KissMeData/065130/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193700	178171430	5420	5420	5420	5420	654
3	20231227	193600	178171430	5420	5420	5420	5420	0
4	20231227	193500	178171430	5420	5420	5420	5420	0
5	20231227	193400	178171430	5420	5420	5420	5420	0
6	20231227	193300	178171430	5420	5420	5420	5420	0
7	20231227	193200	178171430	5420	5420	5420	5420	0
8	20231227	193100	178171430	5420	5420	5420	5420	0
9	20231227	193000	178171430	5420	5420	5420	5420	0
10	20231227	192900	178171430	5420	5420	5420	5420	0
11	20231227	192800	178171430	5420	5420	5420	5420	0
12	20231227	192700	178171430	5420	5420	5420	5420	0
13	20231227	192600	178171430	5420	5420	5420	5420	0
14	20231227	192500	178171430	5420	5420	5420	5420	0
15	20231227	192400	178171430	5420	5420	5420	5420	0
16	20231227	192300	178171430	5420	5420	5420	5420	0
17	20231227	192200	178171430	5420	5420	5420	5420	0
18	20231227	192100	178171430	5420	5420	5420	5420	0
19	20231227	192000	178171430	5420	5420	5420	5420	0
20	20231227	191900	178171430	5420	5420	5420	5420	0
21	20231227	191800	178171430	5420	5420	5420	5420	0
22	20231227	191700	178171430	5420	5420	5420	5420	0
23	20231227	191600	178171430	5420	5420	5420	5420	0
24	20231227	191500	178171430	5420	5420	5420	5420	0
25	20231227	191400	178171430	5420	5420	5420	5420	0
26	20231227	191300	178171430	5420	5420	5420	5420	0
27	20231227	191200	178171430	5420	5420	5420	5420	0
28	20231227	191100	178171430	5420	5420	5420	5420	0
29	20231227	191000	178171430	5420	5420	5420	5420	0
30	20231227	190900	178171430	5420	5420	5420	5420	0
31	20231227	190800	178171430	5420	5420	5420	5420	0
32	20231227	190700	178171430	5420	5420	5420	5420	654
33	20231227	190600	178171430	5420	5420	5420	5420	0
34	20231227	190500	178171430	5420	5420	5420	5420	0
35	20231227	190400	178171430	5420	5420	5420	5420	0
36	20231227	190300	178171430	5420	5420	5420	5420	0
37	20231227	190200	178171430	5420	5420	5420	5420	0
38	20231227	190100	178171430	5420	5420	5420	5420	0
39	20231227	190000	178171430	5420	5420	5420	5420	0
40	20231227	185900	178171430	5420	5420	5420	5420	0
41	20231227	185800	178171430	5420	5420	5420	5420	0
42	20231227	185700	178171430	5420	5420	5420	5420	0
43	20231227	185600	178171430	5420	5420	5420	5420	0
44	20231227	185500	178171430	5420	5420	5420	5420	0
45	20231227	185400	178171430	5420	5420	5420	5420	0
46	20231227	185300	178171430	5420	5420	5420	5420	0
47	20231227	185200	178171430	5420	5420	5420	5420	0
48	20231227	185100	178171430	5420	5420	5420	5420	0
49	20231227	185000	178171430	5420	5420	5420	5420	0
50	20231227	184900	178171430	5420	5420	5420	5420	0
51	20231227	184800	178171430	5420	5420	5420	5420	0
52	20231227	184700	178171430	5420	5420	5420	5420	0
53	20231227	184600	178171430	5420	5420	5420	5420	0
54	20231227	184500	178171430	5420	5420	5420	5420	0
55	20231227	184400	178171430	5420	5420	5420	5420	0
56	20231227	184300	178171430	5420	5420	5420	5420	0
57	20231227	184200	178171430	5420	5420	5420	5420	0
58	20231227	184100	178171430	5420	5420	5420	5420	0
59	20231227	184000	178171430	5420	5420	5420	5420	0
60	20231227	183900	178171430	5420	5420	5420	5420	0
61	20231227	183800	178171430	5420	5420	5420	5420	0
62	20231227	183700	178171430	5420	5420	5420	5420	654
63	20231227	183600	178171430	5420	5420	5420	5420	0
64	20231227	183500	178171430	5420	5420	5420	5420	0
65	20231227	183400	178171430	5420	5420	5420	5420	0
66	20231227	183300	178171430	5420	5420	5420	5420	0
67	20231227	183200	178171430	5420	5420	5420	5420	0
68	20231227	183100	178171430	5420	5420	5420	5420	0
69	20231227	183000	178171430	5420	5420	5420	5420	0
70	20231227	182900	178171430	5420	5420	5420	5420	0
71	20231227	182800	178171430	5420	5420	5420	5420	0
72	20231227	182700	178171430	5420	5420	5420	5420	0
73	20231227	182600	178171430	5420	5420	5420	5420	0
74	20231227	182500	178171430	5420	5420	5420	5420	0
75	20231227	182400	178171430	5420	5420	5420	5420	0
76	20231227	182300	178171430	5420	5420	5420	5420	0
77	20231227	182200	178171430	5420	5420	5420	5420	0
78	20231227	182100	178171430	5420	5420	5420	5420	0
79	20231227	182000	178171430	5420	5420	5420	5420	0
80	20231227	181900	178171430	5420	5420	5420	5420	0
81	20231227	181800	178171430	5420	5420	5420	5420	0
82	20231227	181700	178171430	5420	5420	5420	5420	0
83	20231227	181600	178171430	5420	5420	5420	5420	0
84	20231227	181500	178171430	5420	5420	5420	5420	0
85	20231227	181400	178171430	5420	5420	5420	5420	0
86	20231227	181300	178171430	5420	5420	5420	5420	0
87	20231227	181200	178171430	5420	5420	5420	5420	0
88	20231227	181100	178171430	5420	5420	5420	5420	0
89	20231227	181000	178171430	5420	5420	5420	5420	0
90	20231227	180900	178171430	5420	5420	5420	5420	0
91	20231227	180800	178171430	5420	5420	5420	5420	0
92	20231227	180700	178171430	5420	5420	5420	5420	654
93	20231227	180600	178171430	5420	5420	5420	5420	0
94	20231227	180500	178171430	5420	5420	5420	5420	0
95	20231227	180400	178171430	5420	5420	5420	5420	0
96	20231227	180300	178171430	5420	5420	5420	5420	0
97	20231227	180200	178171430	5420	5420	5420	5420	0
98	20231227	180100	178171430	5420	5420	5420	5420	0
99	20231227	180000	178171430	5420	5420	5420	5420	0
100	20231227	175900	178171430	5420	5420	5420	5420	0
101	20231227	175800	178171430	5420	5420	5420	5420	0
102	20231227	175700	178171430	5420	5420	5420	5420	0
103	20231227	175600	178171430	5420	5420	5420	5420	0
104	20231227	175500	178171430	5420	5420	5420	5420	0
105	20231227	175400	178171430	5420	5420	5420	5420	0
106	20231227	175300	178171430	5420	5420	5420	5420	0
107	20231227	175200	178171430	5420	5420	5420	5420	0
108	20231227	175100	178171430	5420	5420	5420	5420	0
109	20231227	175000	178171430	5420	5420	5420	5420	0
110	20231227	174900	178171430	5420	5420	5420	5420	0
111	20231227	174800	178171430	5420	5420	5420	5420	0
112	20231227	174700	178171430	5420	5420	5420	5420	0
113	20231227	174600	178171430	5420	5420	5420	5420	0
114	20231227	174500	178171430	5420	5420	5420	5420	0
115	20231227	174400	178171430	5420	5420	5420	5420	0
116	20231227	174300	178171430	5420	5420	5420	5420	0
117	20231227	174200	178171430	5420	5420	5420	5420	0
118	20231227	174100	178171430	5420	5420	5420	5420	0
119	20231227	174000	178171430	5420	5420	5420	5420	0
120	20231227	173900	178171430	5420	5420	5420	5420	0
121	20231227	173800	178171430	5420	5420	5420	5420	0
122	20231227	173700	178171430	5420	5420	5420	5420	654
123	20231227	173600	178171430	5420	5420	5420	5420	0
124	20231227	173500	178171430	5420	5420	5420	5420	0
125	20231227	173400	178171430	5420	5420	5420	5420	0
126	20231227	173300	178171430	5420	5420	5420	5420	0
127	20231227	173200	178171430	5420	5420	5420	5420	0
128	20231227	173100	178171430	5420	5420	5420	5420	0
129	20231227	173000	178171430	5420	5420	5420	5420	0
130	20231227	172900	178171430	5420	5420	5420	5420	0
131	20231227	172800	178171430	5420	5420	5420	5420	0
132	20231227	172700	178171430	5420	5420	5420	5420	0
133	20231227	172600	178171430	5420	5420	5420	5420	0
134	20231227	172500	178171430	5420	5420	5420	5420	0
135	20231227	172400	178171430	5420	5420	5420	5420	0
136	20231227	172300	178171430	5420	5420	5420	5420	0
137	20231227	172200	178171430	5420	5420	5420	5420	0
138	20231227	172100	178171430	5420	5420	5420	5420	0
139	20231227	172000	178171430	5420	5420	5420	5420	0
140	20231227	171900	178171430	5420	5420	5420	5420	0
141	20231227	171800	178171430	5420	5420	5420	5420	0
142	20231227	171700	178171430	5420	5420	5420	5420	0
143	20231227	171600	178171430	5420	5420	5420	5420	0
144	20231227	171500	178171430	5420	5420	5420	5420	0
145	20231227	171400	178171430	5420	5420	5420	5420	0
146	20231227	171300	178171430	5420	5420	5420	5420	0
147	20231227	171200	178171430	5420	5420	5420	5420	0
148	20231227	171100	178171430	5420	5420	5420	5420	0
149	20231227	171000	178171430	5420	5420	5420	5420	0
150	20231227	170900	178171430	5420	5420	5420	5420	0
151	20231227	170800	178171430	5420	5420	5420	5420	0
152	20231227	170700	178171430	5420	5420	5420	5420	654
153	20231227	170600	178171430	5420	5420	5420	5420	0
154	20231227	170500	178171430	5420	5420	5420	5420	0
155	20231227	170400	178171430	5420	5420	5420	5420	0
156	20231227	170300	178171430	5420	5420	5420	5420	0
157	20231227	170200	178171430	5420	5420	5420	5420	0
158	20231227	170100	178171430	5420	5420	5420	5420	0
159	20231227	170000	178171430	5420	5420	5420	5420	0
160	20231227	165900	178171430	5420	5420	5420	5420	0
161	20231227	165800	178171430	5420	5420	5420	5420	0
162	20231227	165700	178171430	5420	5420	5420	5420	0
163	20231227	165600	178171430	5420	5420	5420	5420	0
164	20231227	165500	178171430	5420	5420	5420	5420	0
165	20231227	165400	178171430	5420	5420	5420	5420	0
166	20231227	165300	178171430	5420	5420	5420	5420	0
167	20231227	165200	178171430	5420	5420	5420	5420	0
168	20231227	165100	178171430	5420	5420	5420	5420	0
169	20231227	165000	178171430	5420	5420	5420	5420	0
170	20231227	164900	178171430	5420	5420	5420	5420	0
171	20231227	164800	178171430	5420	5420	5420	5420	0
172	20231227	164700	178171430	5420	5420	5420	5420	0
173	20231227	164600	178171430	5420	5420	5420	5420	0
174	20231227	164500	178171430	5420	5420	5420	5420	0
175	20231227	164400	178171430	5420	5420	5420	5420	0
176	20231227	164300	178171430	5420	5420	5420	5420	0
177	20231227	164200	178171430	5420	5420	5420	5420	0
178	20231227	164100	178171430	5420	5420	5420	5420	0
179	20231227	164000	178171430	5420	5420	5420	5420	0
180	20231227	163900	178171430	5420	5420	5420	5420	0
181	20231227	163800	178171430	5420	5420	5420	5420	0
182	20231227	163700	178171430	5420	5420	5420	5420	654
183	20231227	163600	178171430	5420	5420	5420	5420	0
184	20231227	163500	178171430	5420	5420	5420	5420	0
185	20231227	163400	178171430	5420	5420	5420	5420	0
186	20231227	163300	178171430	5420	5420	5420	5420	0
187	20231227	163200	178171430	5420	5420	5420	5420	0
188	20231227	163100	178171430	5420	5420	5420	5420	0
189	20231227	163000	178171430	5420	5420	5420	5420	0
190	20231227	162900	178171430	5420	5420	5420	5420	0
191	20231227	162800	178171430	5420	5420	5420	5420	0
192	20231227	162700	178171430	5420	5420	5420	5420	0
193	20231227	162600	178171430	5420	5420	5420	5420	0
194	20231227	162500	178171430	5420	5420	5420	5420	0
195	20231227	162400	178171430	5420	5420	5420	5420	0
196	20231227	162300	178171430	5420	5420	5420	5420	0
197	20231227	162200	178171430	5420	5420	5420	5420	0
198	20231227	162100	178171430	5420	5420	5420	5420	0
199	20231227	162000	178171430	5420	5420	5420	5420	0
200	20231227	161900	178171430	5420	5420	5420	5420	0
201	20231227	161800	178171430	5420	5420	5420	5420	0
202	20231227	161700	178171430	5420	5420	5420	5420	0
203	20231227	161600	178171430	5420	5420	5420	5420	0
204	20231227	161500	178171430	5420	5420	5420	5420	0
205	20231227	161400	178171430	5420	5420	5420	5420	0
206	20231227	161300	178171430	5420	5420	5420	5420	0
207	20231227	161200	178171430	5420	5420	5420	5420	0
208	20231227	161100	178171430	5420	5420	5420	5420	0
209	20231227	161000	178171430	5420	5420	5420	5420	0
210	20231227	160900	178171430	5420	5420	5420	5420	0
211	20231227	160800	178171430	5420	5420	5420	5420	0
212	20231227	160700	178171430	5420	5420	5420	5420	654
213	20231227	160600	178171430	5420	5420	5420	5420	0
214	20231227	160500	178171430	5420	5420	5420	5420	0
215	20231227	160400	178171430	5420	5420	5420	5420	0
216	20231227	160300	178171430	5420	5420	5420	5420	0
217	20231227	160200	178171430	5420	5420	5420	5420	0
218	20231227	160100	178171430	5420	5420	5420	5420	0
219	20231227	160000	178171430	5420	5420	5420	5420	0
220	20231227	155900	178171430	5420	5420	5420	5420	0
221	20231227	155800	178171430	5420	5420	5420	5420	0
222	20231227	155700	178171430	5420	5420	5420	5420	0
223	20231227	155600	178171430	5420	5420	5420	5420	0
224	20231227	155500	178171430	5420	5420	5420	5420	0
225	20231227	155400	178171430	5420	5420	5420	5420	0
226	20231227	155300	178171430	5420	5420	5420	5420	0
227	20231227	155200	178171430	5420	5420	5420	5420	0
228	20231227	155100	178171430	5420	5420	5420	5420	0
229	20231227	155000	178171430	5420	5420	5420	5420	0
230	20231227	154900	178171430	5420	5420	5420	5420	0
231	20231227	154800	178171430	5420	5420	5420	5420	0
232	20231227	154700	178171430	5420	5420	5420	5420	0
233	20231227	154600	178171430	5420	5420	5420	5420	0
234	20231227	154500	178171430	5420	5420	5420	5420	0
235	20231227	154400	178171430	5420	5420	5420	5420	0
236	20231227	154300	178171430	5420	5420	5420	5420	0
237	20231227	154200	178171430	5420	5420	5420	5420	0
238	20231227	154100	178171430	5420	5420	5420	5420	0
239	20231227	154000	178171430	5420	5420	5420	5420	0
240	20231227	153900	178171430	5420	5420	5420	5420	0
241	20231227	153800	178171430	5420	5420	5420	5420	0
242	20231227	153700	178171430	5420	5420	5420	5420	654
243	20231227	153600	178171430	5420	5420	5420	5420	0
244	20231227	153500	178171430	5420	5420	5420	5420	0
245	20231227	153400	178171430	5420	5420	5420	5420	0
246	20231227	153300	178171430	5420	5420	5420	5420	0
247	20231227	153200	178171430	5420	5420	5420	5420	0
248	20231227	153100	178171430	5420	5420	5420	5420	0
249	20231227	153000	178171430	5420	5420	5420	5420	654
250	20231227	152900	174626750	5410	5410	5410	5410	0
251	20231227	152800	174626750	5410	5410	5410	5410	0
252	20231227	152700	174626750	5410	5410	5410	5410	0
253	20231227	152600	174626750	5410	5410	5410	5410	0
254	20231227	152500	174626750	5410	5410	5410	5410	0
255	20231227	152400	174626750	5410	5410	5410	5410	0
256	20231227	152300	174626750	5410	5410	5410	5410	0
257	20231227	152200	174626750	5410	5410	5410	5410	0
258	20231227	152100	174626750	5410	5410	5410	5410	0
259	20231227	152000	174626750	5410	5410	5410	5410	0
260	20231227	151900	174626750	5410	5410	5410	5410	0
261	20231227	151800	174626750	5410	5410	5410	5410	0
262	20231227	151700	174626750	5410	5410	5410	5410	0
263	20231227	151600	174626750	5410	5410	5410	5410	0
264	20231227	151500	174626750	5410	5410	5410	5410	0
265	20231227	151400	174626750	5410	5410	5410	5410	239
266	20231227	151300	173333760	5430	5430	5430	5430	0
267	20231227	151200	173333760	5430	5430	5430	5430	0
268	20231227	151100	173333760	5430	5430	5430	5430	0
269	20231227	151000	173333760	5430	5430	5430	5430	120
270	20231227	150900	172682160	5430	5430	5430	5430	0
271	20231227	150800	172682160	5430	5430	5430	5430	0
272	20231227	150700	172682160	5430	5430	5430	5430	183
273	20231227	150600	171688470	5410	5400	5410	5400	282
274	20231227	150500	170163650	5410	5420	5420	5410	224
275	20231227	150400	168951210	5430	5430	5430	5430	0
276	20231227	150300	168951210	5430	5430	5430	5430	50
277	20231227	150200	168679710	5410	5410	5410	5410	201
278	20231227	150100	167592300	5410	5410	5410	5410	0
279	20231227	150000	167592300	5410	5410	5410	5410	0
280	20231227	145900	167592300	5410	5410	5410	5410	0
281	20231227	145800	167592300	5410	5410	5410	5410	434
282	20231227	145700	165244360	5400	5400	5400	5400	0
283	20231227	145600	165244360	5400	5440	5440	5400	744
284	20231227	145500	161217890	5450	5450	5450	5450	0
285	20231227	145400	161217890	5450	5450	5450	5450	0
286	20231227	145300	161217890	5450	5450	5450	5450	0
287	20231227	145200	161217890	5450	5450	5450	5450	30
288	20231227	145100	161054390	5450	5450	5450	5450	0
289	20231227	145000	161054390	5450	5450	5450	5450	0
290	20231227	144900	161054390	5450	5450	5450	5450	0
291	20231227	144800	161054390	5450	5440	5450	5440	10
292	20231227	144700	160999960	5440	5440	5440	5440	462
293	20231227	144600	158486680	5440	5440	5440	5440	0
294	20231227	144500	158486680	5440	5440	5440	5440	0
295	20231227	144400	158486680	5440	5440	5440	5440	0
296	20231227	144300	158486680	5440	5440	5440	5440	0
297	20231227	144200	158486680	5440	5440	5440	5440	0
298	20231227	144100	158486680	5440	5440	5440	5440	0
299	20231227	144000	158486680	5440	5440	5440	5440	0
300	20231227	143900	158486680	5440	5420	5440	5420	49
301	20231227	143800	158220880	5410	5410	5410	5410	0
302	20231227	143700	158220880	5410	5410	5410	5410	2
303	20231227	143600	158210060	5410	5410	5410	5410	0
304	20231227	143500	158210060	5410	5410	5410	5410	0
305	20231227	143400	158210060	5410	5410	5410	5410	20
306	20231227	143300	158101860	5410	5410	5410	5410	158
307	20231227	143200	157247080	5410	5410	5410	5410	0
308	20231227	143100	157247080	5410	5410	5410	5410	4
309	20231227	143000	157225440	5410	5410	5410	5410	687
310	20231227	142900	153508770	5410	5410	5410	5410	21
311	20231227	142800	153395160	5400	5400	5400	5400	123
312	20231227	142700	152730960	5410	5410	5410	5410	0
313	20231227	142600	152730960	5410	5410	5410	5410	0
314	20231227	142500	152730960	5410	5410	5410	5410	0
315	20231227	142400	152730960	5410	5410	5410	5410	23
316	20231227	142300	152606530	5410	5410	5410	5410	0
317	20231227	142200	152606530	5410	5410	5410	5410	0
318	20231227	142100	152606530	5410	5410	5410	5410	17
319	20231227	142000	152514560	5420	5420	5420	5420	0
320	20231227	141900	152514560	5420	5420	5420	5420	5
321	20231227	141800	152487460	5420	5420	5420	5420	3
322	20231227	141700	152471200	5420	5420	5420	5420	42
323	20231227	141600	152243560	5420	5420	5420	5420	0
324	20231227	141500	152243560	5420	5420	5420	5420	0
325	20231227	141400	152243560	5420	5420	5420	5420	1
326	20231227	141300	152238140	5400	5400	5400	5400	0
327	20231227	141200	152238140	5400	5400	5400	5400	0
328	20231227	141100	152238140	5400	5400	5400	5400	0
329	20231227	141000	152238140	5400	5400	5400	5400	0
330	20231227	140900	152238140	5400	5400	5400	5400	0
331	20231227	140800	152238140	5400	5400	5400	5400	0
332	20231227	140700	152238140	5400	5400	5400	5400	0
333	20231227	140600	152238140	5400	5400	5400	5400	0
334	20231227	140500	152238140	5400	5400	5400	5400	0
335	20231227	140400	152238140	5400	5400	5400	5400	0
336	20231227	140300	152238140	5400	5400	5400	5400	1000
337	20231227	140200	146838140	5400	5400	5400	5400	0
338	20231227	140100	146838140	5400	5400	5400	5400	0
339	20231227	140000	146838140	5400	5400	5400	5400	0
340	20231227	135900	146838140	5400	5400	5400	5400	0
341	20231227	135800	146838140	5400	5400	5400	5400	0
342	20231227	135700	146838140	5400	5400	5400	5400	0
343	20231227	135600	146838140	5400	5400	5400	5400	0
344	20231227	135500	146838140	5400	5400	5400	5400	0
345	20231227	135400	146838140	5400	5400	5400	5400	0
346	20231227	135300	146838140	5400	5400	5400	5400	0
347	20231227	135200	146838140	5400	5400	5400	5400	300
348	20231227	135100	145218140	5400	5400	5400	5400	0
349	20231227	135000	145218140	5400	5400	5400	5400	0
350	20231227	134900	145218140	5400	5400	5400	5400	0
351	20231227	134800	145218140	5400	5400	5400	5400	0
352	20231227	134700	145218140	5400	5400	5400	5400	0
353	20231227	134600	145218140	5400	5400	5400	5400	0
354	20231227	134500	145218140	5400	5400	5400	5400	0
355	20231227	134400	145218140	5400	5400	5400	5400	0
356	20231227	134300	145218140	5400	5400	5400	5400	0
357	20231227	134200	145218140	5400	5400	5400	5400	0
358	20231227	134100	145218140	5400	5400	5400	5400	0
359	20231227	134000	145218140	5400	5400	5400	5400	0
360	20231227	133900	145218140	5400	5400	5400	5400	0
361	20231227	133800	145218140	5400	5400	5400	5400	0
362	20231227	133700	145218140	5400	5400	5400	5400	0
363	20231227	133600	145218140	5400	5400	5400	5400	0
364	20231227	133500	145218140	5400	5400	5400	5400	0
365	20231227	133400	145218140	5400	5400	5400	5400	0
366	20231227	133300	145218140	5400	5400	5400	5400	0
367	20231227	133200	145218140	5400	5400	5400	5400	0
368	20231227	133100	145218140	5400	5400	5400	5400	0
369	20231227	133000	145218140	5400	5400	5400	5400	0
370	20231227	132900	145218140	5400	5400	5400	5400	0
371	20231227	132800	145218140	5400	5400	5400	5400	0
372	20231227	132700	145218140	5400	5400	5400	5400	0
373	20231227	132600	145218140	5400	5400	5400	5400	468
374	20231227	132500	142690940	5400	5400	5400	5400	0
375	20231227	132400	142690940	5400	5400	5400	5400	0
376	20231227	132300	142690940	5400	5400	5400	5400	0
377	20231227	132200	142690940	5400	5400	5400	5400	0
378	20231227	132100	142690940	5400	5400	5400	5400	0
379	20231227	132000	142690940	5400	5410	5410	5400	1648
380	20231227	131900	133790380	5410	5410	5410	5410	350
381	20231227	131800	131896880	5410	5410	5410	5410	0
382	20231227	131700	131896880	5410	5410	5410	5410	0
383	20231227	131600	131896880	5410	5410	5410	5410	0
384	20231227	131500	131896880	5410	5410	5410	5410	60
385	20231227	131400	131572280	5420	5420	5420	5420	20
386	20231227	131300	131463880	5430	5430	5430	5430	8
387	20231227	131200	131420440	5430	5430	5430	5430	0
388	20231227	131100	131420440	5430	5430	5430	5430	80
389	20231227	131000	130986040	5430	5430	5430	5430	0
390	20231227	130900	130986040	5430	5430	5430	5430	5
391	20231227	130800	130958890	5410	5410	5410	5410	0
392	20231227	130700	130958890	5410	5410	5410	5410	71
393	20231227	130600	130574780	5410	5410	5410	5410	0
394	20231227	130500	130574780	5410	5410	5410	5410	0
395	20231227	130400	130574780	5410	5410	5410	5410	0
396	20231227	130300	130574780	5410	5410	5410	5410	62
397	20231227	130200	130239360	5420	5420	5420	5420	90
398	20231227	130100	129751560	5440	5440	5440	5440	0
399	20231227	130000	129751560	5440	5440	5440	5440	0
400	20231227	125900	129751560	5440	5440	5440	5440	0
401	20231227	125800	129751560	5440	5440	5440	5440	0
402	20231227	125700	129751560	5440	5440	5440	5440	2
403	20231227	125600	129740680	5440	5440	5440	5440	1
404	20231227	125500	129735240	5420	5420	5420	5420	0
405	20231227	125400	129735240	5420	5420	5420	5420	0
406	20231227	125300	129735240	5420	5420	5420	5420	0
407	20231227	125200	129735240	5420	5420	5420	5420	0
408	20231227	125100	129735240	5420	5420	5420	5420	399
409	20231227	125000	127572660	5420	5420	5420	5420	0
410	20231227	124900	127572660	5420	5420	5420	5420	10
411	20231227	124800	127518460	5420	5420	5420	5420	0
412	20231227	124700	127518460	5420	5420	5420	5420	0
413	20231227	124600	127518460	5420	5420	5420	5420	0
414	20231227	124500	127518460	5420	5420	5420	5420	0
415	20231227	124400	127518460	5420	5420	5420	5420	0
416	20231227	124300	127518460	5420	5420	5420	5420	0
417	20231227	124200	127518460	5420	5420	5420	5420	0
418	20231227	124100	127518460	5420	5420	5420	5420	0
419	20231227	124000	127518460	5420	5430	5430	5420	110
420	20231227	123900	126921680	5430	5430	5430	5430	419
421	20231227	123800	124646510	5430	5430	5430	5430	0
422	20231227	123700	124646510	5430	5430	5430	5430	0
423	20231227	123600	124646510	5430	5430	5430	5430	12
424	20231227	123500	124581350	5430	5430	5430	5430	0
425	20231227	123400	124581350	5430	5430	5430	5430	30
426	20231227	123300	124418450	5430	5430	5430	5430	0
427	20231227	123200	124418450	5430	5430	5430	5430	0
428	20231227	123100	124418450	5430	5430	5430	5430	0
429	20231227	123000	124418450	5430	5430	5430	5430	0
430	20231227	122900	124418450	5430	5430	5430	5430	250
431	20231227	122800	123060950	5430	5430	5430	5430	0
432	20231227	122700	123060950	5430	5430	5430	5430	0
433	20231227	122600	123060950	5430	5430	5430	5430	0
434	20231227	122500	123060950	5430	5430	5430	5430	98
435	20231227	122400	122528810	5430	5430	5430	5430	0
436	20231227	122300	122528810	5430	5430	5430	5430	0
437	20231227	122200	122528810	5430	5430	5430	5430	0
438	20231227	122100	122528810	5430	5430	5430	5430	0
439	20231227	122000	122528810	5430	5430	5430	5430	0
440	20231227	121900	122528810	5430	5430	5430	5430	1
441	20231227	121800	122523380	5420	5420	5420	5420	0
442	20231227	121700	122523380	5420	5420	5420	5420	0
443	20231227	121600	122523380	5420	5420	5420	5420	0
444	20231227	121500	122523380	5420	5420	5420	5420	0
445	20231227	121400	122523380	5420	5420	5420	5420	0
446	20231227	121300	122523380	5420	5420	5420	5420	0
447	20231227	121200	122523380	5420	5420	5420	5420	0
448	20231227	121100	122523380	5420	5420	5420	5420	0
449	20231227	121000	122523380	5420	5420	5420	5420	0
450	20231227	120900	122523380	5420	5420	5420	5420	0
451	20231227	120800	122523380	5420	5420	5420	5420	0
452	20231227	120700	122523380	5420	5420	5420	5420	2
453	20231227	120600	122512540	5430	5430	5430	5430	0
454	20231227	120500	122512540	5430	5430	5430	5430	0
455	20231227	120400	122512540	5430	5430	5430	5430	0
456	20231227	120300	122512540	5430	5430	5430	5430	0
457	20231227	120200	122512540	5430	5430	5430	5430	0
458	20231227	120100	122512540	5430	5430	5430	5430	0
459	20231227	120000	122512540	5430	5430	5430	5430	0
460	20231227	115900	122512540	5430	5430	5430	5430	0
461	20231227	115800	122512540	5430	5430	5430	5430	0
462	20231227	115700	122512540	5430	5430	5430	5430	318
463	20231227	115600	120785800	5430	5430	5430	5430	100
464	20231227	115500	120242800	5440	5440	5440	5440	0
465	20231227	115400	120242800	5440	5440	5440	5440	336
466	20231227	115300	118414960	5440	5440	5440	5440	25
467	20231227	115200	118278960	5440	5440	5440	5440	50
468	20231227	115100	118006960	5430	5430	5430	5430	0
469	20231227	115000	118006960	5430	5430	5430	5430	0
470	20231227	114900	118006960	5430	5430	5430	5430	0
471	20231227	114800	118006960	5430	5430	5430	5430	0
472	20231227	114700	118006960	5430	5430	5430	5430	175
473	20231227	114600	117056710	5440	5440	5440	5440	0
474	20231227	114500	117056710	5440	5440	5440	5440	0
475	20231227	114400	117056710	5440	5440	5440	5440	0
476	20231227	114300	117056710	5440	5440	5440	5440	0
477	20231227	114200	117056710	5440	5440	5440	5440	0
478	20231227	114100	117056710	5440	5440	5440	5440	0
479	20231227	114000	117056710	5440	5440	5440	5440	0
480	20231227	113900	117056710	5440	5440	5440	5440	0
481	20231227	113800	117056710	5440	5440	5440	5440	0
482	20231227	113700	117056710	5440	5440	5440	5440	10
483	20231227	113600	117002310	5440	5440	5440	5440	0
484	20231227	113500	117002310	5440	5440	5440	5440	0
485	20231227	113400	117002310	5440	5440	5440	5440	0
486	20231227	113300	117002310	5440	5440	5440	5440	0
487	20231227	113200	117002310	5440	5440	5440	5440	0
488	20231227	113100	117002310	5440	5440	5440	5440	0
489	20231227	113000	117002310	5440	5440	5440	5440	0
490	20231227	112900	117002310	5440	5440	5440	5440	0
491	20231227	112800	117002310	5440	5440	5440	5440	1
492	20231227	112700	116996870	5440	5440	5440	5440	0
493	20231227	112600	116996870	5440	5440	5440	5440	0
494	20231227	112500	116996870	5440	5440	5440	5440	0
495	20231227	112400	116996870	5440	5440	5440	5440	0
496	20231227	112300	116996870	5440	5440	5440	5440	2
497	20231227	112200	116985990	5440	5440	5440	5440	0
498	20231227	112100	116985990	5440	5440	5440	5440	0
499	20231227	112000	116985990	5440	5440	5440	5440	0
500	20231227	111900	116985990	5440	5440	5440	5440	0
501	20231227	111800	116985990	5440	5440	5440	5440	0
502	20231227	111700	116985990	5440	5440	5440	5440	0
503	20231227	111600	116985990	5440	5440	5440	5440	0
504	20231227	111500	116985990	5440	5440	5440	5440	0
505	20231227	111400	116985990	5440	5440	5440	5440	0
506	20231227	111300	116985990	5440	5440	5440	5440	0
507	20231227	111200	116985990	5440	5440	5440	5440	0
508	20231227	111100	116985990	5440	5440	5440	5440	0
509	20231227	111000	116985990	5440	5440	5440	5440	0
510	20231227	110900	116985990	5440	5440	5440	5440	0
511	20231227	110800	116985990	5440	5440	5440	5440	0
512	20231227	110700	116985990	5440	5440	5440	5440	0
513	20231227	110600	116985990	5440	5440	5440	5440	0
514	20231227	110500	116985990	5440	5440	5440	5440	2
515	20231227	110400	116975110	5410	5410	5410	5410	58
516	20231227	110300	116661330	5420	5420	5420	5420	129
517	20231227	110200	115962150	5430	5430	5430	5430	0
518	20231227	110100	115962150	5430	5430	5430	5430	3
519	20231227	110000	115945860	5430	5430	5430	5430	370
520	20231227	105900	113936760	5430	5430	5430	5430	0
521	20231227	105800	113936760	5430	5430	5430	5430	0
522	20231227	105700	113936760	5430	5430	5430	5430	10
523	20231227	105600	113882460	5450	5450	5450	5450	0
524	20231227	105500	113882460	5450	5450	5450	5450	0
525	20231227	105400	113882460	5450	5450	5450	5450	10
526	20231227	105300	113827960	5450	5450	5450	5450	0
527	20231227	105200	113827960	5450	5450	5450	5450	0
528	20231227	105100	113827960	5450	5450	5450	5450	0
529	20231227	105000	113827960	5450	5450	5450	5450	0
530	20231227	104900	113827960	5450	5450	5450	5450	30
531	20231227	104800	113664460	5460	5460	5460	5460	0
532	20231227	104700	113664460	5460	5460	5460	5460	0
533	20231227	104600	113664460	5460	5460	5460	5460	0
534	20231227	104500	113664460	5460	5460	5460	5460	0
535	20231227	104400	113664460	5460	5460	5460	5460	0
536	20231227	104300	113664460	5460	5460	5460	5460	0
537	20231227	104200	113664460	5460	5460	5460	5460	0
538	20231227	104100	113664460	5460	5460	5460	5460	0
539	20231227	104000	113664460	5460	5460	5460	5460	0
540	20231227	103900	113664460	5460	5460	5460	5460	0
541	20231227	103800	113664460	5460	5460	5460	5460	3
542	20231227	103700	113648080	5460	5460	5460	5460	0
543	20231227	103600	113648080	5460	5460	5460	5460	0
544	20231227	103500	113648080	5460	5460	5460	5460	0
545	20231227	103400	113648080	5460	5460	5460	5460	36
546	20231227	103300	113451520	5420	5420	5420	5420	120
547	20231227	103200	112801120	5420	5420	5420	5420	0
548	20231227	103100	112801120	5420	5420	5420	5420	0
549	20231227	103000	112801120	5420	5420	5420	5420	0
550	20231227	102900	112801120	5420	5420	5420	5420	0
551	20231227	102800	112801120	5420	5420	5420	5420	0
552	20231227	102700	112801120	5420	5420	5420	5420	0
553	20231227	102600	112801120	5420	5460	5460	5420	52
554	20231227	102500	112518180	5460	5460	5460	5460	0
555	20231227	102400	112518180	5460	5450	5460	5450	85
556	20231227	102300	112054770	5420	5420	5420	5420	0
557	20231227	102200	112054770	5420	5430	5430	5420	30
558	20231227	102100	111892070	5430	5430	5430	5430	0
559	20231227	102000	111892070	5430	5430	5430	5430	0
560	20231227	101900	111892070	5430	5430	5430	5430	0
561	20231227	101800	111892070	5430	5430	5430	5430	0
562	20231227	101700	111892070	5430	5430	5430	5430	0
563	20231227	101600	111892070	5430	5430	5430	5430	10
564	20231227	101500	111837770	5430	5430	5430	5430	87
565	20231227	101400	111365360	5430	5410	5430	5410	16
566	20231227	101300	111278780	5410	5400	5410	5400	13
567	20231227	101200	111208570	5400	5400	5400	5400	341
568	20231227	101100	109367170	5410	5410	5410	5410	8
569	20231227	101000	109323890	5400	5400	5400	5400	49
570	20231227	100900	109059290	5400	5410	5410	5400	90
571	20231227	100800	108573280	5410	5410	5410	5410	5
572	20231227	100700	108546230	5410	5410	5410	5410	18
573	20231227	100600	108448850	5410	5410	5410	5410	0
574	20231227	100500	108448850	5410	5410	5410	5410	0
575	20231227	100400	108448850	5410	5410	5410	5410	0
576	20231227	100300	108448850	5410	5410	5410	5410	0
577	20231227	100200	108448850	5410	5410	5410	5410	8
578	20231227	100100	108405570	5410	5410	5410	5410	1
579	20231227	100000	108400160	5410	5410	5410	5410	0
580	20231227	095900	108400160	5410	5410	5410	5410	0
581	20231227	095800	108400160	5410	5410	5410	5410	1
582	20231227	095700	108394750	5410	5410	5410	5410	0
583	20231227	095600	108394750	5410	5410	5410	5410	0
584	20231227	095500	108394750	5410	5410	5410	5410	0
585	20231227	095400	108394750	5410	5410	5410	5410	100
586	20231227	095300	107853750	5430	5430	5430	5430	1
587	20231227	095200	107848320	5410	5410	5410	5410	0
588	20231227	095100	107848320	5410	5410	5410	5410	0
589	20231227	095000	107848320	5410	5410	5410	5410	34
590	20231227	094900	107664380	5400	5400	5400	5400	0
591	20231227	094800	107664380	5400	5400	5400	5400	140
592	20231227	094700	106908380	5380	5380	5380	5380	0
593	20231227	094600	106908380	5380	5400	5400	5380	544
594	20231227	094500	103976130	5400	5400	5400	5400	54
595	20231227	094400	103684530	5400	5400	5400	5400	0
596	20231227	094300	103684530	5400	5400	5400	5400	50
597	20231227	094200	103414530	5400	5400	5400	5400	0
598	20231227	094100	103414530	5400	5430	5430	5400	3002
599	20231227	094000	87181600	5450	5450	5450	5450	0
600	20231227	093900	87181600	5450	5450	5450	5450	6
601	20231227	093800	87148900	5450	5450	5450	5450	0
602	20231227	093700	87148900	5450	5430	5450	5430	159
603	20231227	093600	86285490	5430	5430	5430	5430	82
604	20231227	093500	85840230	5440	5440	5440	5440	0
605	20231227	093400	85840230	5440	5440	5440	5440	0
606	20231227	093300	85840230	5440	5440	5440	5440	36
607	20231227	093200	85644390	5440	5460	5460	5440	173
608	20231227	093100	84702670	5500	5460	5500	5440	9015
609	20231227	093000	35315270	5460	5460	5460	5460	100
610	20231227	092900	34769270	5460	5460	5460	5460	2
611	20231227	092800	34758350	5470	5470	5470	5470	0
612	20231227	092700	34758350	5470	5470	5470	5470	0
613	20231227	092600	34758350	5470	5470	5470	5470	0
614	20231227	092500	34758350	5470	5470	5470	5470	479
615	20231227	092400	32138220	5470	5520	5520	5460	2143
616	20231227	092300	20398790	5530	5530	5530	5530	0
617	20231227	092200	20398790	5530	5530	5530	5530	0
618	20231227	092100	20398790	5530	5530	5530	5530	0
619	20231227	092000	20398790	5530	5510	5530	5510	74
620	20231227	091900	19989610	5480	5480	5480	5480	0
621	20231227	091800	19989610	5480	5480	5480	5480	0
622	20231227	091700	19989610	5480	5480	5480	5480	0
623	20231227	091600	19989610	5480	5500	5550	5480	1110
624	20231227	091500	13839960	5500	5500	5500	5500	20
625	20231227	091400	13729960	5500	5500	5500	5500	0
626	20231227	091300	13729960	5500	5500	5500	5500	0
627	20231227	091200	13729960	5500	5500	5500	5500	910
628	20231227	091100	8724960	5500	5500	5500	5500	0
629	20231227	091000	8724960	5500	5500	5500	5500	147
630	20231227	090900	7916460	5420	5420	5420	5420	0
631	20231227	090800	7916460	5420	5420	5420	5420	0
632	20231227	090700	7916460	5420	5420	5420	5420	50
633	20231227	090600	7645460	5420	5430	5430	5420	683
634	20231227	090500	3937820	5430	5430	5430	5430	388
635	20231227	090400	1830980	5430	5430	5430	5430	1
636	20231227	090300	1825550	5450	5450	5450	5450	0
637	20231227	090200	1825550	5450	5450	5450	5450	0
638	20231227	090100	1825550	5450	5450	5450	5450	0
639	20231227	090000	1825550	5450	5450	5450	5440	335