KissMeData/171010/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	202000	358666890	5430	5430	5430	5430	870
3	20231227	201900	358666890	5430	5430	5430	5430	0
4	20231227	201800	358666890	5430	5430	5430	5430	0
5	20231227	201700	358666890	5430	5430	5430	5430	0
6	20231227	201600	358666890	5430	5430	5430	5430	0
7	20231227	201500	358666890	5430	5430	5430	5430	0
8	20231227	201400	358666890	5430	5430	5430	5430	0
9	20231227	201300	358666890	5430	5430	5430	5430	0
10	20231227	201200	358666890	5430	5430	5430	5430	0
11	20231227	201100	358666890	5430	5430	5430	5430	0
12	20231227	201000	358666890	5430	5430	5430	5430	0
13	20231227	200900	358666890	5430	5430	5430	5430	0
14	20231227	200800	358666890	5430	5430	5430	5430	0
15	20231227	200700	358666890	5430	5430	5430	5430	0
16	20231227	200600	358666890	5430	5430	5430	5430	0
17	20231227	200500	358666890	5430	5430	5430	5430	0
18	20231227	200400	358666890	5430	5430	5430	5430	0
19	20231227	200300	358666890	5430	5430	5430	5430	0
20	20231227	200200	358666890	5430	5430	5430	5430	0
21	20231227	200100	358666890	5430	5430	5430	5430	0
22	20231227	200000	358666890	5430	5430	5430	5430	0
23	20231227	195900	358666890	5430	5430	5430	5430	0
24	20231227	195800	358666890	5430	5430	5430	5430	0
25	20231227	195700	358666890	5430	5430	5430	5430	0
26	20231227	195600	358666890	5430	5430	5430	5430	0
27	20231227	195500	358666890	5430	5430	5430	5430	0
28	20231227	195400	358666890	5430	5430	5430	5430	0
29	20231227	195300	358666890	5430	5430	5430	5430	0
30	20231227	195200	358666890	5430	5430	5430	5430	0
31	20231227	195100	358666890	5430	5430	5430	5430	0
32	20231227	195000	358666890	5430	5430	5430	5430	870
33	20231227	194900	358666890	5430	5430	5430	5430	0
34	20231227	194800	358666890	5430	5430	5430	5430	0
35	20231227	194700	358666890	5430	5430	5430	5430	0
36	20231227	194600	358666890	5430	5430	5430	5430	0
37	20231227	194500	358666890	5430	5430	5430	5430	0
38	20231227	194400	358666890	5430	5430	5430	5430	0
39	20231227	194300	358666890	5430	5430	5430	5430	0
40	20231227	194200	358666890	5430	5430	5430	5430	0
41	20231227	194100	358666890	5430	5430	5430	5430	0
42	20231227	194000	358666890	5430	5430	5430	5430	0
43	20231227	193900	358666890	5430	5430	5430	5430	0
44	20231227	193800	358666890	5430	5430	5430	5430	0
45	20231227	193700	358666890	5430	5430	5430	5430	0
46	20231227	193600	358666890	5430	5430	5430	5430	0
47	20231227	193500	358666890	5430	5430	5430	5430	0
48	20231227	193400	358666890	5430	5430	5430	5430	0
49	20231227	193300	358666890	5430	5430	5430	5430	0
50	20231227	193200	358666890	5430	5430	5430	5430	0
51	20231227	193100	358666890	5430	5430	5430	5430	0
52	20231227	193000	358666890	5430	5430	5430	5430	0
53	20231227	192900	358666890	5430	5430	5430	5430	0
54	20231227	192800	358666890	5430	5430	5430	5430	0
55	20231227	192700	358666890	5430	5430	5430	5430	0
56	20231227	192600	358666890	5430	5430	5430	5430	0
57	20231227	192500	358666890	5430	5430	5430	5430	0
58	20231227	192400	358666890	5430	5430	5430	5430	0
59	20231227	192300	358666890	5430	5430	5430	5430	0
60	20231227	192200	358666890	5430	5430	5430	5430	0
61	20231227	192100	358666890	5430	5430	5430	5430	0
62	20231227	192000	358666890	5430	5430	5430	5430	870
63	20231227	191900	358666890	5430	5430	5430	5430	0
64	20231227	191800	358666890	5430	5430	5430	5430	0
65	20231227	191700	358666890	5430	5430	5430	5430	0
66	20231227	191600	358666890	5430	5430	5430	5430	0
67	20231227	191500	358666890	5430	5430	5430	5430	0
68	20231227	191400	358666890	5430	5430	5430	5430	0
69	20231227	191300	358666890	5430	5430	5430	5430	0
70	20231227	191200	358666890	5430	5430	5430	5430	0
71	20231227	191100	358666890	5430	5430	5430	5430	0
72	20231227	191000	358666890	5430	5430	5430	5430	0
73	20231227	190900	358666890	5430	5430	5430	5430	0
74	20231227	190800	358666890	5430	5430	5430	5430	0
75	20231227	190700	358666890	5430	5430	5430	5430	0
76	20231227	190600	358666890	5430	5430	5430	5430	0
77	20231227	190500	358666890	5430	5430	5430	5430	0
78	20231227	190400	358666890	5430	5430	5430	5430	0
79	20231227	190300	358666890	5430	5430	5430	5430	0
80	20231227	190200	358666890	5430	5430	5430	5430	0
81	20231227	190100	358666890	5430	5430	5430	5430	0
82	20231227	190000	358666890	5430	5430	5430	5430	0
83	20231227	185900	358666890	5430	5430	5430	5430	0
84	20231227	185800	358666890	5430	5430	5430	5430	0
85	20231227	185700	358666890	5430	5430	5430	5430	0
86	20231227	185600	358666890	5430	5430	5430	5430	0
87	20231227	185500	358666890	5430	5430	5430	5430	0
88	20231227	185400	358666890	5430	5430	5430	5430	0
89	20231227	185300	358666890	5430	5430	5430	5430	0
90	20231227	185200	358666890	5430	5430	5430	5430	0
91	20231227	185100	358666890	5430	5430	5430	5430	0
92	20231227	185000	358666890	5430	5430	5430	5430	870
93	20231227	184900	358666890	5430	5430	5430	5430	0
94	20231227	184800	358666890	5430	5430	5430	5430	0
95	20231227	184700	358666890	5430	5430	5430	5430	0
96	20231227	184600	358666890	5430	5430	5430	5430	0
97	20231227	184500	358666890	5430	5430	5430	5430	0
98	20231227	184400	358666890	5430	5430	5430	5430	0
99	20231227	184300	358666890	5430	5430	5430	5430	0
100	20231227	184200	358666890	5430	5430	5430	5430	0
101	20231227	184100	358666890	5430	5430	5430	5430	0
102	20231227	184000	358666890	5430	5430	5430	5430	0
103	20231227	183900	358666890	5430	5430	5430	5430	0
104	20231227	183800	358666890	5430	5430	5430	5430	0
105	20231227	183700	358666890	5430	5430	5430	5430	0
106	20231227	183600	358666890	5430	5430	5430	5430	0
107	20231227	183500	358666890	5430	5430	5430	5430	0
108	20231227	183400	358666890	5430	5430	5430	5430	0
109	20231227	183300	358666890	5430	5430	5430	5430	0
110	20231227	183200	358666890	5430	5430	5430	5430	0
111	20231227	183100	358666890	5430	5430	5430	5430	0
112	20231227	183000	358666890	5430	5430	5430	5430	0
113	20231227	182900	358666890	5430	5430	5430	5430	0
114	20231227	182800	358666890	5430	5430	5430	5430	0
115	20231227	182700	358666890	5430	5430	5430	5430	0
116	20231227	182600	358666890	5430	5430	5430	5430	0
117	20231227	182500	358666890	5430	5430	5430	5430	0
118	20231227	182400	358666890	5430	5430	5430	5430	0
119	20231227	182300	358666890	5430	5430	5430	5430	0
120	20231227	182200	358666890	5430	5430	5430	5430	0
121	20231227	182100	358666890	5430	5430	5430	5430	0
122	20231227	182000	358666890	5430	5430	5430	5430	870
123	20231227	181900	358666890	5430	5430	5430	5430	0
124	20231227	181800	358666890	5430	5430	5430	5430	0
125	20231227	181700	358666890	5430	5430	5430	5430	0
126	20231227	181600	358666890	5430	5430	5430	5430	0
127	20231227	181500	358666890	5430	5430	5430	5430	0
128	20231227	181400	358666890	5430	5430	5430	5430	0
129	20231227	181300	358666890	5430	5430	5430	5430	0
130	20231227	181200	358666890	5430	5430	5430	5430	0
131	20231227	181100	358666890	5430	5430	5430	5430	0
132	20231227	181000	358666890	5430	5430	5430	5430	0
133	20231227	180900	358666890	5430	5430	5430	5430	0
134	20231227	180800	358666890	5430	5430	5430	5430	0
135	20231227	180700	358666890	5430	5430	5430	5430	0
136	20231227	180600	358666890	5430	5430	5430	5430	0
137	20231227	180500	358666890	5430	5430	5430	5430	0
138	20231227	180400	358666890	5430	5430	5430	5430	0
139	20231227	180300	358666890	5430	5430	5430	5430	0
140	20231227	180200	358666890	5430	5430	5430	5430	0
141	20231227	180100	358666890	5430	5430	5430	5430	0
142	20231227	180000	358666890	5430	5430	5430	5430	0
143	20231227	175900	358666890	5430	5430	5430	5430	0
144	20231227	175800	358666890	5430	5430	5430	5430	0
145	20231227	175700	358666890	5430	5430	5430	5430	0
146	20231227	175600	358666890	5430	5430	5430	5430	0
147	20231227	175500	358666890	5430	5430	5430	5430	0
148	20231227	175400	358666890	5430	5430	5430	5430	0
149	20231227	175300	358666890	5430	5430	5430	5430	0
150	20231227	175200	358666890	5430	5430	5430	5430	0
151	20231227	175100	358666890	5430	5430	5430	5430	0
152	20231227	175000	358666890	5430	5430	5430	5430	870
153	20231227	174900	358666890	5430	5430	5430	5430	0
154	20231227	174800	358666890	5430	5430	5430	5430	0
155	20231227	174700	358666890	5430	5430	5430	5430	0
156	20231227	174600	358666890	5430	5430	5430	5430	0
157	20231227	174500	358666890	5430	5430	5430	5430	0
158	20231227	174400	358666890	5430	5430	5430	5430	0
159	20231227	174300	358666890	5430	5430	5430	5430	0
160	20231227	174200	358666890	5430	5430	5430	5430	0
161	20231227	174100	358666890	5430	5430	5430	5430	0
162	20231227	174000	358666890	5430	5430	5430	5430	0
163	20231227	173900	358666890	5430	5430	5430	5430	0
164	20231227	173800	358666890	5430	5430	5430	5430	0
165	20231227	173700	358666890	5430	5430	5430	5430	0
166	20231227	173600	358666890	5430	5430	5430	5430	0
167	20231227	173500	358666890	5430	5430	5430	5430	0
168	20231227	173400	358666890	5430	5430	5430	5430	0
169	20231227	173300	358666890	5430	5430	5430	5430	0
170	20231227	173200	358666890	5430	5430	5430	5430	0
171	20231227	173100	358666890	5430	5430	5430	5430	0
172	20231227	173000	358666890	5430	5430	5430	5430	0
173	20231227	172900	358666890	5430	5430	5430	5430	0
174	20231227	172800	358666890	5430	5430	5430	5430	0
175	20231227	172700	358666890	5430	5430	5430	5430	0
176	20231227	172600	358666890	5430	5430	5430	5430	0
177	20231227	172500	358666890	5430	5430	5430	5430	0
178	20231227	172400	358666890	5430	5430	5430	5430	0
179	20231227	172300	358666890	5430	5430	5430	5430	0
180	20231227	172200	358666890	5430	5430	5430	5430	0
181	20231227	172100	358666890	5430	5430	5430	5430	0
182	20231227	172000	358666890	5430	5430	5430	5430	870
183	20231227	171900	358666890	5430	5430	5430	5430	0
184	20231227	171800	358666890	5430	5430	5430	5430	0
185	20231227	171700	358666890	5430	5430	5430	5430	0
186	20231227	171600	358666890	5430	5430	5430	5430	0
187	20231227	171500	358666890	5430	5430	5430	5430	0
188	20231227	171400	358666890	5430	5430	5430	5430	0
189	20231227	171300	358666890	5430	5430	5430	5430	0
190	20231227	171200	358666890	5430	5430	5430	5430	0
191	20231227	171100	358666890	5430	5430	5430	5430	0
192	20231227	171000	358666890	5430	5430	5430	5430	0
193	20231227	170900	358666890	5430	5430	5430	5430	0
194	20231227	170800	358666890	5430	5430	5430	5430	0
195	20231227	170700	358666890	5430	5430	5430	5430	0
196	20231227	170600	358666890	5430	5430	5430	5430	0
197	20231227	170500	358666890	5430	5430	5430	5430	0
198	20231227	170400	358666890	5430	5430	5430	5430	0
199	20231227	170300	358666890	5430	5430	5430	5430	0
200	20231227	170200	358666890	5430	5430	5430	5430	0
201	20231227	170100	358666890	5430	5430	5430	5430	0
202	20231227	170000	358666890	5430	5430	5430	5430	0
203	20231227	165900	358666890	5430	5430	5430	5430	0
204	20231227	165800	358666890	5430	5430	5430	5430	0
205	20231227	165700	358666890	5430	5430	5430	5430	0
206	20231227	165600	358666890	5430	5430	5430	5430	0
207	20231227	165500	358666890	5430	5430	5430	5430	0
208	20231227	165400	358666890	5430	5430	5430	5430	0
209	20231227	165300	358666890	5430	5430	5430	5430	0
210	20231227	165200	358666890	5430	5430	5430	5430	0
211	20231227	165100	358666890	5430	5430	5430	5430	0
212	20231227	165000	358666890	5430	5430	5430	5430	870
213	20231227	164900	358666890	5430	5430	5430	5430	0
214	20231227	164800	358666890	5430	5430	5430	5430	0
215	20231227	164700	358666890	5430	5430	5430	5430	0
216	20231227	164600	358666890	5430	5430	5430	5430	0
217	20231227	164500	358666890	5430	5430	5430	5430	0
218	20231227	164400	358666890	5430	5430	5430	5430	0
219	20231227	164300	358666890	5430	5430	5430	5430	0
220	20231227	164200	358666890	5430	5430	5430	5430	0
221	20231227	164100	358666890	5430	5430	5430	5430	0
222	20231227	164000	358666890	5430	5430	5430	5430	0
223	20231227	163900	358666890	5430	5430	5430	5430	0
224	20231227	163800	358666890	5430	5430	5430	5430	0
225	20231227	163700	358666890	5430	5430	5430	5430	0
226	20231227	163600	358666890	5430	5430	5430	5430	0
227	20231227	163500	358666890	5430	5430	5430	5430	0
228	20231227	163400	358666890	5430	5430	5430	5430	0
229	20231227	163300	358666890	5430	5430	5430	5430	0
230	20231227	163200	358666890	5430	5430	5430	5430	0
231	20231227	163100	358666890	5430	5430	5430	5430	0
232	20231227	163000	358666890	5430	5430	5430	5430	0
233	20231227	162900	358666890	5430	5430	5430	5430	0
234	20231227	162800	358666890	5430	5430	5430	5430	0
235	20231227	162700	358666890	5430	5430	5430	5430	0
236	20231227	162600	358666890	5430	5430	5430	5430	0
237	20231227	162500	358666890	5430	5430	5430	5430	0
238	20231227	162400	358666890	5430	5430	5430	5430	0
239	20231227	162300	358666890	5430	5430	5430	5430	0
240	20231227	162200	358666890	5430	5430	5430	5430	0
241	20231227	162100	358666890	5430	5430	5430	5430	0
242	20231227	162000	358666890	5430	5430	5430	5430	870
243	20231227	161900	358666890	5430	5430	5430	5430	0
244	20231227	161800	358666890	5430	5430	5430	5430	0
245	20231227	161700	358666890	5430	5430	5430	5430	0
246	20231227	161600	358666890	5430	5430	5430	5430	0
247	20231227	161500	358666890	5430	5430	5430	5430	0
248	20231227	161400	358666890	5430	5430	5430	5430	0
249	20231227	161300	358666890	5430	5430	5430	5430	0
250	20231227	161200	358666890	5430	5430	5430	5430	0
251	20231227	161100	358666890	5430	5430	5430	5430	0
252	20231227	161000	358666890	5430	5430	5430	5430	0
253	20231227	160900	358666890	5430	5430	5430	5430	0
254	20231227	160800	358666890	5430	5430	5430	5430	0
255	20231227	160700	358666890	5430	5430	5430	5430	0
256	20231227	160600	358666890	5430	5430	5430	5430	0
257	20231227	160500	358666890	5430	5430	5430	5430	0
258	20231227	160400	358666890	5430	5430	5430	5430	0
259	20231227	160300	358666890	5430	5430	5430	5430	0
260	20231227	160200	358666890	5430	5430	5430	5430	0
261	20231227	160100	358666890	5430	5430	5430	5430	0
262	20231227	160000	358666890	5430	5430	5430	5430	0
263	20231227	155900	358666890	5430	5430	5430	5430	0
264	20231227	155800	358666890	5430	5430	5430	5430	0
265	20231227	155700	358666890	5430	5430	5430	5430	0
266	20231227	155600	358666890	5430	5430	5430	5430	0
267	20231227	155500	358666890	5430	5430	5430	5430	0
268	20231227	155400	358666890	5430	5430	5430	5430	0
269	20231227	155300	358666890	5430	5430	5430	5430	0
270	20231227	155200	358666890	5430	5430	5430	5430	0
271	20231227	155100	358666890	5430	5430	5430	5430	0
272	20231227	155000	358666890	5430	5430	5430	5430	870
273	20231227	154900	358666890	5430	5430	5430	5430	0
274	20231227	154800	358666890	5430	5430	5430	5430	0
275	20231227	154700	358666890	5430	5430	5430	5430	0
276	20231227	154600	358666890	5430	5430	5430	5430	0
277	20231227	154500	358666890	5430	5430	5430	5430	0
278	20231227	154400	358666890	5430	5430	5430	5430	0
279	20231227	154300	358666890	5430	5430	5430	5430	0
280	20231227	154200	358666890	5430	5430	5430	5430	0
281	20231227	154100	358666890	5430	5430	5430	5430	0
282	20231227	154000	358666890	5430	5430	5430	5430	0
283	20231227	153900	358666890	5430	5430	5430	5430	0
284	20231227	153800	358666890	5430	5430	5430	5430	0
285	20231227	153700	358666890	5430	5430	5430	5430	0
286	20231227	153600	358666890	5430	5430	5430	5430	0
287	20231227	153500	358666890	5430	5430	5430	5430	0
288	20231227	153400	358666890	5430	5430	5430	5430	0
289	20231227	153300	358666890	5430	5430	5430	5430	0
290	20231227	153200	358666890	5430	5430	5430	5430	0
291	20231227	153100	358666890	5430	5430	5430	5430	0
292	20231227	153000	358666890	5430	5430	5430	5430	870
293	20231227	152900	353942790	5420	5420	5420	5420	0
294	20231227	152800	353942790	5420	5420	5420	5420	0
295	20231227	152700	353942790	5420	5420	5420	5420	0
296	20231227	152600	353942790	5420	5420	5420	5420	0
297	20231227	152500	353942790	5420	5420	5420	5420	0
298	20231227	152400	353942790	5420	5420	5420	5420	0
299	20231227	152300	353942790	5420	5420	5420	5420	0
300	20231227	152200	353942790	5420	5420	5420	5420	0
301	20231227	152100	353942790	5420	5420	5420	5420	0
302	20231227	152000	353942790	5420	5420	5420	5420	0
303	20231227	151900	353942790	5420	5420	5420	5420	115
304	20231227	151800	353319490	5410	5420	5420	5410	2
305	20231227	151700	353308660	5410	5410	5410	5410	50
306	20231227	151600	353038160	5420	5420	5420	5420	0
307	20231227	151500	353038160	5420	5420	5420	5420	0
308	20231227	151400	353038160	5420	5400	5420	5400	188
309	20231227	151300	352022070	5400	5400	5400	5400	400
310	20231227	151200	349862070	5400	5400	5400	5400	0
311	20231227	151100	349862070	5400	5400	5400	5400	232
312	20231227	151000	348609270	5400	5400	5400	5400	5
313	20231227	150900	348582270	5400	5400	5400	5400	111
314	20231227	150800	347982870	5400	5400	5400	5400	0
315	20231227	150700	347982870	5400	5400	5400	5400	100
316	20231227	150600	347442870	5390	5390	5390	5390	0
317	20231227	150500	347442870	5390	5390	5390	5390	0
318	20231227	150400	347442870	5390	5390	5390	5390	199
319	20231227	150300	346370260	5400	5400	5400	5400	779
320	20231227	150200	342163660	5400	5400	5400	5400	200
321	20231227	150100	341083660	5400	5400	5400	5400	200
322	20231227	150000	340003660	5410	5400	5410	5400	369
323	20231227	145900	338009060	5410	5410	5410	5410	0
324	20231227	145800	338009060	5410	5410	5410	5410	40
325	20231227	145700	337792660	5400	5400	5400	5400	0
326	20231227	145600	337792660	5400	5400	5400	5400	0
327	20231227	145500	337792660	5400	5390	5400	5390	215
328	20231227	145400	336631670	5410	5410	5410	5410	1
329	20231227	145300	336626260	5400	5410	5410	5400	301
330	20231227	145200	335000850	5410	5410	5410	5410	0
331	20231227	145100	335000850	5410	5410	5410	5410	0
332	20231227	145000	335000850	5410	5400	5410	5400	103
333	20231227	144900	334444620	5410	5410	5410	5400	514
334	20231227	144800	331668970	5410	5410	5410	5410	0
335	20231227	144700	331668970	5410	5410	5410	5410	0
336	20231227	144600	331668970	5410	5410	5410	5410	1
337	20231227	144500	331663560	5400	5400	5400	5400	0
338	20231227	144400	331663560	5400	5400	5400	5400	6
339	20231227	144300	331631160	5400	5400	5400	5400	64
340	20231227	144200	331285560	5410	5410	5410	5410	0
341	20231227	144100	331285560	5410	5410	5410	5410	46
342	20231227	144000	331036700	5410	5410	5410	5410	0
343	20231227	143900	331036700	5410	5410	5410	5410	180
344	20231227	143800	330062900	5420	5420	5420	5420	324
345	20231227	143700	328306820	5410	5410	5410	5410	380
346	20231227	143600	326251020	5390	5390	5390	5390	0
347	20231227	143500	326251020	5390	5390	5390	5390	0
348	20231227	143400	326251020	5390	5390	5390	5390	0
349	20231227	143300	326251020	5390	5400	5400	5390	1288
350	20231227	143200	319304110	5420	5420	5420	5420	0
351	20231227	143100	319304110	5420	5420	5420	5420	0
352	20231227	143000	319304110	5420	5420	5420	5420	30
353	20231227	142900	319141510	5420	5420	5420	5420	22
354	20231227	142800	319022270	5410	5400	5410	5400	2685
355	20231227	142700	304518270	5390	5390	5390	5390	51
356	20231227	142600	304243380	5390	5390	5390	5390	0
357	20231227	142500	304243380	5390	5390	5390	5390	0
358	20231227	142400	304243380	5390	5380	5390	5380	45
359	20231227	142300	304001260	5380	5380	5380	5380	12
360	20231227	142200	303936700	5380	5380	5380	5380	200
361	20231227	142100	302860700	5380	5380	5380	5380	50
362	20231227	142000	302591700	5380	5380	5380	5380	261
363	20231227	141900	301187520	5380	5390	5390	5380	185
364	20231227	141800	300192160	5390	5390	5390	5390	92
365	20231227	141700	299696280	5390	5390	5390	5390	0
366	20231227	141600	299696280	5390	5390	5390	5390	86
367	20231227	141500	299232740	5400	5400	5400	5400	0
368	20231227	141400	299232740	5400	5400	5400	5400	9
369	20231227	141300	299184140	5400	5400	5400	5400	0
370	20231227	141200	299184140	5400	5400	5400	5400	0
371	20231227	141100	299184140	5400	5400	5400	5400	0
372	20231227	141000	299184140	5400	5390	5400	5390	2
373	20231227	140900	299173350	5380	5380	5380	5380	0
374	20231227	140800	299173350	5380	5380	5380	5380	0
375	20231227	140700	299173350	5380	5390	5390	5380	190
376	20231227	140600	298150170	5390	5390	5390	5390	0
377	20231227	140500	298150170	5390	5390	5390	5390	0
378	20231227	140400	298150170	5390	5390	5390	5390	0
379	20231227	140300	298150170	5390	5390	5390	5390	0
380	20231227	140200	298150170	5390	5390	5390	5390	0
381	20231227	140100	298150170	5390	5390	5390	5390	0
382	20231227	140000	298150170	5390	5390	5390	5390	100
383	20231227	135900	297611170	5390	5390	5390	5380	176
384	20231227	135800	296664230	5390	5390	5390	5390	0
385	20231227	135700	296664230	5390	5390	5390	5390	0
386	20231227	135600	296664230	5390	5390	5390	5390	0
387	20231227	135500	296664230	5390	5390	5390	5390	0
388	20231227	135400	296664230	5390	5380	5390	5380	459
389	20231227	135300	294193940	5380	5380	5380	5380	1000
390	20231227	135200	288813940	5380	5380	5380	5380	40
391	20231227	135100	288598740	5380	5380	5380	5380	0
392	20231227	135000	288598740	5380	5380	5380	5380	0
393	20231227	134900	288598740	5380	5380	5380	5380	0
394	20231227	134800	288598740	5380	5380	5380	5380	3
395	20231227	134700	288582600	5390	5390	5390	5390	1
396	20231227	134600	288577210	5390	5390	5390	5390	0
397	20231227	134500	288577210	5390	5390	5390	5390	5
398	20231227	134400	288550260	5390	5390	5390	5390	0
399	20231227	134300	288550260	5390	5390	5390	5390	0
400	20231227	134200	288550260	5390	5390	5390	5390	0
401	20231227	134100	288550260	5390	5390	5390	5390	5
402	20231227	134000	288523310	5380	5380	5380	5380	2
403	20231227	133900	288512550	5390	5390	5390	5390	0
404	20231227	133800	288512550	5390	5390	5390	5390	10
405	20231227	133700	288458650	5390	5390	5390	5390	473
406	20231227	133600	285909180	5390	5380	5390	5380	1949
407	20231227	133500	275423540	5390	5390	5390	5390	12
408	20231227	133400	275358860	5390	5390	5390	5390	0
409	20231227	133300	275358860	5390	5390	5390	5390	0
410	20231227	133200	275358860	5390	5390	5390	5390	0
411	20231227	133100	275358860	5390	5390	5390	5390	0
412	20231227	133000	275358860	5390	5390	5390	5390	0
413	20231227	132900	275358860	5390	5390	5390	5390	0
414	20231227	132800	275358860	5390	5390	5390	5390	0
415	20231227	132700	275358860	5390	5390	5390	5390	41
416	20231227	132600	275137870	5400	5400	5400	5400	0
417	20231227	132500	275137870	5400	5400	5400	5400	0
418	20231227	132400	275137870	5400	5400	5400	5400	0
419	20231227	132300	275137870	5400	5400	5400	5400	0
420	20231227	132200	275137870	5400	5400	5400	5400	2
421	20231227	132100	275127070	5390	5390	5390	5390	138
422	20231227	132000	274383250	5390	5390	5390	5390	1
423	20231227	131900	274377860	5390	5390	5390	5390	20
424	20231227	131800	274270060	5390	5390	5390	5390	0
425	20231227	131700	274270060	5390	5390	5390	5390	0
426	20231227	131600	274270060	5390	5390	5390	5390	0
427	20231227	131500	274270060	5390	5390	5390	5390	18
428	20231227	131400	274173040	5390	5390	5390	5390	0
429	20231227	131300	274173040	5390	5390	5390	5390	0
430	20231227	131200	274173040	5390	5390	5390	5390	0
431	20231227	131100	274173040	5390	5390	5390	5390	123
432	20231227	131000	273510070	5400	5400	5400	5400	0
433	20231227	130900	273510070	5400	5400	5400	5400	0
434	20231227	130800	273510070	5400	5400	5400	5400	0
435	20231227	130700	273510070	5400	5400	5400	5400	0
436	20231227	130600	273510070	5400	5400	5400	5400	0
437	20231227	130500	273510070	5400	5400	5400	5400	150
438	20231227	130400	272700070	5390	5390	5390	5390	328
439	20231227	130300	270932150	5390	5390	5390	5390	0
440	20231227	130200	270932150	5390	5390	5390	5390	0
441	20231227	130100	270932150	5390	5390	5390	5390	0
442	20231227	130000	270932150	5390	5390	5390	5390	0
443	20231227	125900	270932150	5390	5390	5390	5390	0
444	20231227	125800	270932150	5390	5390	5390	5390	2
445	20231227	125700	270921370	5400	5400	5400	5400	0
446	20231227	125600	270921370	5400	5400	5400	5400	3
447	20231227	125500	270905170	5400	5400	5400	5400	13
448	20231227	125400	270834970	5390	5390	5390	5390	0
449	20231227	125300	270834970	5390	5390	5390	5390	24
450	20231227	125200	270705610	5390	5390	5390	5390	0
451	20231227	125100	270705610	5390	5390	5390	5390	0
452	20231227	125000	270705610	5390	5390	5390	5390	0
453	20231227	124900	270705610	5390	5390	5390	5390	0
454	20231227	124800	270705610	5390	5390	5390	5390	2
455	20231227	124700	270694830	5390	5390	5390	5390	0
456	20231227	124600	270694830	5390	5390	5390	5390	2
457	20231227	124500	270684050	5400	5400	5400	5400	0
458	20231227	124400	270684050	5400	5400	5400	5400	0
459	20231227	124300	270684050	5400	5400	5400	5400	0
460	20231227	124200	270684050	5400	5400	5400	5400	0
461	20231227	124100	270684050	5400	5400	5400	5400	1
462	20231227	124000	270678650	5370	5370	5370	5370	300
463	20231227	123900	269067650	5400	5400	5400	5400	0
464	20231227	123800	269067650	5400	5400	5400	5400	1
465	20231227	123700	269062250	5390	5390	5390	5390	0
466	20231227	123600	269062250	5390	5390	5390	5390	0
467	20231227	123500	269062250	5390	5390	5390	5390	0
468	20231227	123400	269062250	5390	5390	5390	5390	0
469	20231227	123300	269062250	5390	5390	5390	5390	349
470	20231227	123200	267181140	5380	5380	5380	5380	150
471	20231227	123100	266374140	5380	5380	5380	5380	0
472	20231227	123000	266374140	5380	5380	5380	5380	527
473	20231227	122900	263538880	5380	5380	5380	5380	87
474	20231227	122800	263070820	5380	5380	5380	5380	2
475	20231227	122700	263060060	5380	5380	5380	5380	0
476	20231227	122600	263060060	5380	5380	5380	5380	0
477	20231227	122500	263060060	5380	5380	5380	5380	0
478	20231227	122400	263060060	5380	5380	5380	5380	331
479	20231227	122300	261279280	5390	5380	5390	5350	2160
480	20231227	122200	249695960	5390	5390	5390	5390	2
481	20231227	122100	249685180	5390	5390	5390	5390	0
482	20231227	122000	249685180	5390	5390	5390	5390	21
483	20231227	121900	249571990	5390	5390	5390	5390	100
484	20231227	121800	249032990	5390	5390	5390	5390	63
485	20231227	121700	248693420	5400	5400	5400	5400	0
486	20231227	121600	248693420	5400	5400	5400	5400	0
487	20231227	121500	248693420	5400	5400	5400	5400	0
488	20231227	121400	248693420	5400	5400	5400	5400	0
489	20231227	121300	248693420	5400	5400	5400	5400	0
490	20231227	121200	248693420	5400	5400	5400	5400	0
491	20231227	121100	248693420	5400	5400	5400	5400	0
492	20231227	121000	248693420	5400	5400	5400	5400	0
493	20231227	120900	248693420	5400	5400	5400	5400	2
494	20231227	120800	248682620	5400	5390	5400	5390	20
495	20231227	120700	248574720	5360	5360	5360	5360	0
496	20231227	120600	248574720	5360	5360	5360	5360	40
497	20231227	120500	248360320	5360	5360	5360	5360	0
498	20231227	120400	248360320	5360	5360	5360	5360	0
499	20231227	120300	248360320	5360	5360	5360	5360	0
500	20231227	120200	248360320	5360	5360	5360	5360	0
501	20231227	120100	248360320	5360	5360	5360	5360	100
502	20231227	120000	247824320	5360	5370	5370	5360	989
503	20231227	115900	242513400	5370	5370	5370	5370	300
504	20231227	115800	240902400	5370	5370	5370	5370	0
505	20231227	115700	240902400	5370	5370	5370	5370	0
506	20231227	115600	240902400	5370	5370	5370	5370	110
507	20231227	115500	240311700	5370	5370	5370	5370	1
508	20231227	115400	240306330	5380	5380	5380	5380	0
509	20231227	115300	240306330	5380	5380	5380	5380	56
510	20231227	115200	240005050	5380	5380	5380	5380	0
511	20231227	115100	240005050	5380	5380	5380	5380	0
512	20231227	115000	240005050	5380	5360	5380	5360	13
513	20231227	114900	239935310	5370	5370	5370	5370	1000
514	20231227	114800	234565310	5370	5370	5370	5370	0
515	20231227	114700	234565310	5370	5370	5370	5370	0
516	20231227	114600	234565310	5370	5370	5370	5370	300
517	20231227	114500	232954310	5380	5380	5380	5380	0
518	20231227	114400	232954310	5380	5380	5380	5380	0
519	20231227	114300	232954310	5380	5380	5380	5380	0
520	20231227	114200	232954310	5380	5380	5380	5350	3597
521	20231227	114100	213693610	5370	5380	5380	5370	1700
522	20231227	114000	204558550	5380	5380	5380	5380	394
523	20231227	113900	202438830	5390	5390	5390	5390	198
524	20231227	113800	201371610	5400	5400	5400	5400	0
525	20231227	113700	201371610	5400	5400	5400	5400	3
526	20231227	113600	201355410	5390	5390	5390	5390	1
527	20231227	113500	201350020	5400	5400	5400	5400	0
528	20231227	113400	201350020	5400	5400	5400	5400	0
529	20231227	113300	201350020	5400	5400	5400	5400	0
530	20231227	113200	201350020	5400	5400	5400	5400	7
531	20231227	113100	201312220	5390	5390	5390	5390	0
532	20231227	113000	201312220	5390	5390	5390	5390	0
533	20231227	112900	201312220	5390	5390	5390	5390	346
534	20231227	112800	199447280	5390	5390	5390	5390	0
535	20231227	112700	199447280	5390	5390	5390	5390	0
536	20231227	112600	199447280	5390	5390	5390	5390	0
537	20231227	112500	199447280	5390	5390	5390	5390	0
538	20231227	112400	199447280	5390	5390	5390	5390	0
539	20231227	112300	199447280	5390	5390	5390	5390	0
540	20231227	112200	199447280	5390	5390	5390	5390	4
541	20231227	112100	199425720	5390	5390	5390	5390	552
542	20231227	112000	196450440	5390	5390	5390	5390	0
543	20231227	111900	196450440	5390	5390	5390	5390	0
544	20231227	111800	196450440	5390	5390	5390	5390	0
545	20231227	111700	196450440	5390	5390	5390	5390	0
546	20231227	111600	196450440	5390	5390	5390	5390	0
547	20231227	111500	196450440	5390	5390	5390	5390	346
548	20231227	111400	194585500	5390	5390	5390	5390	3
549	20231227	111300	194569330	5380	5380	5380	5380	0
550	20231227	111200	194569330	5380	5380	5380	5380	0
551	20231227	111100	194569330	5380	5380	5380	5380	580
552	20231227	111000	191448930	5360	5360	5360	5360	1
553	20231227	110900	191443570	5380	5360	5380	5360	3
554	20231227	110800	191427470	5360	5360	5360	5360	0
555	20231227	110700	191427470	5360	5360	5360	5360	0
556	20231227	110600	191427470	5360	5360	5360	5360	100
557	20231227	110500	190891470	5370	5370	5370	5370	574
558	20231227	110400	187809090	5350	5350	5350	5350	0
559	20231227	110300	187809090	5350	5350	5350	5350	0
560	20231227	110200	187809090	5350	5350	5350	5350	0
561	20231227	110100	187809090	5350	5350	5350	5350	0
562	20231227	110000	187809090	5350	5350	5350	5350	2
563	20231227	105900	187798390	5380	5350	5380	5350	102
564	20231227	105800	187252630	5350	5350	5350	5350	0
565	20231227	105700	187252630	5350	5350	5350	5350	100
566	20231227	105600	186717630	5380	5380	5380	5380	0
567	20231227	105500	186717630	5380	5370	5380	5350	1003
568	20231227	105400	181347560	5380	5380	5380	5380	0
569	20231227	105300	181347560	5380	5380	5380	5380	3
570	20231227	105200	181331420	5380	5380	5380	5380	0
571	20231227	105100	181331420	5380	5380	5380	5380	0
572	20231227	105000	181331420	5380	5380	5380	5380	0
573	20231227	104900	181331420	5380	5380	5380	5380	9
574	20231227	104800	181283000	5380	5370	5380	5370	13
575	20231227	104700	181213170	5380	5380	5380	5380	0
576	20231227	104600	181213170	5380	5380	5380	5380	0
577	20231227	104500	181213170	5380	5380	5380	5380	0
578	20231227	104400	181213170	5380	5380	5380	5380	1
579	20231227	104300	181207790	5370	5370	5370	5370	0
580	20231227	104200	181207790	5370	5370	5370	5370	0
581	20231227	104100	181207790	5370	5370	5370	5370	143
582	20231227	104000	180439880	5370	5370	5370	5370	0
583	20231227	103900	180439880	5370	5370	5370	5370	11
584	20231227	103800	180380810	5370	5370	5370	5370	8
585	20231227	103700	180337850	5370	5370	5370	5370	143
586	20231227	103600	179569940	5360	5360	5360	5360	141
587	20231227	103500	178814180	5360	5360	5360	5360	0
588	20231227	103400	178814180	5360	5360	5360	5360	0
589	20231227	103300	178814180	5360	5360	5360	5360	100
590	20231227	103200	178278180	5340	5340	5340	5340	0
591	20231227	103100	178278180	5340	5340	5340	5340	0
592	20231227	103000	178278180	5340	5370	5370	5340	8
593	20231227	102900	178235340	5340	5370	5370	5340	203
594	20231227	102800	177149350	5350	5370	5370	5350	1022
595	20231227	102700	171680120	5370	5370	5370	5370	3
596	20231227	102600	171664010	5370	5370	5370	5370	555
597	20231227	102500	168683660	5370	5370	5370	5370	34
598	20231227	102400	168501080	5400	5400	5400	5400	0
599	20231227	102300	168501080	5400	5400	5400	5400	0
600	20231227	102200	168501080	5400	5400	5400	5400	3
601	20231227	102100	168484880	5390	5390	5390	5390	424
602	20231227	102000	166199520	5370	5370	5370	5370	0
603	20231227	101900	166199520	5370	5370	5370	5370	196
604	20231227	101800	165147000	5370	5370	5370	5370	607
605	20231227	101700	161887410	5370	5370	5370	5370	100
606	20231227	101600	161350410	5370	5370	5370	5370	0
607	20231227	101500	161350410	5370	5370	5370	5370	0
608	20231227	101400	161350410	5370	5370	5370	5370	2
609	20231227	101300	161339670	5350	5350	5350	5350	30
610	20231227	101200	161179170	5350	5350	5350	5350	366
611	20231227	101100	159221070	5340	5340	5340	5340	0
612	20231227	101000	159221070	5340	5350	5360	5340	901
613	20231227	100900	154403330	5350	5360	5360	5350	1000
614	20231227	100800	149053060	5400	5400	5400	5400	0
615	20231227	100700	149053060	5400	5400	5400	5400	0
616	20231227	100600	149053060	5400	5400	5400	5400	0
617	20231227	100500	149053060	5400	5400	5400	5360	3404
618	20231227	100400	130807460	5380	5370	5380	5350	249
619	20231227	100300	129470080	5350	5350	5350	5350	0
620	20231227	100200	129470080	5350	5350	5350	5350	600
621	20231227	100100	126260080	5350	5350	5350	5350	0
622	20231227	100000	126260080	5350	5350	5350	5350	100
623	20231227	095900	125725080	5350	5360	5360	5350	3309
624	20231227	095800	108020760	5360	5360	5360	5360	0
625	20231227	095700	108020760	5360	5370	5370	5360	706
626	20231227	095600	104236450	5360	5360	5360	5360	0
627	20231227	095500	104236450	5360	5360	5360	5360	0
628	20231227	095400	104236450	5360	5360	5360	5360	0
629	20231227	095300	104236450	5360	5360	5360	5360	47
630	20231227	095200	103984530	5360	5360	5360	5360	100
631	20231227	095100	103448530	5360	5360	5360	5360	2
632	20231227	095000	103437810	5360	5360	5360	5360	653
633	20231227	094900	99937730	5360	5360	5360	5360	0
634	20231227	094800	99937730	5360	5380	5380	5360	422
635	20231227	094700	97674650	5370	5370	5380	5370	628
636	20231227	094600	94302240	5380	5380	5380	5380	0
637	20231227	094500	94302240	5380	5390	5390	5380	1022
638	20231227	094400	88793670	5390	5390	5390	5390	1
639	20231227	094300	88788280	5390	5390	5390	5390	2
640	20231227	094200	88777500	5390	5390	5390	5390	1
641	20231227	094100	88772110	5400	5400	5400	5400	0
642	20231227	094000	88772110	5400	5400	5400	5400	4
643	20231227	093900	88750510	5400	5370	5400	5370	50
644	20231227	093800	88481690	5350	5350	5350	5350	0
645	20231227	093700	88481690	5350	5350	5350	5350	175
646	20231227	093600	87545440	5350	5350	5350	5350	94
647	20231227	093500	87042540	5350	5350	5350	5350	70
648	20231227	093400	86668040	5350	5350	5350	5350	200
649	20231227	093300	85598040	5350	5360	5360	5350	5488
650	20231227	093200	56203970	5360	5370	5370	5360	606
651	20231227	093100	52955180	5370	5370	5370	5370	10
652	20231227	093000	52901480	5370	5370	5370	5370	1514
653	20231227	092900	44771300	5380	5380	5380	5380	423
654	20231227	092800	42495560	5380	5380	5380	5380	575
655	20231227	092700	39402060	5370	5390	5390	5370	1585
656	20231227	092600	30884700	5380	5380	5380	5380	0
657	20231227	092500	30884700	5380	5380	5380	5380	410
658	20231227	092400	28678900	5380	5380	5380	5380	1
659	20231227	092300	28673520	5380	5380	5380	5380	100
660	20231227	092200	28135520	5380	5380	5380	5380	0
661	20231227	092100	28135520	5380	5380	5380	5380	16
662	20231227	092000	28049440	5380	5390	5390	5380	796
663	20231227	091900	23764160	5400	5380	5400	5380	468
664	20231227	091800	21243020	5390	5390	5390	5390	1224
665	20231227	091700	14645660	5400	5400	5400	5400	176
666	20231227	091600	13695260	5410	5410	5410	5410	0
667	20231227	091500	13695260	5410	5420	5420	5400	76
668	20231227	091400	13284390	5420	5430	5430	5420	273
669	20231227	091300	11804200	5440	5440	5440	5440	25
670	20231227	091200	11668200	5430	5420	5430	5420	176
671	20231227	091100	10713220	5420	5420	5420	5420	13
672	20231227	091000	10642760	5420	5420	5430	5420	686
673	20231227	090900	6924630	5420	5420	5420	5420	102
674	20231227	090800	6371790	5420	5410	5420	5410	4
675	20231227	090700	6350120	5410	5420	5420	5400	555
676	20231227	090600	3352130	5430	5430	5430	5430	0
677	20231227	090500	3352130	5430	5430	5430	5430	0
678	20231227	090400	3352130	5430	5430	5430	5430	109
679	20231227	090300	2760260	5420	5420	5420	5420	0
680	20231227	090200	2760260	5420	5420	5420	5420	0
681	20231227	090100	2760260	5420	5470	5480	5420	102
682	20231227	090000	2201490	5490	5490	5490	5490	401