
537	20231227	103600	444165740	9750	9750	9750	9750	0
538	20231227	103500	444165740	9750	9750	9750	9750	1
539	20231227	103400	444155990	9700	9700	9700	9700	1
540	20231227	103300	444146290	9760	9760	9760	9760	0
541	20231227	103200	444146290	9760	9760	9760	9760	0
542	20231227	103100	444146290	9760	9760	9760	9760	0
543	20231227	103000	444146290	9760	9760	9760	9760	0
544	20231227	102900	444146290	9760	9760	9760	9760	0
545	20231227	102800	444146290	9760	9760	9760	9760	0
546	20231227	102700	444146290	9760	9760	9760	9760	1
547	20231227	102600	444136530	9730	9710	9730	9710	2550
548	20231227	102500	419353720	9710	9710	9710	9710	227
549	20231227	102400	417149550	9670	9670	9670	9670	0
550	20231227	102300	417149550	9670	9670	9670	9670	29
551	20231227	102200	416869120	9710	9710	9710	9710	0
552	20231227	102100	416869120	9710	9710	9710	9710	1
553	20231227	102000	416859410	9660	9690	9690	9660	2619
554	20231227	101900	391546310	9690	9690	9690	9690	0
555	20231227	101800	391546310	9690	9690	9690	9690	0
556	20231227	101700	391546310	9690	9690	9690	9690	0
557	20231227	101600	391546310	9690	9690	9690	9690	0
558	20231227	101500	391546310	9690	9680	9690	9660	37
559	20231227	101400	391188820	9690	9690	9690	9690	0
560	20231227	101300	391188820	9690	9660	9690	9660	50
561	20231227	101200	390705730	9660	9660	9660	9660	2
562	20231227	101100	390686410	9660	9660	9660	9650	2802
563	20231227	101000	363646860	9670	9670	9670	9670	1
564	20231227	100900	363637190	9660	9660	9660	9660	2
565	20231227	100800	363617870	9670	9670	9670	9670	170
566	20231227	100700	361973970	9670	9640	9670	9640	3000
567	20231227	100600	333050970	9670	9670	9670	9670	208
568	20231227	100500	331039610	9670	9670	9670	9670	6
569	20231227	100400	330981590	9670	9670	9670	9670	35
570	20231227	100300	330643140	9670	9660	9670	9630	137
571	20231227	100200	329323760	9630	9630	9630	9630	514
572	20231227	100100	324373940	9630	9630	9630	9630	0
573	20231227	100000	324373940	9630	9630	9630	9630	0
574	20231227	095900	324373940	9630	9650	9650	9630	2830
575	20231227	095800	297113380	9650	9650	9650	9650	0
576	20231227	095700	297113380	9650	9650	9650	9650	2001
577	20231227	095600	277803730	9650	9660	9660	9650	2000
578	20231227	095500	258503360	9670	9670	9670	9670	1
579	20231227	095400	258493690	9650	9660	9670	9650	142
580	20231227	095300	257122940	9650	9650	9650	9650	0
581	20231227	095200	257122940	9650	9650	9650	9650	0
582	20231227	095100	257122940	9650	9630	9650	9630	1712
583	20231227	095000	240603790	9630	9650	9650	9630	522
584	20231227	094900	235574940	9660	9640	9660	9630	2510
585	20231227	094800	211397460	9670	9700	9700	9630	2002
586	20231227	094700	192117810	9660	9630	9660	9630	33
587	20231227	094600	191799060	9630	9660	9660	9630	3095
588	20231227	094500	161994180	9660	9640	9660	9630	2001
589	20231227	094400	142724380	9660	9660	9660	9630	2154
590	20231227	094300	121978790	9660	9680	9680	9660	341
591	20231227	094200	118682360	9710	9710	9710	9710	0
592	20231227	094100	118682360	9710	9710	9710	9710	1
593	20231227	094000	118672650	9680	9680	9680	9680	58
594	20231227	093900	118111210	9680	9680	9680	9680	304
595	20231227	093800	115168490	9680	9680	9710	9680	1369
596	20231227	093700	101916510	9680	9710	9710	9680	111
597	20231227	093600	100840970	9680	9680	9680	9680	103
598	20231227	093500	99843930	9680	9690	9690	9680	34
599	20231227	093400	99514710	9690	9720	9720	9690	1485
600	20231227	093300	85100370	9730	9730	9730	9730	15
601	20231227	093200	84954420	9720	9720	9720	9720	51
602	20231227	093100	84458700	9730	9730	9730	9720	251
603	20231227	093000	82017610	9740	9740	9740	9740	1
604	20231227	092900	82007870	9740	9740	9740	9740	147
605	20231227	092800	80576090	9770	9770	9770	9770	20
606	20231227	092700	80380690	9770	9740	9770	9740	61
607	20231227	092600	79785290	9740	9740	9740	9740	400
608	20231227	092500	75889290	9730	9730	9730	9730	102
609	20231227	092400	74896830	9740	9740	9740	9740	101
610	20231227	092300	73913090	9760	9750	9760	9740	2001
611	20231227	092200	54421250	9750	9750	9750	9750	20
612	20231227	092100	54226250	9750	9750	9750	9750	160
613	20231227	092000	52666250	9750	9750	9750	9750	12
614	20231227	091900	52549250	9750	9750	9750	9750	29
615	20231227	091800	52266500	9740	9740	9740	9740	25
616	20231227	091700	52023000	9740	9750	9750	9740	670
617	20231227	091600	45495250	9760	9760	9760	9760	1
618	20231227	091500	45485490	9750	9770	9770	9750	1753
619	20231227	091400	28390490	9770	9790	9790	9770	77
620	20231227	091300	27637800	9790	9790	9790	9790	0
621	20231227	091200	27637800	9790	9790	9790	9790	150
622	20231227	091100	26169300	9790	9790	9790	9790	0
623	20231227	091000	26169300	9790	9790	9790	9790	150
624	20231227	090900	24700800	9790	9750	9790	9750	603
625	20231227	090800	18810930	9750	9750	9750	9750	40
626	20231227	090700	18420930	9740	9740	9740	9740	0
627	20231227	090600	18420930	9740	9740	9740	9740	2
628	20231227	090500	18401450	9770	9740	9770	9740	143
629	20231227	090400	17008600	9740	9740	9740	9740	205
630	20231227	090300	15011900	9740	9740	9740	9740	131
631	20231227	090200	13735960	9730	9730	9730	9730	0
632	20231227	090100	13735960	9730	9730	9730	9730	0
633	20231227	090000	13735960	9730	9720	9730	9720	1353