KissMeData/033920/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	191300	304677930	5340	5340	5340	5340	5803
3	20231227	191200	304677930	5340	5340	5340	5340	0
4	20231227	191100	304677930	5340	5340	5340	5340	0
5	20231227	191000	304677930	5340	5340	5340	5340	0
6	20231227	190900	304677930	5340	5340	5340	5340	0
7	20231227	190800	304677930	5340	5340	5340	5340	0
8	20231227	190700	304677930	5340	5340	5340	5340	0
9	20231227	190600	304677930	5340	5340	5340	5340	0
10	20231227	190500	304677930	5340	5340	5340	5340	0
11	20231227	190400	304677930	5340	5340	5340	5340	0
12	20231227	190300	304677930	5340	5340	5340	5340	0
13	20231227	190200	304677930	5340	5340	5340	5340	0
14	20231227	190100	304677930	5340	5340	5340	5340	0
15	20231227	190000	304677930	5340	5340	5340	5340	0
16	20231227	185900	304677930	5340	5340	5340	5340	0
17	20231227	185800	304677930	5340	5340	5340	5340	0
18	20231227	185700	304677930	5340	5340	5340	5340	0
19	20231227	185600	304677930	5340	5340	5340	5340	0
20	20231227	185500	304677930	5340	5340	5340	5340	0
21	20231227	185400	304677930	5340	5340	5340	5340	0
22	20231227	185300	304677930	5340	5340	5340	5340	0
23	20231227	185200	304677930	5340	5340	5340	5340	0
24	20231227	185100	304677930	5340	5340	5340	5340	0
25	20231227	185000	304677930	5340	5340	5340	5340	0
26	20231227	184900	304677930	5340	5340	5340	5340	0
27	20231227	184800	304677930	5340	5340	5340	5340	0
28	20231227	184700	304677930	5340	5340	5340	5340	0
29	20231227	184600	304677930	5340	5340	5340	5340	0
30	20231227	184500	304677930	5340	5340	5340	5340	0
31	20231227	184400	304677930	5340	5340	5340	5340	0
32	20231227	184300	304677930	5340	5340	5340	5340	5803
33	20231227	184200	304677930	5340	5340	5340	5340	0
34	20231227	184100	304677930	5340	5340	5340	5340	0
35	20231227	184000	304677930	5340	5340	5340	5340	0
36	20231227	183900	304677930	5340	5340	5340	5340	0
37	20231227	183800	304677930	5340	5340	5340	5340	0
38	20231227	183700	304677930	5340	5340	5340	5340	0
39	20231227	183600	304677930	5340	5340	5340	5340	0
40	20231227	183500	304677930	5340	5340	5340	5340	0
41	20231227	183400	304677930	5340	5340	5340	5340	0
42	20231227	183300	304677930	5340	5340	5340	5340	0
43	20231227	183200	304677930	5340	5340	5340	5340	0
44	20231227	183100	304677930	5340	5340	5340	5340	0
45	20231227	183000	304677930	5340	5340	5340	5340	0
46	20231227	182900	304677930	5340	5340	5340	5340	0
47	20231227	182800	304677930	5340	5340	5340	5340	0
48	20231227	182700	304677930	5340	5340	5340	5340	0
49	20231227	182600	304677930	5340	5340	5340	5340	0
50	20231227	182500	304677930	5340	5340	5340	5340	0
51	20231227	182400	304677930	5340	5340	5340	5340	0
52	20231227	182300	304677930	5340	5340	5340	5340	0
53	20231227	182200	304677930	5340	5340	5340	5340	0
54	20231227	182100	304677930	5340	5340	5340	5340	0
55	20231227	182000	304677930	5340	5340	5340	5340	0
56	20231227	181900	304677930	5340	5340	5340	5340	0
57	20231227	181800	304677930	5340	5340	5340	5340	0
58	20231227	181700	304677930	5340	5340	5340	5340	0
59	20231227	181600	304677930	5340	5340	5340	5340	0
60	20231227	181500	304677930	5340	5340	5340	5340	0
61	20231227	181400	304677930	5340	5340	5340	5340	0
62	20231227	181300	304677930	5340	5340	5340	5340	5803
63	20231227	181200	304677930	5340	5340	5340	5340	0
64	20231227	181100	304677930	5340	5340	5340	5340	0
65	20231227	181000	304677930	5340	5340	5340	5340	0
66	20231227	180900	304677930	5340	5340	5340	5340	0
67	20231227	180800	304677930	5340	5340	5340	5340	0
68	20231227	180700	304677930	5340	5340	5340	5340	0
69	20231227	180600	304677930	5340	5340	5340	5340	0
70	20231227	180500	304677930	5340	5340	5340	5340	0
71	20231227	180400	304677930	5340	5340	5340	5340	0
72	20231227	180300	304677930	5340	5340	5340	5340	0
73	20231227	180200	304677930	5340	5340	5340	5340	0
74	20231227	180100	304677930	5340	5340	5340	5340	0
75	20231227	180000	304677930	5340	5340	5340	5340	0
76	20231227	175900	304677930	5340	5340	5340	5340	0
77	20231227	175800	304677930	5340	5340	5340	5340	0
78	20231227	175700	304677930	5340	5340	5340	5340	0
79	20231227	175600	304677930	5340	5340	5340	5340	0
80	20231227	175500	304677930	5340	5340	5340	5340	0
81	20231227	175400	304677930	5340	5340	5340	5340	0
82	20231227	175300	304677930	5340	5340	5340	5340	0
83	20231227	175200	304677930	5340	5340	5340	5340	0
84	20231227	175100	304677930	5340	5340	5340	5340	0
85	20231227	175000	304677930	5340	5340	5340	5340	0
86	20231227	174900	304677930	5340	5340	5340	5340	0
87	20231227	174800	304677930	5340	5340	5340	5340	0
88	20231227	174700	304677930	5340	5340	5340	5340	0
89	20231227	174600	304677930	5340	5340	5340	5340	0
90	20231227	174500	304677930	5340	5340	5340	5340	0
91	20231227	174400	304677930	5340	5340	5340	5340	0
92	20231227	174300	304677930	5340	5340	5340	5340	5803
93	20231227	174200	304677930	5340	5340	5340	5340	0
94	20231227	174100	304677930	5340	5340	5340	5340	0
95	20231227	174000	304677930	5340	5340	5340	5340	0
96	20231227	173900	304677930	5340	5340	5340	5340	0
97	20231227	173800	304677930	5340	5340	5340	5340	0
98	20231227	173700	304677930	5340	5340	5340	5340	0
99	20231227	173600	304677930	5340	5340	5340	5340	0
100	20231227	173500	304677930	5340	5340	5340	5340	0
101	20231227	173400	304677930	5340	5340	5340	5340	0
102	20231227	173300	304677930	5340	5340	5340	5340	0
103	20231227	173200	304677930	5340	5340	5340	5340	0
104	20231227	173100	304677930	5340	5340	5340	5340	0
105	20231227	173000	304677930	5340	5340	5340	5340	0
106	20231227	172900	304677930	5340	5340	5340	5340	0
107	20231227	172800	304677930	5340	5340	5340	5340	0
108	20231227	172700	304677930	5340	5340	5340	5340	0
109	20231227	172600	304677930	5340	5340	5340	5340	0
110	20231227	172500	304677930	5340	5340	5340	5340	0
111	20231227	172400	304677930	5340	5340	5340	5340	0
112	20231227	172300	304677930	5340	5340	5340	5340	0
113	20231227	172200	304677930	5340	5340	5340	5340	0
114	20231227	172100	304677930	5340	5340	5340	5340	0
115	20231227	172000	304677930	5340	5340	5340	5340	0
116	20231227	171900	304677930	5340	5340	5340	5340	0
117	20231227	171800	304677930	5340	5340	5340	5340	0
118	20231227	171700	304677930	5340	5340	5340	5340	0
119	20231227	171600	304677930	5340	5340	5340	5340	0
120	20231227	171500	304677930	5340	5340	5340	5340	0
121	20231227	171400	304677930	5340	5340	5340	5340	0
122	20231227	171300	304677930	5340	5340	5340	5340	5803
123	20231227	171200	304677930	5340	5340	5340	5340	0
124	20231227	171100	304677930	5340	5340	5340	5340	0
125	20231227	171000	304677930	5340	5340	5340	5340	0
126	20231227	170900	304677930	5340	5340	5340	5340	0
127	20231227	170800	304677930	5340	5340	5340	5340	0
128	20231227	170700	304677930	5340	5340	5340	5340	0
129	20231227	170600	304677930	5340	5340	5340	5340	0
130	20231227	170500	304677930	5340	5340	5340	5340	0
131	20231227	170400	304677930	5340	5340	5340	5340	0
132	20231227	170300	304677930	5340	5340	5340	5340	0
133	20231227	170200	304677930	5340	5340	5340	5340	0
134	20231227	170100	304677930	5340	5340	5340	5340	0
135	20231227	170000	304677930	5340	5340	5340	5340	0
136	20231227	165900	304677930	5340	5340	5340	5340	0
137	20231227	165800	304677930	5340	5340	5340	5340	0
138	20231227	165700	304677930	5340	5340	5340	5340	0
139	20231227	165600	304677930	5340	5340	5340	5340	0
140	20231227	165500	304677930	5340	5340	5340	5340	0
141	20231227	165400	304677930	5340	5340	5340	5340	0
142	20231227	165300	304677930	5340	5340	5340	5340	0
143	20231227	165200	304677930	5340	5340	5340	5340	0
144	20231227	165100	304677930	5340	5340	5340	5340	0
145	20231227	165000	304677930	5340	5340	5340	5340	0
146	20231227	164900	304677930	5340	5340	5340	5340	0
147	20231227	164800	304677930	5340	5340	5340	5340	0
148	20231227	164700	304677930	5340	5340	5340	5340	0
149	20231227	164600	304677930	5340	5340	5340	5340	0
150	20231227	164500	304677930	5340	5340	5340	5340	0
151	20231227	164400	304677930	5340	5340	5340	5340	0
152	20231227	164300	304677930	5340	5340	5340	5340	5803
153	20231227	164200	304677930	5340	5340	5340	5340	0
154	20231227	164100	304677930	5340	5340	5340	5340	0
155	20231227	164000	304677930	5340	5340	5340	5340	0
156	20231227	163900	304677930	5340	5340	5340	5340	0
157	20231227	163800	304677930	5340	5340	5340	5340	0
158	20231227	163700	304677930	5340	5340	5340	5340	0
159	20231227	163600	304677930	5340	5340	5340	5340	0
160	20231227	163500	304677930	5340	5340	5340	5340	0
161	20231227	163400	304677930	5340	5340	5340	5340	0
162	20231227	163300	304677930	5340	5340	5340	5340	0
163	20231227	163200	304677930	5340	5340	5340	5340	0
164	20231227	163100	304677930	5340	5340	5340	5340	0
165	20231227	163000	304677930	5340	5340	5340	5340	0
166	20231227	162900	304677930	5340	5340	5340	5340	0
167	20231227	162800	304677930	5340	5340	5340	5340	0
168	20231227	162700	304677930	5340	5340	5340	5340	0
169	20231227	162600	304677930	5340	5340	5340	5340	0
170	20231227	162500	304677930	5340	5340	5340	5340	0
171	20231227	162400	304677930	5340	5340	5340	5340	0
172	20231227	162300	304677930	5340	5340	5340	5340	0
173	20231227	162200	304677930	5340	5340	5340	5340	0
174	20231227	162100	304677930	5340	5340	5340	5340	0
175	20231227	162000	304677930	5340	5340	5340	5340	0
176	20231227	161900	304677930	5340	5340	5340	5340	0
177	20231227	161800	304677930	5340	5340	5340	5340	0
178	20231227	161700	304677930	5340	5340	5340	5340	0
179	20231227	161600	304677930	5340	5340	5340	5340	0
180	20231227	161500	304677930	5340	5340	5340	5340	0
181	20231227	161400	304677930	5340	5340	5340	5340	0
182	20231227	161300	304677930	5340	5340	5340	5340	5803
183	20231227	161200	304677930	5340	5340	5340	5340	0
184	20231227	161100	304677930	5340	5340	5340	5340	0
185	20231227	161000	304677930	5340	5340	5340	5340	0
186	20231227	160900	304677930	5340	5340	5340	5340	0
187	20231227	160800	304677930	5340	5340	5340	5340	0
188	20231227	160700	304677930	5340	5340	5340	5340	0
189	20231227	160600	304677930	5340	5340	5340	5340	0
190	20231227	160500	304677930	5340	5340	5340	5340	0
191	20231227	160400	304677930	5340	5340	5340	5340	0
192	20231227	160300	304677930	5340	5340	5340	5340	0
193	20231227	160200	304677930	5340	5340	5340	5340	0
194	20231227	160100	304677930	5340	5340	5340	5340	0
195	20231227	160000	304677930	5340	5340	5340	5340	0
196	20231227	155900	304677930	5340	5340	5340	5340	0
197	20231227	155800	304677930	5340	5340	5340	5340	0
198	20231227	155700	304677930	5340	5340	5340	5340	0
199	20231227	155600	304677930	5340	5340	5340	5340	0
200	20231227	155500	304677930	5340	5340	5340	5340	0
201	20231227	155400	304677930	5340	5340	5340	5340	0
202	20231227	155300	304677930	5340	5340	5340	5340	0
203	20231227	155200	304677930	5340	5340	5340	5340	0
204	20231227	155100	304677930	5340	5340	5340	5340	0
205	20231227	155000	304677930	5340	5340	5340	5340	0
206	20231227	154900	304677930	5340	5340	5340	5340	0
207	20231227	154800	304677930	5340	5340	5340	5340	0
208	20231227	154700	304677930	5340	5340	5340	5340	0
209	20231227	154600	304677930	5340	5340	5340	5340	0
210	20231227	154500	304677930	5340	5340	5340	5340	0
211	20231227	154400	304677930	5340	5340	5340	5340	0
212	20231227	154300	304677930	5340	5340	5340	5340	5803
213	20231227	154200	304677930	5340	5340	5340	5340	0
214	20231227	154100	304677930	5340	5340	5340	5340	0
215	20231227	154000	304677930	5340	5340	5340	5340	0
216	20231227	153900	304677930	5340	5340	5340	5340	0
217	20231227	153800	304677930	5340	5340	5340	5340	0
218	20231227	153700	304677930	5340	5340	5340	5340	0
219	20231227	153600	304677930	5340	5340	5340	5340	0
220	20231227	153500	304677930	5340	5340	5340	5340	0
221	20231227	153400	304677930	5340	5340	5340	5340	0
222	20231227	153300	304677930	5340	5340	5340	5340	0
223	20231227	153200	304677930	5340	5340	5340	5340	0
224	20231227	153100	304677930	5340	5340	5340	5340	0
225	20231227	153000	304677930	5340	5340	5340	5340	5803
226	20231227	152900	273689910	5360	5360	5360	5360	0
227	20231227	152800	273689910	5360	5360	5360	5360	0
228	20231227	152700	273689910	5360	5360	5360	5360	0
229	20231227	152600	273689910	5360	5360	5360	5360	0
230	20231227	152500	273689910	5360	5360	5360	5360	0
231	20231227	152400	273689910	5360	5360	5360	5360	0
232	20231227	152300	273689910	5360	5360	5360	5360	0
233	20231227	152200	273689910	5360	5360	5360	5360	0
234	20231227	152100	273689910	5360	5360	5360	5360	0
235	20231227	152000	273689910	5360	5360	5360	5360	0
236	20231227	151900	273689910	5360	5380	5380	5360	653
237	20231227	151800	270178630	5370	5370	5370	5370	1
238	20231227	151700	270173260	5370	5360	5370	5360	2
239	20231227	151600	270162530	5370	5370	5370	5370	0
240	20231227	151500	270162530	5370	5370	5370	5370	20
241	20231227	151400	270055130	5370	5370	5370	5370	511
242	20231227	151300	267311060	5370	5360	5370	5360	822
243	20231227	151200	262905040	5370	5370	5370	5370	0
244	20231227	151100	262905040	5370	5370	5370	5370	0
245	20231227	151000	262905040	5370	5370	5370	5370	0
246	20231227	150900	262905040	5370	5370	5370	5370	0
247	20231227	150800	262905040	5370	5370	5370	5370	0
248	20231227	150700	262905040	5370	5370	5370	5370	152
249	20231227	150600	262088800	5370	5370	5370	5370	377
250	20231227	150500	260064310	5370	5370	5370	5370	180
251	20231227	150400	259097710	5370	5370	5370	5370	10
252	20231227	150300	259044010	5370	5370	5370	5370	26
253	20231227	150200	258904390	5370	5370	5370	5370	7
254	20231227	150100	258866800	5370	5370	5370	5370	6
255	20231227	150000	258834580	5370	5370	5370	5370	536
256	20231227	145900	255956260	5370	5370	5370	5370	771
257	20231227	145800	251815990	5370	5370	5370	5370	424
258	20231227	145700	249539110	5360	5360	5360	5360	0
259	20231227	145600	249539110	5360	5360	5360	5360	0
260	20231227	145500	249539110	5360	5360	5360	5360	0
261	20231227	145400	249539110	5360	5360	5360	5360	0
262	20231227	145300	249539110	5360	5390	5390	5360	1001
263	20231227	145200	244169710	5380	5380	5380	5380	5
264	20231227	145100	244142810	5390	5390	5390	5390	0
265	20231227	145000	244142810	5390	5370	5390	5360	81
266	20231227	144900	243707920	5360	5360	5360	5360	0
267	20231227	144800	243707920	5360	5360	5360	5360	1
268	20231227	144700	243702560	5370	5370	5370	5370	389
269	20231227	144600	241613630	5370	5370	5370	5370	3
270	20231227	144500	241597520	5370	5370	5370	5370	0
271	20231227	144400	241597520	5370	5370	5370	5370	0
272	20231227	144300	241597520	5370	5370	5370	5370	0
273	20231227	144200	241597520	5370	5370	5370	5370	5
274	20231227	144100	241570670	5370	5370	5370	5370	100
275	20231227	144000	241033670	5370	5370	5370	5370	0
276	20231227	143900	241033670	5370	5370	5390	5370	7
277	20231227	143800	240996010	5390	5390	5390	5390	0
278	20231227	143700	240996010	5390	5390	5390	5390	0
279	20231227	143600	240996010	5390	5390	5390	5390	1
280	20231227	143500	240990620	5370	5370	5370	5370	15
281	20231227	143400	240910070	5370	5370	5370	5370	34
282	20231227	143300	240727490	5370	5370	5370	5370	8
283	20231227	143200	240684530	5390	5390	5390	5390	1
284	20231227	143100	240679140	5370	5370	5370	5370	924
285	20231227	143000	235717260	5390	5390	5390	5390	1
286	20231227	142900	235711870	5390	5390	5390	5390	5
287	20231227	142800	235684920	5390	5390	5390	5390	0
288	20231227	142700	235684920	5390	5390	5390	5390	1
289	20231227	142600	235679530	5380	5380	5380	5380	0
290	20231227	142500	235679530	5380	5380	5380	5380	0
291	20231227	142400	235679530	5380	5380	5380	5380	0
292	20231227	142300	235679530	5380	5380	5380	5380	0
293	20231227	142200	235679530	5380	5380	5380	5380	251
294	20231227	142100	234329150	5380	5380	5380	5380	449
295	20231227	142000	231913530	5380	5380	5380	5380	50
296	20231227	141900	231644530	5380	5380	5380	5380	0
297	20231227	141800	231644530	5380	5380	5380	5380	1
298	20231227	141700	231639150	5370	5370	5370	5370	10
299	20231227	141600	231585450	5380	5380	5380	5380	0
300	20231227	141500	231585450	5380	5360	5380	5360	3110
301	20231227	141400	214893650	5380	5380	5380	5380	742
302	20231227	141300	210901690	5380	5380	5380	5380	0
303	20231227	141200	210901690	5380	5380	5380	5380	1
304	20231227	141100	210896310	5360	5360	5360	5360	0
305	20231227	141000	210896310	5360	5360	5360	5360	100
306	20231227	140900	210360310	5380	5380	5380	5380	0
307	20231227	140800	210360310	5380	5380	5380	5380	0
308	20231227	140700	210360310	5380	5380	5380	5380	0
309	20231227	140600	210360310	5380	5380	5380	5380	0
310	20231227	140500	210360310	5380	5380	5380	5380	150
311	20231227	140400	209553310	5370	5370	5370	5370	0
312	20231227	140300	209553310	5370	5370	5370	5370	200
313	20231227	140200	208479310	5380	5380	5380	5380	0
314	20231227	140100	208479310	5380	5380	5380	5380	0
315	20231227	140000	208479310	5380	5380	5380	5380	2
316	20231227	135900	208468550	5380	5380	5380	5380	0
317	20231227	135800	208468550	5380	5380	5380	5380	1
318	20231227	135700	208463170	5370	5370	5370	5370	5
319	20231227	135600	208436320	5380	5380	5380	5380	1
320	20231227	135500	208430940	5370	5370	5370	5370	1
321	20231227	135400	208425570	5380	5380	5380	5380	0
322	20231227	135300	208425570	5380	5380	5380	5380	0
323	20231227	135200	208425570	5380	5380	5380	5380	0
324	20231227	135100	208425570	5380	5380	5380	5380	0
325	20231227	135000	208425570	5380	5380	5380	5380	0
326	20231227	134900	208425570	5380	5380	5380	5380	0
327	20231227	134800	208425570	5380	5380	5380	5380	0
328	20231227	134700	208425570	5380	5380	5380	5380	0
329	20231227	134600	208425570	5380	5380	5380	5380	0
330	20231227	134500	208425570	5380	5380	5380	5380	0
331	20231227	134400	208425570	5380	5380	5380	5380	1000
332	20231227	134300	203045570	5370	5370	5370	5370	0
333	20231227	134200	203045570	5370	5370	5370	5370	0
334	20231227	134100	203045570	5370	5380	5380	5370	634
335	20231227	134000	199636020	5380	5380	5380	5380	0
336	20231227	133900	199636020	5380	5380	5380	5380	0
337	20231227	133800	199636020	5380	5380	5380	5380	946
338	20231227	133700	194546540	5380	5380	5380	5380	47
339	20231227	133600	194293680	5380	5380	5380	5380	0
340	20231227	133500	194293680	5380	5380	5380	5380	0
341	20231227	133400	194293680	5380	5380	5380	5380	1
342	20231227	133300	194288300	5370	5370	5370	5370	0
343	20231227	133200	194288300	5370	5370	5370	5370	0
344	20231227	133100	194288300	5370	5370	5370	5370	230
345	20231227	133000	193053200	5360	5370	5370	5360	2
346	20231227	132900	193042470	5360	5360	5360	5360	94
347	20231227	132800	192538630	5360	5370	5370	5360	3
348	20231227	132700	192522540	5360	5360	5360	5360	0
349	20231227	132600	192522540	5360	5360	5360	5360	0
350	20231227	132500	192522540	5360	5360	5360	5360	16
351	20231227	132400	192436780	5360	5360	5360	5360	0
352	20231227	132300	192436780	5360	5360	5360	5360	2
353	20231227	132200	192426060	5370	5370	5370	5370	0
354	20231227	132100	192426060	5370	5370	5370	5370	0
355	20231227	132000	192426060	5370	5370	5370	5370	0
356	20231227	131900	192426060	5370	5370	5370	5370	0
357	20231227	131800	192426060	5370	5370	5370	5370	0
358	20231227	131700	192426060	5370	5370	5370	5370	49
359	20231227	131600	192162930	5370	5370	5370	5370	1
360	20231227	131500	192157560	5370	5370	5370	5370	0
361	20231227	131400	192157560	5370	5370	5370	5370	0
362	20231227	131300	192157560	5370	5370	5370	5370	0
363	20231227	131200	192157560	5370	5370	5370	5370	0
364	20231227	131100	192157560	5370	5370	5370	5370	1
365	20231227	131000	192152190	5370	5370	5370	5370	0
366	20231227	130900	192152190	5370	5370	5370	5370	0
367	20231227	130800	192152190	5370	5370	5370	5370	58
368	20231227	130700	191840730	5370	5370	5370	5370	20
369	20231227	130600	191733330	5370	5370	5370	5370	0
370	20231227	130500	191733330	5370	5370	5370	5370	0
371	20231227	130400	191733330	5370	5370	5370	5370	0
372	20231227	130300	191733330	5370	5370	5370	5370	11
373	20231227	130200	191674260	5360	5360	5360	5360	0
374	20231227	130100	191674260	5360	5360	5360	5360	0
375	20231227	130000	191674260	5360	5360	5360	5360	0
376	20231227	125900	191674260	5360	5360	5360	5360	20
377	20231227	125800	191567060	5360	5360	5360	5360	1
378	20231227	125700	191561700	5380	5380	5390	5380	1802
379	20231227	125600	181866930	5400	5400	5400	5400	0
380	20231227	125500	181866930	5400	5400	5400	5400	0
381	20231227	125400	181866930	5400	5390	5400	5390	2
382	20231227	125300	181856140	5380	5380	5380	5380	0
383	20231227	125200	181856140	5380	5380	5380	5380	0
384	20231227	125100	181856140	5380	5380	5380	5380	0
385	20231227	125000	181856140	5380	5380	5380	5380	1001
386	20231227	124900	176470760	5380	5380	5380	5380	0
387	20231227	124800	176470760	5380	5380	5380	5380	0
388	20231227	124700	176470760	5380	5380	5380	5380	0
389	20231227	124600	176470760	5380	5380	5380	5380	1
390	20231227	124500	176465380	5370	5370	5370	5370	0
391	20231227	124400	176465380	5370	5370	5370	5370	0
392	20231227	124300	176465380	5370	5380	5380	5370	120
393	20231227	124200	175820780	5370	5370	5370	5370	20
394	20231227	124100	175713380	5370	5370	5370	5370	0
395	20231227	124000	175713380	5370	5370	5370	5370	0
396	20231227	123900	175713380	5370	5370	5370	5370	1
397	20231227	123800	175708010	5370	5370	5370	5370	108
398	20231227	123700	175128050	5380	5380	5380	5380	0
399	20231227	123600	175128050	5380	5380	5380	5380	0
400	20231227	123500	175128050	5380	5370	5380	5370	620
401	20231227	123400	171798450	5370	5370	5370	5370	31
402	20231227	123300	171631980	5370	5370	5370	5370	0
403	20231227	123200	171631980	5370	5370	5370	5370	5
404	20231227	123100	171605130	5380	5380	5380	5380	0
405	20231227	123000	171605130	5380	5380	5380	5380	1
406	20231227	122900	171599750	5370	5370	5370	5370	1
407	20231227	122800	171594380	5370	5370	5370	5370	340
408	20231227	122700	169768580	5380	5380	5380	5380	201
409	20231227	122600	168687200	5380	5380	5380	5380	1
410	20231227	122500	168681820	5380	5380	5380	5380	0
411	20231227	122400	168681820	5380	5380	5380	5380	0
412	20231227	122300	168681820	5380	5380	5380	5380	1
413	20231227	122200	168676440	5370	5370	5370	5370	0
414	20231227	122100	168676440	5370	5370	5370	5370	611
415	20231227	122000	165395370	5370	5370	5370	5370	0
416	20231227	121900	165395370	5370	5370	5370	5370	0
417	20231227	121800	165395370	5370	5370	5370	5370	0
418	20231227	121700	165395370	5370	5380	5380	5370	960
419	20231227	121600	160240140	5380	5380	5380	5380	0
420	20231227	121500	160240140	5380	5380	5380	5380	0
421	20231227	121400	160240140	5380	5380	5380	5380	0
422	20231227	121300	160240140	5380	5380	5380	5380	0
423	20231227	121200	160240140	5380	5380	5380	5380	5
424	20231227	121100	160213240	5380	5380	5380	5380	0
425	20231227	121000	160213240	5380	5380	5380	5380	3
426	20231227	120900	160197100	5380	5380	5380	5380	1
427	20231227	120800	160191720	5380	5380	5380	5380	0
428	20231227	120700	160191720	5380	5380	5380	5380	0
429	20231227	120600	160191720	5380	5380	5380	5380	204
430	20231227	120500	159094200	5380	5380	5380	5380	23
431	20231227	120400	158970460	5380	5380	5380	5380	50
432	20231227	120300	158701460	5380	5380	5380	5380	0
433	20231227	120200	158701460	5380	5380	5380	5380	0
434	20231227	120100	158701460	5380	5380	5380	5380	0
435	20231227	120000	158701460	5380	5380	5380	5380	50
436	20231227	115900	158432460	5380	5380	5380	5380	2
437	20231227	115800	158421700	5380	5380	5380	5380	1
438	20231227	115700	158416320	5370	5370	5370	5370	0
439	20231227	115600	158416320	5370	5370	5370	5370	0
440	20231227	115500	158416320	5370	5370	5370	5370	1
441	20231227	115400	158410950	5380	5380	5380	5380	0
442	20231227	115300	158410950	5380	5380	5380	5380	0
443	20231227	115200	158410950	5380	5380	5380	5380	300
444	20231227	115100	156796950	5380	5380	5380	5380	0
445	20231227	115000	156796950	5380	5380	5380	5380	0
446	20231227	114900	156796950	5380	5380	5380	5380	0
447	20231227	114800	156796950	5380	5380	5380	5380	0
448	20231227	114700	156796950	5380	5380	5380	5380	10
449	20231227	114600	156743150	5380	5380	5380	5380	2
450	20231227	114500	156732390	5380	5380	5380	5380	15
451	20231227	114400	156651690	5380	5380	5380	5380	5
452	20231227	114300	156624790	5380	5380	5380	5380	500
453	20231227	114200	153934790	5370	5370	5370	5370	0
454	20231227	114100	153934790	5370	5370	5370	5370	0
455	20231227	114000	153934790	5370	5370	5370	5370	0
456	20231227	113900	153934790	5370	5370	5370	5370	50
457	20231227	113800	153666290	5370	5370	5370	5370	1
458	20231227	113700	153660920	5390	5390	5390	5390	1
459	20231227	113600	153655530	5390	5390	5390	5390	0
460	20231227	113500	153655530	5390	5390	5390	5390	0
461	20231227	113400	153655530	5390	5390	5390	5390	0
462	20231227	113300	153655530	5390	5390	5390	5390	100
463	20231227	113200	153116530	5380	5380	5380	5380	0
464	20231227	113100	153116530	5380	5380	5380	5380	1
465	20231227	113000	153111150	5390	5390	5390	5390	0
466	20231227	112900	153111150	5390	5390	5390	5390	0
467	20231227	112800	153111150	5390	5390	5390	5390	0
468	20231227	112700	153111150	5390	5390	5390	5390	0
469	20231227	112600	153111150	5390	5390	5390	5390	0
470	20231227	112500	153111150	5390	5390	5390	5390	25
471	20231227	112400	152976400	5380	5380	5380	5380	0
472	20231227	112300	152976400	5380	5390	5390	5380	2
473	20231227	112200	152965630	5390	5390	5390	5390	0
474	20231227	112100	152965630	5390	5390	5390	5390	0
475	20231227	112000	152965630	5390	5390	5390	5390	0
476	20231227	111900	152965630	5390	5380	5390	5380	160
477	20231227	111800	152104820	5380	5380	5380	5380	1
478	20231227	111700	152099440	5380	5380	5380	5380	1
479	20231227	111600	152094060	5380	5390	5390	5380	301
480	20231227	111500	150474670	5380	5380	5380	5380	0
481	20231227	111400	150474670	5380	5380	5380	5380	0
482	20231227	111300	150474670	5380	5380	5380	5380	0
483	20231227	111200	150474670	5380	5380	5380	5380	0
484	20231227	111100	150474670	5380	5380	5380	5380	0
485	20231227	111000	150474670	5380	5380	5380	5380	2
486	20231227	110900	150463910	5380	5380	5380	5380	139
487	20231227	110800	149716090	5390	5390	5390	5390	19
488	20231227	110700	149613680	5390	5390	5390	5390	0
489	20231227	110600	149613680	5390	5390	5390	5390	0
490	20231227	110500	149613680	5390	5390	5390	5390	0
491	20231227	110400	149613680	5390	5390	5390	5390	0
492	20231227	110300	149613680	5390	5390	5390	5390	102
493	20231227	110200	149063900	5390	5390	5390	5390	0
494	20231227	110100	149063900	5390	5390	5390	5390	0
495	20231227	110000	149063900	5390	5390	5390	5390	0
496	20231227	105900	149063900	5390	5390	5390	5390	30
497	20231227	105800	148902200	5390	5390	5390	5390	129
498	20231227	105700	148206890	5360	5360	5360	5360	0
499	20231227	105600	148206890	5360	5360	5360	5360	0
500	20231227	105500	148206890	5360	5360	5360	5360	0
501	20231227	105400	148206890	5360	5360	5360	5360	0
502	20231227	105300	148206890	5360	5360	5360	5360	0
503	20231227	105200	148206890	5360	5360	5360	5360	0
504	20231227	105100	148206890	5360	5360	5360	5360	8
505	20231227	105000	148164010	5390	5390	5390	5390	0
506	20231227	104900	148164010	5390	5390	5390	5390	0
507	20231227	104800	148164010	5390	5390	5390	5390	118
508	20231227	104700	147527990	5400	5400	5400	5400	0
509	20231227	104600	147527990	5400	5400	5400	5400	0
510	20231227	104500	147527990	5400	5400	5400	5400	2
511	20231227	104400	147517190	5400	5370	5400	5370	51
512	20231227	104300	147243290	5370	5370	5370	5370	2807
513	20231227	104200	132169700	5360	5360	5360	5360	0
514	20231227	104100	132169700	5360	5380	5380	5360	2333
515	20231227	104000	119637250	5390	5390	5390	5390	0
516	20231227	103900	119637250	5390	5390	5390	5390	0
517	20231227	103800	119637250	5390	5390	5390	5390	10
518	20231227	103700	119583350	5400	5400	5400	5400	0
519	20231227	103600	119583350	5400	5400	5400	5400	0
520	20231227	103500	119583350	5400	5400	5400	5400	2
521	20231227	103400	119572550	5400	5400	5400	5400	0
522	20231227	103300	119572550	5400	5400	5400	5400	0
523	20231227	103200	119572550	5400	5400	5400	5400	0
524	20231227	103100	119572550	5400	5400	5400	5400	0
525	20231227	103000	119572550	5400	5400	5400	5400	200
526	20231227	102900	118492550	5400	5400	5400	5400	1
527	20231227	102800	118487150	5380	5380	5380	5380	0
528	20231227	102700	118487150	5380	5390	5400	5380	3
529	20231227	102600	118470980	5370	5370	5370	5370	0
530	20231227	102500	118470980	5370	5400	5400	5370	1002
531	20231227	102400	113084340	5400	5390	5400	5390	525
532	20231227	102300	110254570	5390	5390	5390	5390	0
533	20231227	102200	110254570	5390	5390	5390	5390	383
534	20231227	102100	108190200	5400	5400	5400	5400	0
535	20231227	102000	108190200	5400	5400	5400	5400	310
536	20231227	101900	106516200	5410	5410	5410	5410	1
537	20231227	101800	106510790	5410	5410	5410	5410	0
538	20231227	101700	106510790	5410	5410	5410	5410	0
539	20231227	101600	106510790	5410	5410	5410	5410	0
540	20231227	101500	106510790	5410	5410	5410	5410	1
541	20231227	101400	106505380	5410	5400	5410	5400	58
542	20231227	101300	106192160	5410	5410	5410	5410	0
543	20231227	101200	106192160	5410	5410	5410	5410	105
544	20231227	101100	105624110	5400	5400	5400	5400	0
545	20231227	101000	105624110	5400	5400	5400	5400	0
546	20231227	100900	105624110	5400	5400	5400	5400	0
547	20231227	100800	105624110	5400	5400	5400	5400	584
548	20231227	100700	102470510	5420	5420	5420	5420	3
549	20231227	100600	102454250	5420	5430	5430	5420	100
550	20231227	100500	101911750	5430	5430	5430	5430	0
551	20231227	100400	101911750	5430	5400	5430	5400	580
552	20231227	100300	98773750	5400	5400	5400	5400	370
553	20231227	100200	96775750	5400	5400	5400	5400	0
554	20231227	100100	96775750	5400	5400	5400	5400	0
555	20231227	100000	96775750	5400	5400	5400	5400	11
556	20231227	095900	96716350	5400	5400	5400	5400	0
557	20231227	095800	96716350	5400	5410	5410	5400	892
558	20231227	095700	91899540	5410	5410	5410	5410	705
559	20231227	095600	88085490	5420	5420	5420	5420	1
560	20231227	095500	88080070	5410	5410	5410	5410	0
561	20231227	095400	88080070	5410	5420	5420	5410	300
562	20231227	095300	86455070	5420	5420	5420	5420	649
563	20231227	095200	82937490	5420	5420	5420	5420	0
564	20231227	095100	82937490	5420	5420	5420	5420	4
565	20231227	095000	82915810	5430	5420	5430	5420	4
566	20231227	094900	82894120	5420	5420	5420	5420	0
567	20231227	094800	82894120	5420	5420	5420	5420	300
568	20231227	094700	81268120	5420	5420	5420	5420	0
569	20231227	094600	81268120	5420	5420	5420	5420	0
570	20231227	094500	81268120	5420	5430	5430	5420	1100
571	20231227	094400	75301270	5440	5440	5440	5440	0
572	20231227	094300	75301270	5440	5440	5440	5440	12
573	20231227	094200	75235990	5450	5430	5450	5430	925
574	20231227	094100	70194840	5430	5430	5430	5430	50
575	20231227	094000	69923340	5430	5430	5430	5430	0
576	20231227	093900	69923340	5430	5430	5430	5430	0
577	20231227	093800	69923340	5430	5430	5430	5430	0
578	20231227	093700	69923340	5430	5430	5430	5430	11
579	20231227	093600	69863610	5450	5450	5450	5450	5
580	20231227	093500	69836360	5450	5450	5450	5450	0
581	20231227	093400	69836360	5450	5450	5450	5450	0
582	20231227	093300	69836360	5450	5450	5450	5450	147
583	20231227	093200	69035210	5450	5450	5450	5450	5
584	20231227	093100	69007960	5450	5450	5450	5450	1
585	20231227	093000	69002510	5440	5440	5440	5440	1
586	20231227	092900	68997070	5440	5440	5440	5440	10
587	20231227	092800	68942670	5430	5430	5430	5430	2
588	20231227	092700	68931810	5450	5420	5450	5420	101
589	20231227	092600	68384360	5420	5420	5420	5420	98
590	20231227	092500	67853200	5420	5420	5420	5420	319
591	20231227	092400	66124220	5440	5450	5460	5430	1775
592	20231227	092300	56459160	5450	5450	5450	5450	1
593	20231227	092200	56453710	5450	5450	5450	5450	0
594	20231227	092100	56453710	5450	5450	5450	5450	2152
595	20231227	092000	44725310	5460	5470	5470	5460	733
596	20231227	091900	40720130	5470	5470	5470	5470	100
597	20231227	091800	40173130	5460	5470	5470	5460	11
598	20231227	091700	40112970	5470	5470	5470	5470	11
599	20231227	091600	40052800	5470	5470	5470	5470	100
600	20231227	091500	39505800	5470	5470	5470	5470	0
601	20231227	091400	39505800	5470	5470	5470	5470	264
602	20231227	091300	38061720	5460	5460	5460	5460	1441
603	20231227	091200	30193860	5470	5470	5470	5470	0
604	20231227	091100	30193860	5470	5470	5470	5470	0
605	20231227	091000	30193860	5470	5470	5470	5470	1
606	20231227	090900	30188390	5460	5460	5460	5460	1
607	20231227	090800	30182930	5460	5460	5460	5460	5
608	20231227	090700	30155630	5460	5460	5460	5450	1346
609	20231227	090600	22819810	5460	5460	5460	5460	199
610	20231227	090500	21733270	5470	5470	5470	5470	0
611	20231227	090400	21733270	5470	5470	5470	5470	200
612	20231227	090300	20639270	5480	5480	5480	5480	80
613	20231227	090200	20200870	5490	5500	5500	5490	310
614	20231227	090100	18496570	5510	5510	5510	5510	0
615	20231227	090000	18496570	5510	5510	5510	5500	3357