KissMeData/101530/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	200100	104772470	5370	5370	5370	5370	549
3	20231227	200000	104772470	5370	5370	5370	5370	0
4	20231227	195900	104772470	5370	5370	5370	5370	0
5	20231227	195800	104772470	5370	5370	5370	5370	0
6	20231227	195700	104772470	5370	5370	5370	5370	0
7	20231227	195600	104772470	5370	5370	5370	5370	0
8	20231227	195500	104772470	5370	5370	5370	5370	0
9	20231227	195400	104772470	5370	5370	5370	5370	0
10	20231227	195300	104772470	5370	5370	5370	5370	0
11	20231227	195200	104772470	5370	5370	5370	5370	0
12	20231227	195100	104772470	5370	5370	5370	5370	0
13	20231227	195000	104772470	5370	5370	5370	5370	0
14	20231227	194900	104772470	5370	5370	5370	5370	0
15	20231227	194800	104772470	5370	5370	5370	5370	0
16	20231227	194700	104772470	5370	5370	5370	5370	0
17	20231227	194600	104772470	5370	5370	5370	5370	0
18	20231227	194500	104772470	5370	5370	5370	5370	0
19	20231227	194400	104772470	5370	5370	5370	5370	0
20	20231227	194300	104772470	5370	5370	5370	5370	0
21	20231227	194200	104772470	5370	5370	5370	5370	0
22	20231227	194100	104772470	5370	5370	5370	5370	0
23	20231227	194000	104772470	5370	5370	5370	5370	0
24	20231227	193900	104772470	5370	5370	5370	5370	0
25	20231227	193800	104772470	5370	5370	5370	5370	0
26	20231227	193700	104772470	5370	5370	5370	5370	0
27	20231227	193600	104772470	5370	5370	5370	5370	0
28	20231227	193500	104772470	5370	5370	5370	5370	0
29	20231227	193400	104772470	5370	5370	5370	5370	0
30	20231227	193300	104772470	5370	5370	5370	5370	0
31	20231227	193200	104772470	5370	5370	5370	5370	0
32	20231227	193100	104772470	5370	5370	5370	5370	549
33	20231227	193000	104772470	5370	5370	5370	5370	0
34	20231227	192900	104772470	5370	5370	5370	5370	0
35	20231227	192800	104772470	5370	5370	5370	5370	0
36	20231227	192700	104772470	5370	5370	5370	5370	0
37	20231227	192600	104772470	5370	5370	5370	5370	0
38	20231227	192500	104772470	5370	5370	5370	5370	0
39	20231227	192400	104772470	5370	5370	5370	5370	0
40	20231227	192300	104772470	5370	5370	5370	5370	0
41	20231227	192200	104772470	5370	5370	5370	5370	0
42	20231227	192100	104772470	5370	5370	5370	5370	0
43	20231227	192000	104772470	5370	5370	5370	5370	0
44	20231227	191900	104772470	5370	5370	5370	5370	0
45	20231227	191800	104772470	5370	5370	5370	5370	0
46	20231227	191700	104772470	5370	5370	5370	5370	0
47	20231227	191600	104772470	5370	5370	5370	5370	0
48	20231227	191500	104772470	5370	5370	5370	5370	0
49	20231227	191400	104772470	5370	5370	5370	5370	0
50	20231227	191300	104772470	5370	5370	5370	5370	0
51	20231227	191200	104772470	5370	5370	5370	5370	0
52	20231227	191100	104772470	5370	5370	5370	5370	0
53	20231227	191000	104772470	5370	5370	5370	5370	0
54	20231227	190900	104772470	5370	5370	5370	5370	0
55	20231227	190800	104772470	5370	5370	5370	5370	0
56	20231227	190700	104772470	5370	5370	5370	5370	0
57	20231227	190600	104772470	5370	5370	5370	5370	0
58	20231227	190500	104772470	5370	5370	5370	5370	0
59	20231227	190400	104772470	5370	5370	5370	5370	0
60	20231227	190300	104772470	5370	5370	5370	5370	0
61	20231227	190200	104772470	5370	5370	5370	5370	0
62	20231227	190100	104772470	5370	5370	5370	5370	549
63	20231227	190000	104772470	5370	5370	5370	5370	0
64	20231227	185900	104772470	5370	5370	5370	5370	0
65	20231227	185800	104772470	5370	5370	5370	5370	0
66	20231227	185700	104772470	5370	5370	5370	5370	0
67	20231227	185600	104772470	5370	5370	5370	5370	0
68	20231227	185500	104772470	5370	5370	5370	5370	0
69	20231227	185400	104772470	5370	5370	5370	5370	0
70	20231227	185300	104772470	5370	5370	5370	5370	0
71	20231227	185200	104772470	5370	5370	5370	5370	0
72	20231227	185100	104772470	5370	5370	5370	5370	0
73	20231227	185000	104772470	5370	5370	5370	5370	0
74	20231227	184900	104772470	5370	5370	5370	5370	0
75	20231227	184800	104772470	5370	5370	5370	5370	0
76	20231227	184700	104772470	5370	5370	5370	5370	0
77	20231227	184600	104772470	5370	5370	5370	5370	0
78	20231227	184500	104772470	5370	5370	5370	5370	0
79	20231227	184400	104772470	5370	5370	5370	5370	0
80	20231227	184300	104772470	5370	5370	5370	5370	0
81	20231227	184200	104772470	5370	5370	5370	5370	0
82	20231227	184100	104772470	5370	5370	5370	5370	0
83	20231227	184000	104772470	5370	5370	5370	5370	0
84	20231227	183900	104772470	5370	5370	5370	5370	0
85	20231227	183800	104772470	5370	5370	5370	5370	0
86	20231227	183700	104772470	5370	5370	5370	5370	0
87	20231227	183600	104772470	5370	5370	5370	5370	0
88	20231227	183500	104772470	5370	5370	5370	5370	0
89	20231227	183400	104772470	5370	5370	5370	5370	0
90	20231227	183300	104772470	5370	5370	5370	5370	0
91	20231227	183200	104772470	5370	5370	5370	5370	0
92	20231227	183100	104772470	5370	5370	5370	5370	549
93	20231227	183000	104772470	5370	5370	5370	5370	0
94	20231227	182900	104772470	5370	5370	5370	5370	0
95	20231227	182800	104772470	5370	5370	5370	5370	0
96	20231227	182700	104772470	5370	5370	5370	5370	0
97	20231227	182600	104772470	5370	5370	5370	5370	0
98	20231227	182500	104772470	5370	5370	5370	5370	0
99	20231227	182400	104772470	5370	5370	5370	5370	0
100	20231227	182300	104772470	5370	5370	5370	5370	0
101	20231227	182200	104772470	5370	5370	5370	5370	0
102	20231227	182100	104772470	5370	5370	5370	5370	0
103	20231227	182000	104772470	5370	5370	5370	5370	0
104	20231227	181900	104772470	5370	5370	5370	5370	0
105	20231227	181800	104772470	5370	5370	5370	5370	0
106	20231227	181700	104772470	5370	5370	5370	5370	0
107	20231227	181600	104772470	5370	5370	5370	5370	0
108	20231227	181500	104772470	5370	5370	5370	5370	0
109	20231227	181400	104772470	5370	5370	5370	5370	0
110	20231227	181300	104772470	5370	5370	5370	5370	0
111	20231227	181200	104772470	5370	5370	5370	5370	0
112	20231227	181100	104772470	5370	5370	5370	5370	0
113	20231227	181000	104772470	5370	5370	5370	5370	0
114	20231227	180900	104772470	5370	5370	5370	5370	0
115	20231227	180800	104772470	5370	5370	5370	5370	0
116	20231227	180700	104772470	5370	5370	5370	5370	0
117	20231227	180600	104772470	5370	5370	5370	5370	0
118	20231227	180500	104772470	5370	5370	5370	5370	0
119	20231227	180400	104772470	5370	5370	5370	5370	0
120	20231227	180300	104772470	5370	5370	5370	5370	0
121	20231227	180200	104772470	5370	5370	5370	5370	0
122	20231227	180100	104772470	5370	5370	5370	5370	549
123	20231227	180000	104772470	5370	5370	5370	5370	0
124	20231227	175900	104772470	5370	5370	5370	5370	0
125	20231227	175800	104772470	5370	5370	5370	5370	0
126	20231227	175700	104772470	5370	5370	5370	5370	0
127	20231227	175600	104772470	5370	5370	5370	5370	0
128	20231227	175500	104772470	5370	5370	5370	5370	0
129	20231227	175400	104772470	5370	5370	5370	5370	0
130	20231227	175300	104772470	5370	5370	5370	5370	0
131	20231227	175200	104772470	5370	5370	5370	5370	0
132	20231227	175100	104772470	5370	5370	5370	5370	0
133	20231227	175000	104772470	5370	5370	5370	5370	0
134	20231227	174900	104772470	5370	5370	5370	5370	0
135	20231227	174800	104772470	5370	5370	5370	5370	0
136	20231227	174700	104772470	5370	5370	5370	5370	0
137	20231227	174600	104772470	5370	5370	5370	5370	0
138	20231227	174500	104772470	5370	5370	5370	5370	0
139	20231227	174400	104772470	5370	5370	5370	5370	0
140	20231227	174300	104772470	5370	5370	5370	5370	0
141	20231227	174200	104772470	5370	5370	5370	5370	0
142	20231227	174100	104772470	5370	5370	5370	5370	0
143	20231227	174000	104772470	5370	5370	5370	5370	0
144	20231227	173900	104772470	5370	5370	5370	5370	0
145	20231227	173800	104772470	5370	5370	5370	5370	0
146	20231227	173700	104772470	5370	5370	5370	5370	0
147	20231227	173600	104772470	5370	5370	5370	5370	0
148	20231227	173500	104772470	5370	5370	5370	5370	0
149	20231227	173400	104772470	5370	5370	5370	5370	0
150	20231227	173300	104772470	5370	5370	5370	5370	0
151	20231227	173200	104772470	5370	5370	5370	5370	0
152	20231227	173100	104772470	5370	5370	5370	5370	549
153	20231227	173000	104772470	5370	5370	5370	5370	0
154	20231227	172900	104772470	5370	5370	5370	5370	0
155	20231227	172800	104772470	5370	5370	5370	5370	0
156	20231227	172700	104772470	5370	5370	5370	5370	0
157	20231227	172600	104772470	5370	5370	5370	5370	0
158	20231227	172500	104772470	5370	5370	5370	5370	0
159	20231227	172400	104772470	5370	5370	5370	5370	0
160	20231227	172300	104772470	5370	5370	5370	5370	0
161	20231227	172200	104772470	5370	5370	5370	5370	0
162	20231227	172100	104772470	5370	5370	5370	5370	0
163	20231227	172000	104772470	5370	5370	5370	5370	0
164	20231227	171900	104772470	5370	5370	5370	5370	0
165	20231227	171800	104772470	5370	5370	5370	5370	0
166	20231227	171700	104772470	5370	5370	5370	5370	0
167	20231227	171600	104772470	5370	5370	5370	5370	0
168	20231227	171500	104772470	5370	5370	5370	5370	0
169	20231227	171400	104772470	5370	5370	5370	5370	0
170	20231227	171300	104772470	5370	5370	5370	5370	0
171	20231227	171200	104772470	5370	5370	5370	5370	0
172	20231227	171100	104772470	5370	5370	5370	5370	0
173	20231227	171000	104772470	5370	5370	5370	5370	0
174	20231227	170900	104772470	5370	5370	5370	5370	0
175	20231227	170800	104772470	5370	5370	5370	5370	0
176	20231227	170700	104772470	5370	5370	5370	5370	0
177	20231227	170600	104772470	5370	5370	5370	5370	0
178	20231227	170500	104772470	5370	5370	5370	5370	0
179	20231227	170400	104772470	5370	5370	5370	5370	0
180	20231227	170300	104772470	5370	5370	5370	5370	0
181	20231227	170200	104772470	5370	5370	5370	5370	0
182	20231227	170100	104772470	5370	5370	5370	5370	549
183	20231227	170000	104772470	5370	5370	5370	5370	0
184	20231227	165900	104772470	5370	5370	5370	5370	0
185	20231227	165800	104772470	5370	5370	5370	5370	0
186	20231227	165700	104772470	5370	5370	5370	5370	0
187	20231227	165600	104772470	5370	5370	5370	5370	0
188	20231227	165500	104772470	5370	5370	5370	5370	0
189	20231227	165400	104772470	5370	5370	5370	5370	0
190	20231227	165300	104772470	5370	5370	5370	5370	0
191	20231227	165200	104772470	5370	5370	5370	5370	0
192	20231227	165100	104772470	5370	5370	5370	5370	0
193	20231227	165000	104772470	5370	5370	5370	5370	0
194	20231227	164900	104772470	5370	5370	5370	5370	0
195	20231227	164800	104772470	5370	5370	5370	5370	0
196	20231227	164700	104772470	5370	5370	5370	5370	0
197	20231227	164600	104772470	5370	5370	5370	5370	0
198	20231227	164500	104772470	5370	5370	5370	5370	0
199	20231227	164400	104772470	5370	5370	5370	5370	0
200	20231227	164300	104772470	5370	5370	5370	5370	0
201	20231227	164200	104772470	5370	5370	5370	5370	0
202	20231227	164100	104772470	5370	5370	5370	5370	0
203	20231227	164000	104772470	5370	5370	5370	5370	0
204	20231227	163900	104772470	5370	5370	5370	5370	0
205	20231227	163800	104772470	5370	5370	5370	5370	0
206	20231227	163700	104772470	5370	5370	5370	5370	0
207	20231227	163600	104772470	5370	5370	5370	5370	0
208	20231227	163500	104772470	5370	5370	5370	5370	0
209	20231227	163400	104772470	5370	5370	5370	5370	0
210	20231227	163300	104772470	5370	5370	5370	5370	0
211	20231227	163200	104772470	5370	5370	5370	5370	0
212	20231227	163100	104772470	5370	5370	5370	5370	549
213	20231227	163000	104772470	5370	5370	5370	5370	0
214	20231227	162900	104772470	5370	5370	5370	5370	0
215	20231227	162800	104772470	5370	5370	5370	5370	0
216	20231227	162700	104772470	5370	5370	5370	5370	0
217	20231227	162600	104772470	5370	5370	5370	5370	0
218	20231227	162500	104772470	5370	5370	5370	5370	0
219	20231227	162400	104772470	5370	5370	5370	5370	0
220	20231227	162300	104772470	5370	5370	5370	5370	0
221	20231227	162200	104772470	5370	5370	5370	5370	0
222	20231227	162100	104772470	5370	5370	5370	5370	0
223	20231227	162000	104772470	5370	5370	5370	5370	0
224	20231227	161900	104772470	5370	5370	5370	5370	0
225	20231227	161800	104772470	5370	5370	5370	5370	0
226	20231227	161700	104772470	5370	5370	5370	5370	0
227	20231227	161600	104772470	5370	5370	5370	5370	0
228	20231227	161500	104772470	5370	5370	5370	5370	0
229	20231227	161400	104772470	5370	5370	5370	5370	0
230	20231227	161300	104772470	5370	5370	5370	5370	0
231	20231227	161200	104772470	5370	5370	5370	5370	0
232	20231227	161100	104772470	5370	5370	5370	5370	0
233	20231227	161000	104772470	5370	5370	5370	5370	0
234	20231227	160900	104772470	5370	5370	5370	5370	0
235	20231227	160800	104772470	5370	5370	5370	5370	0
236	20231227	160700	104772470	5370	5370	5370	5370	0
237	20231227	160600	104772470	5370	5370	5370	5370	0
238	20231227	160500	104772470	5370	5370	5370	5370	0
239	20231227	160400	104772470	5370	5370	5370	5370	0
240	20231227	160300	104772470	5370	5370	5370	5370	0
241	20231227	160200	104772470	5370	5370	5370	5370	0
242	20231227	160100	104772470	5370	5370	5370	5370	549
243	20231227	160000	104772470	5370	5370	5370	5370	0
244	20231227	155900	104772470	5370	5370	5370	5370	0
245	20231227	155800	104772470	5370	5370	5370	5370	0
246	20231227	155700	104772470	5370	5370	5370	5370	0
247	20231227	155600	104772470	5370	5370	5370	5370	0
248	20231227	155500	104772470	5370	5370	5370	5370	0
249	20231227	155400	104772470	5370	5370	5370	5370	0
250	20231227	155300	104772470	5370	5370	5370	5370	0
251	20231227	155200	104772470	5370	5370	5370	5370	0
252	20231227	155100	104772470	5370	5370	5370	5370	0
253	20231227	155000	104772470	5370	5370	5370	5370	0
254	20231227	154900	104772470	5370	5370	5370	5370	0
255	20231227	154800	104772470	5370	5370	5370	5370	0
256	20231227	154700	104772470	5370	5370	5370	5370	0
257	20231227	154600	104772470	5370	5370	5370	5370	0
258	20231227	154500	104772470	5370	5370	5370	5370	0
259	20231227	154400	104772470	5370	5370	5370	5370	0
260	20231227	154300	104772470	5370	5370	5370	5370	0
261	20231227	154200	104772470	5370	5370	5370	5370	0
262	20231227	154100	104772470	5370	5370	5370	5370	0
263	20231227	154000	104772470	5370	5370	5370	5370	0
264	20231227	153900	104772470	5370	5370	5370	5370	0
265	20231227	153800	104772470	5370	5370	5370	5370	0
266	20231227	153700	104772470	5370	5370	5370	5370	0
267	20231227	153600	104772470	5370	5370	5370	5370	0
268	20231227	153500	104772470	5370	5370	5370	5370	0
269	20231227	153400	104772470	5370	5370	5370	5370	0
270	20231227	153300	104772470	5370	5370	5370	5370	0
271	20231227	153200	104772470	5370	5370	5370	5370	0
272	20231227	153100	104772470	5370	5370	5370	5370	549
273	20231227	153000	104772470	5370	5370	5370	5370	549
274	20231227	152900	101824340	5370	5370	5370	5370	0
275	20231227	152800	101824340	5370	5370	5370	5370	0
276	20231227	152700	101824340	5370	5370	5370	5370	0
277	20231227	152600	101824340	5370	5370	5370	5370	0
278	20231227	152500	101824340	5370	5370	5370	5370	0
279	20231227	152400	101824340	5370	5370	5370	5370	0
280	20231227	152300	101824340	5370	5370	5370	5370	0
281	20231227	152200	101824340	5370	5370	5370	5370	0
282	20231227	152100	101824340	5370	5370	5370	5370	0
283	20231227	152000	101824340	5370	5370	5370	5370	0
284	20231227	151900	101824340	5370	5370	5370	5370	10
285	20231227	151800	101770640	5370	5370	5370	5370	19
286	20231227	151700	101668610	5370	5370	5370	5370	21
287	20231227	151600	101555840	5360	5360	5360	5360	0
288	20231227	151500	101555840	5360	5360	5370	5360	70
289	20231227	151400	101180040	5380	5380	5380	5380	0
290	20231227	151300	101180040	5380	5380	5380	5380	1
291	20231227	151200	101174660	5360	5360	5360	5360	11
292	20231227	151100	101115700	5350	5350	5350	5350	0
293	20231227	151000	101115700	5350	5350	5350	5350	5
294	20231227	150900	101088950	5350	5360	5360	5350	72
295	20231227	150800	100703050	5360	5350	5360	5350	2
296	20231227	150700	100692340	5350	5350	5350	5350	100
297	20231227	150600	100157340	5350	5350	5350	5350	10
298	20231227	150500	100103840	5340	5340	5340	5340	0
299	20231227	150400	100103840	5340	5340	5340	5340	1
300	20231227	150300	100098500	5340	5350	5350	5340	795
301	20231227	150200	95851140	5370	5370	5370	5370	0
302	20231227	150100	95851140	5370	5370	5370	5370	5
303	20231227	150000	95824290	5340	5340	5340	5340	9
304	20231227	145900	95776230	5340	5340	5340	5340	0
305	20231227	145800	95776230	5340	5340	5340	5340	1
306	20231227	145700	95770890	5350	5350	5350	5350	1
307	20231227	145600	95765540	5330	5330	5330	5330	0
308	20231227	145500	95765540	5330	5350	5350	5330	530
309	20231227	145400	92932490	5360	5360	5360	5360	1320
310	20231227	145300	85857290	5370	5370	5370	5370	1633
311	20231227	145200	77088080	5380	5380	5380	5380	676
312	20231227	145100	73451200	5390	5390	5390	5390	0
313	20231227	145000	73451200	5390	5390	5390	5390	0
314	20231227	144900	73451200	5390	5390	5390	5390	0
315	20231227	144800	73451200	5390	5390	5390	5390	0
316	20231227	144700	73451200	5390	5390	5390	5390	0
317	20231227	144600	73451200	5390	5390	5390	5390	371
318	20231227	144500	71451510	5400	5400	5400	5400	0
319	20231227	144400	71451510	5400	5400	5400	5400	0
320	20231227	144300	71451510	5400	5400	5400	5400	0
321	20231227	144200	71451510	5400	5400	5400	5400	0
322	20231227	144100	71451510	5400	5400	5400	5400	0
323	20231227	144000	71451510	5400	5400	5400	5400	8
324	20231227	143900	71408310	5410	5410	5410	5410	0
325	20231227	143800	71408310	5410	5410	5410	5410	0
326	20231227	143700	71408310	5410	5410	5410	5410	0
327	20231227	143600	71408310	5410	5410	5410	5410	0
328	20231227	143500	71408310	5410	5410	5410	5410	0
329	20231227	143400	71408310	5410	5410	5410	5410	0
330	20231227	143300	71408310	5410	5410	5410	5410	0
331	20231227	143200	71408310	5410	5410	5410	5410	0
332	20231227	143100	71408310	5410	5410	5410	5410	1
333	20231227	143000	71402900	5390	5390	5390	5390	44
334	20231227	142900	71165740	5390	5390	5390	5390	270
335	20231227	142800	69710440	5390	5390	5390	5390	0
336	20231227	142700	69710440	5390	5390	5390	5390	0
337	20231227	142600	69710440	5390	5390	5390	5390	0
338	20231227	142500	69710440	5390	5390	5390	5390	1
339	20231227	142400	69705050	5380	5380	5380	5380	0
340	20231227	142300	69705050	5380	5380	5380	5380	0
341	20231227	142200	69705050	5380	5380	5380	5380	0
342	20231227	142100	69705050	5380	5380	5380	5380	0
343	20231227	142000	69705050	5380	5380	5380	5380	1
344	20231227	141900	69699670	5380	5380	5380	5380	0
345	20231227	141800	69699670	5380	5380	5380	5380	0
346	20231227	141700	69699670	5380	5380	5380	5380	0
347	20231227	141600	69699670	5380	5380	5380	5380	2
348	20231227	141500	69688910	5380	5380	5380	5380	0
349	20231227	141400	69688910	5380	5380	5380	5380	0
350	20231227	141300	69688910	5380	5380	5380	5380	0
351	20231227	141200	69688910	5380	5380	5380	5380	0
352	20231227	141100	69688910	5380	5380	5380	5380	0
353	20231227	141000	69688910	5380	5380	5380	5380	5
354	20231227	140900	69662010	5380	5380	5380	5380	0
355	20231227	140800	69662010	5380	5380	5380	5380	0
356	20231227	140700	69662010	5380	5380	5380	5380	0
357	20231227	140600	69662010	5380	5380	5380	5380	0
358	20231227	140500	69662010	5380	5380	5380	5380	0
359	20231227	140400	69662010	5380	5380	5380	5380	0
360	20231227	140300	69662010	5380	5380	5380	5380	0
361	20231227	140200	69662010	5380	5380	5380	5380	5
362	20231227	140100	69635110	5380	5380	5380	5380	0
363	20231227	140000	69635110	5380	5380	5380	5380	0
364	20231227	135900	69635110	5380	5380	5380	5380	0
365	20231227	135800	69635110	5380	5380	5380	5380	0
366	20231227	135700	69635110	5380	5380	5380	5380	0
367	20231227	135600	69635110	5380	5380	5380	5380	0
368	20231227	135500	69635110	5380	5380	5380	5380	0
369	20231227	135400	69635110	5380	5380	5380	5380	0
370	20231227	135300	69635110	5380	5380	5380	5380	60
371	20231227	135200	69312310	5390	5390	5390	5390	1
372	20231227	135100	69306920	5390	5390	5390	5390	92
373	20231227	135000	68811040	5390	5390	5390	5390	0
374	20231227	134900	68811040	5390	5390	5390	5390	1
375	20231227	134800	68805650	5400	5380	5400	5380	242
376	20231227	134700	67501270	5390	5390	5390	5390	0
377	20231227	134600	67501270	5390	5390	5390	5390	0
378	20231227	134500	67501270	5390	5390	5390	5390	0
379	20231227	134400	67501270	5390	5390	5390	5390	200
380	20231227	134300	66423270	5390	5390	5390	5390	0
381	20231227	134200	66423270	5390	5390	5390	5390	0
382	20231227	134100	66423270	5390	5390	5390	5390	0
383	20231227	134000	66423270	5390	5390	5390	5390	20
384	20231227	133900	66315470	5380	5380	5390	5380	419
385	20231227	133800	64061060	5390	5390	5390	5390	0
386	20231227	133700	64061060	5390	5390	5390	5390	0
387	20231227	133600	64061060	5390	5390	5390	5390	0
388	20231227	133500	64061060	5390	5390	5390	5390	0
389	20231227	133400	64061060	5390	5390	5390	5390	0
390	20231227	133300	64061060	5390	5390	5390	5390	0
391	20231227	133200	64061060	5390	5390	5390	5390	0
392	20231227	133100	64061060	5390	5390	5390	5390	924
393	20231227	133000	59080700	5390	5390	5390	5390	0
394	20231227	132900	59080700	5390	5390	5390	5390	0
395	20231227	132800	59080700	5390	5390	5390	5390	70
396	20231227	132700	58703400	5400	5400	5400	5400	0
397	20231227	132600	58703400	5400	5400	5400	5400	0
398	20231227	132500	58703400	5400	5400	5400	5400	0
399	20231227	132400	58703400	5400	5400	5400	5400	0
400	20231227	132300	58703400	5400	5400	5400	5400	0
401	20231227	132200	58703400	5400	5400	5400	5400	0
402	20231227	132100	58703400	5400	5400	5400	5400	0
403	20231227	132000	58703400	5400	5400	5400	5400	0
404	20231227	131900	58703400	5400	5400	5400	5400	0
405	20231227	131800	58703400	5400	5400	5400	5400	0
406	20231227	131700	58703400	5400	5400	5400	5400	0
407	20231227	131600	58703400	5400	5400	5400	5400	0
408	20231227	131500	58703400	5400	5400	5400	5400	0
409	20231227	131400	58703400	5400	5400	5400	5400	0
410	20231227	131300	58703400	5400	5400	5400	5400	0
411	20231227	131200	58703400	5400	5400	5400	5400	20
412	20231227	131100	58595400	5400	5400	5400	5400	0
413	20231227	131000	58595400	5400	5400	5400	5400	0
414	20231227	130900	58595400	5400	5400	5400	5400	0
415	20231227	130800	58595400	5400	5400	5400	5400	20
416	20231227	130700	58487400	5400	5400	5400	5400	0
417	20231227	130600	58487400	5400	5400	5400	5400	4
418	20231227	130500	58465800	5400	5400	5400	5400	0
419	20231227	130400	58465800	5400	5400	5400	5400	0
420	20231227	130300	58465800	5400	5400	5400	5400	0
421	20231227	130200	58465800	5400	5400	5400	5400	0
422	20231227	130100	58465800	5400	5400	5400	5400	0
423	20231227	130000	58465800	5400	5400	5400	5400	0
424	20231227	125900	58465800	5400	5400	5400	5400	0
425	20231227	125800	58465800	5400	5400	5400	5400	5
426	20231227	125700	58438800	5400	5400	5400	5400	6
427	20231227	125600	58406400	5400	5400	5400	5400	0
428	20231227	125500	58406400	5400	5400	5400	5400	0
429	20231227	125400	58406400	5400	5400	5400	5400	78
430	20231227	125300	57985200	5410	5410	5410	5410	3
431	20231227	125200	57968970	5410	5410	5410	5410	0
432	20231227	125100	57968970	5410	5410	5410	5410	0
433	20231227	125000	57968970	5410	5410	5410	5410	7
434	20231227	124900	57931100	5410	5410	5410	5410	3
435	20231227	124800	57914870	5410	5410	5410	5410	0
436	20231227	124700	57914870	5410	5410	5410	5410	0
437	20231227	124600	57914870	5410	5410	5410	5410	10
438	20231227	124500	57860770	5410	5410	5410	5410	0
439	20231227	124400	57860770	5410	5410	5410	5410	0
440	20231227	124300	57860770	5410	5410	5410	5410	0
441	20231227	124200	57860770	5410	5410	5410	5410	0
442	20231227	124100	57860770	5410	5410	5410	5410	0
443	20231227	124000	57860770	5410	5410	5410	5410	0
444	20231227	123900	57860770	5410	5410	5410	5410	0
445	20231227	123800	57860770	5410	5410	5410	5410	0
446	20231227	123700	57860770	5410	5410	5410	5410	0
447	20231227	123600	57860770	5410	5410	5410	5410	2
448	20231227	123500	57849950	5410	5410	5410	5410	0
449	20231227	123400	57849950	5410	5410	5410	5410	0
450	20231227	123300	57849950	5410	5410	5410	5410	0
451	20231227	123200	57849950	5410	5410	5410	5410	0
452	20231227	123100	57849950	5410	5410	5410	5410	0
453	20231227	123000	57849950	5410	5410	5410	5410	1
454	20231227	122900	57844540	5400	5400	5400	5400	0
455	20231227	122800	57844540	5400	5400	5400	5400	0
456	20231227	122700	57844540	5400	5400	5400	5400	0
457	20231227	122600	57844540	5400	5400	5400	5400	0
458	20231227	122500	57844540	5400	5400	5400	5400	0
459	20231227	122400	57844540	5400	5400	5400	5400	0
460	20231227	122300	57844540	5400	5400	5400	5400	10
461	20231227	122200	57790540	5400	5400	5400	5400	0
462	20231227	122100	57790540	5400	5400	5400	5400	0
463	20231227	122000	57790540	5400	5400	5400	5400	0
464	20231227	121900	57790540	5400	5400	5400	5400	0
465	20231227	121800	57790540	5400	5400	5400	5400	25
466	20231227	121700	57655540	5410	5410	5410	5410	0
467	20231227	121600	57655540	5410	5410	5410	5410	1
468	20231227	121500	57650130	5400	5400	5400	5400	401
469	20231227	121400	55484730	5400	5400	5400	5400	1
470	20231227	121300	55479330	5400	5400	5400	5400	1
471	20231227	121200	55473930	5400	5400	5400	5400	0
472	20231227	121100	55473930	5400	5400	5400	5400	0
473	20231227	121000	55473930	5400	5400	5400	5400	0
474	20231227	120900	55473930	5400	5400	5400	5400	0
475	20231227	120800	55473930	5400	5400	5400	5400	0
476	20231227	120700	55473930	5400	5400	5400	5400	1
477	20231227	120600	55468530	5390	5390	5390	5390	0
478	20231227	120500	55468530	5390	5390	5390	5390	0
479	20231227	120400	55468530	5390	5390	5390	5390	0
480	20231227	120300	55468530	5390	5390	5390	5390	0
481	20231227	120200	55468530	5390	5390	5390	5390	0
482	20231227	120100	55468530	5390	5390	5390	5390	0
483	20231227	120000	55468530	5390	5390	5390	5390	0
484	20231227	115900	55468530	5390	5390	5390	5390	0
485	20231227	115800	55468530	5390	5390	5390	5390	0
486	20231227	115700	55468530	5390	5390	5400	5390	16
487	20231227	115600	55382280	5380	5380	5380	5380	0
488	20231227	115500	55382280	5380	5380	5380	5380	0
489	20231227	115400	55382280	5380	5380	5380	5380	1
490	20231227	115300	55376900	5400	5400	5400	5400	0
491	20231227	115200	55376900	5400	5400	5400	5400	0
492	20231227	115100	55376900	5400	5400	5400	5400	0
493	20231227	115000	55376900	5400	5400	5400	5400	2
494	20231227	114900	55366100	5400	5400	5400	5400	0
495	20231227	114800	55366100	5400	5400	5400	5400	1
496	20231227	114700	55360700	5390	5390	5390	5390	0
497	20231227	114600	55360700	5390	5390	5390	5390	0
498	20231227	114500	55360700	5390	5390	5390	5390	0
499	20231227	114400	55360700	5390	5390	5390	5390	0
500	20231227	114300	55360700	5390	5390	5390	5390	0
501	20231227	114200	55360700	5390	5390	5390	5390	0
502	20231227	114100	55360700	5390	5390	5390	5390	0
503	20231227	114000	55360700	5390	5390	5390	5390	0
504	20231227	113900	55360700	5390	5390	5390	5390	0
505	20231227	113800	55360700	5390	5390	5390	5390	0
506	20231227	113700	55360700	5390	5390	5390	5390	24
507	20231227	113600	55231340	5390	5390	5390	5390	0
508	20231227	113500	55231340	5390	5390	5390	5390	15
509	20231227	113400	55150490	5390	5390	5390	5390	0
510	20231227	113300	55150490	5390	5390	5390	5390	0
511	20231227	113200	55150490	5390	5390	5390	5390	5
512	20231227	113100	55123540	5380	5380	5380	5380	0
513	20231227	113000	55123540	5380	5380	5380	5380	0
514	20231227	112900	55123540	5380	5380	5380	5380	0
515	20231227	112800	55123540	5380	5380	5380	5380	0
516	20231227	112700	55123540	5380	5380	5380	5380	0
517	20231227	112600	55123540	5380	5380	5380	5380	0
518	20231227	112500	55123540	5380	5380	5380	5380	0
519	20231227	112400	55123540	5380	5380	5380	5380	30
520	20231227	112300	54962140	5390	5390	5390	5390	0
521	20231227	112200	54962140	5390	5390	5390	5390	0
522	20231227	112100	54962140	5390	5390	5390	5390	0
523	20231227	112000	54962140	5390	5390	5390	5390	0
524	20231227	111900	54962140	5390	5390	5390	5390	0
525	20231227	111800	54962140	5390	5390	5390	5390	0
526	20231227	111700	54962140	5390	5390	5390	5390	0
527	20231227	111600	54962140	5390	5390	5390	5390	0
528	20231227	111500	54962140	5390	5390	5390	5390	0
529	20231227	111400	54962140	5390	5390	5390	5390	0
530	20231227	111300	54962140	5390	5390	5390	5390	20
531	20231227	111200	54854340	5390	5390	5390	5390	0
532	20231227	111100	54854340	5390	5390	5390	5390	0
533	20231227	111000	54854340	5390	5390	5390	5390	0
534	20231227	110900	54854340	5390	5390	5390	5390	0
535	20231227	110800	54854340	5390	5400	5400	5390	66
536	20231227	110700	54498330	5400	5400	5400	5400	0
537	20231227	110600	54498330	5400	5400	5400	5400	0
538	20231227	110500	54498330	5400	5400	5400	5400	1
539	20231227	110400	54492930	5380	5380	5380	5380	2
540	20231227	110300	54482170	5380	5380	5380	5380	0
541	20231227	110200	54482170	5380	5380	5380	5380	11
542	20231227	110100	54422990	5380	5380	5380	5380	0
543	20231227	110000	54422990	5380	5380	5380	5380	73
544	20231227	105900	54030250	5400	5400	5400	5400	0
545	20231227	105800	54030250	5400	5400	5400	5400	19
546	20231227	105700	53927650	5390	5390	5390	5390	0
547	20231227	105600	53927650	5390	5390	5390	5390	0
548	20231227	105500	53927650	5390	5390	5390	5390	0
549	20231227	105400	53927650	5390	5390	5390	5390	10
550	20231227	105300	53873750	5390	5390	5390	5390	0
551	20231227	105200	53873750	5390	5390	5390	5390	0
552	20231227	105100	53873750	5390	5390	5390	5390	30
553	20231227	105000	53712050	5390	5390	5390	5390	0
554	20231227	104900	53712050	5390	5390	5390	5390	0
555	20231227	104800	53712050	5390	5390	5390	5390	19
556	20231227	104700	53609640	5370	5370	5370	5370	0
557	20231227	104600	53609640	5370	5370	5370	5370	0
558	20231227	104500	53609640	5370	5370	5370	5370	0
559	20231227	104400	53609640	5370	5370	5370	5370	0
560	20231227	104300	53609640	5370	5370	5370	5370	0
561	20231227	104200	53609640	5370	5400	5400	5370	1704
562	20231227	104100	44430120	5410	5410	5410	5410	0
563	20231227	104000	44430120	5410	5410	5410	5410	0
564	20231227	103900	44430120	5410	5410	5410	5410	0
565	20231227	103800	44430120	5410	5410	5410	5410	0
566	20231227	103700	44430120	5410	5410	5410	5410	0
567	20231227	103600	44430120	5410	5410	5410	5410	0
568	20231227	103500	44430120	5410	5410	5410	5410	0
569	20231227	103400	44430120	5410	5410	5410	5410	0
570	20231227	103300	44430120	5410	5410	5410	5410	17
571	20231227	103200	44338150	5410	5410	5410	5410	0
572	20231227	103100	44338150	5410	5410	5410	5410	0
573	20231227	103000	44338150	5410	5410	5410	5410	0
574	20231227	102900	44338150	5410	5410	5410	5410	0
575	20231227	102800	44338150	5410	5410	5410	5410	0
576	20231227	102700	44338150	5410	5410	5410	5410	1
577	20231227	102600	44332740	5390	5390	5390	5390	0
578	20231227	102500	44332740	5390	5390	5390	5390	0
579	20231227	102400	44332740	5390	5390	5390	5390	0
580	20231227	102300	44332740	5390	5390	5390	5390	0
581	20231227	102200	44332740	5390	5400	5400	5390	1951
582	20231227	102100	33806850	5390	5390	5390	5390	0
583	20231227	102000	33806850	5390	5390	5390	5390	0
584	20231227	101900	33806850	5390	5390	5390	5390	25
585	20231227	101800	33672100	5390	5390	5390	5390	0
586	20231227	101700	33672100	5390	5390	5390	5390	0
587	20231227	101600	33672100	5390	5380	5390	5380	2
588	20231227	101500	33661330	5380	5380	5380	5380	0
589	20231227	101400	33661330	5380	5380	5380	5380	0
590	20231227	101300	33661330	5380	5380	5380	5380	0
591	20231227	101200	33661330	5380	5380	5380	5380	0
592	20231227	101100	33661330	5380	5380	5380	5380	0
593	20231227	101000	33661330	5380	5380	5380	5380	0
594	20231227	100900	33661330	5380	5380	5380	5380	0
595	20231227	100800	33661330	5380	5380	5380	5380	0
596	20231227	100700	33661330	5380	5380	5380	5380	0
597	20231227	100600	33661330	5380	5390	5390	5380	547
598	20231227	100500	30715600	5390	5390	5390	5390	0
599	20231227	100400	30715600	5390	5410	5410	5390	335
600	20231227	100300	28909200	5410	5410	5410	5410	0
601	20231227	100200	28909200	5410	5410	5410	5410	1
602	20231227	100100	28903790	5390	5390	5390	5390	0
603	20231227	100000	28903790	5390	5390	5390	5390	0
604	20231227	095900	28903790	5390	5390	5390	5390	30
605	20231227	095800	28742090	5390	5390	5390	5390	0
606	20231227	095700	28742090	5390	5390	5390	5390	0
607	20231227	095600	28742090	5390	5390	5390	5390	0
608	20231227	095500	28742090	5390	5390	5390	5390	2
609	20231227	095400	28731310	5410	5410	5410	5410	0
610	20231227	095300	28731310	5410	5410	5410	5410	0
611	20231227	095200	28731310	5410	5410	5410	5410	0
612	20231227	095100	28731310	5410	5410	5410	5410	1
613	20231227	095000	28725900	5400	5400	5400	5400	5
614	20231227	094900	28698900	5410	5410	5410	5410	0
615	20231227	094800	28698900	5410	5410	5410	5410	0
616	20231227	094700	28698900	5410	5410	5410	5410	0
617	20231227	094600	28698900	5410	5410	5410	5410	0
618	20231227	094500	28698900	5410	5410	5410	5410	0
619	20231227	094400	28698900	5410	5410	5410	5410	0
620	20231227	094300	28698900	5410	5410	5410	5410	0
621	20231227	094200	28698900	5410	5410	5410	5410	6
622	20231227	094100	28666440	5400	5400	5400	5400	251
623	20231227	094000	27311040	5400	5400	5400	5400	100
624	20231227	093900	26771040	5420	5420	5420	5420	2
625	20231227	093800	26760200	5420	5420	5420	5420	0
626	20231227	093700	26760200	5420	5420	5420	5420	0
627	20231227	093600	26760200	5420	5420	5420	5420	0
628	20231227	093500	26760200	5420	5420	5420	5420	0
629	20231227	093400	26760200	5420	5420	5420	5420	0
630	20231227	093300	26760200	5420	5420	5420	5420	5
631	20231227	093200	26733100	5420	5420	5420	5420	0
632	20231227	093100	26733100	5420	5420	5420	5420	1
633	20231227	093000	26727680	5400	5400	5400	5400	1
634	20231227	092900	26722280	5400	5400	5400	5400	176
635	20231227	092800	25771880	5400	5420	5420	5400	815
636	20231227	092700	21362470	5410	5410	5410	5410	0
637	20231227	092600	21362470	5410	5410	5410	5410	0
638	20231227	092500	21362470	5410	5410	5410	5410	0
639	20231227	092400	21362470	5410	5410	5410	5410	0
640	20231227	092300	21362470	5410	5450	5450	5410	1001
641	20231227	092200	15943080	5430	5440	5440	5430	180
642	20231227	092100	14965400	5440	5440	5440	5440	0
643	20231227	092000	14965400	5440	5440	5440	5440	0
644	20231227	091900	14965400	5440	5440	5440	5440	60
645	20231227	091800	14639000	5450	5460	5460	5450	1225
646	20231227	091700	7957990	5460	5460	5460	5460	24
647	20231227	091600	7826950	5460	5460	5460	5460	0
648	20231227	091500	7826950	5460	5460	5460	5460	1
649	20231227	091400	7821490	5450	5450	5450	5450	0
650	20231227	091300	7821490	5450	5450	5450	5450	0
651	20231227	091200	7821490	5450	5450	5450	5450	0
652	20231227	091100	7821490	5450	5470	5470	5450	392
653	20231227	091000	5684680	5460	5460	5460	5460	61
654	20231227	090900	5351620	5460	5460	5460	5460	5
655	20231227	090800	5324320	5450	5450	5450	5450	10
656	20231227	090700	5269820	5440	5440	5440	5440	127
657	20231227	090600	4578940	5440	5430	5440	5430	4
658	20231227	090500	4557210	5430	5430	5430	5430	35
659	20231227	090400	4367160	5430	5440	5440	5430	4
660	20231227	090300	4345430	5440	5430	5450	5410	626
661	20231227	090200	955690	5450	5440	5450	5440	52
662	20231227	090100	672800	5460	5470	5470	5460	10
663	20231227	090000	618110	5470	5470	5470	5470	113