KissMeData/003680/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	184000	124478420	5630	5630	5630	5630	68
3	20231227	183900	124478420	5630	5630	5630	5630	0
4	20231227	183800	124478420	5630	5630	5630	5630	0
5	20231227	183700	124478420	5630	5630	5630	5630	0
6	20231227	183600	124478420	5630	5630	5630	5630	0
7	20231227	183500	124478420	5630	5630	5630	5630	0
8	20231227	183400	124478420	5630	5630	5630	5630	0
9	20231227	183300	124478420	5630	5630	5630	5630	0
10	20231227	183200	124478420	5630	5630	5630	5630	0
11	20231227	183100	124478420	5630	5630	5630	5630	0
12	20231227	183000	124478420	5630	5630	5630	5630	0
13	20231227	182900	124478420	5630	5630	5630	5630	0
14	20231227	182800	124478420	5630	5630	5630	5630	0
15	20231227	182700	124478420	5630	5630	5630	5630	0
16	20231227	182600	124478420	5630	5630	5630	5630	0
17	20231227	182500	124478420	5630	5630	5630	5630	0
18	20231227	182400	124478420	5630	5630	5630	5630	0
19	20231227	182300	124478420	5630	5630	5630	5630	0
20	20231227	182200	124478420	5630	5630	5630	5630	0
21	20231227	182100	124478420	5630	5630	5630	5630	0
22	20231227	182000	124478420	5630	5630	5630	5630	0
23	20231227	181900	124478420	5630	5630	5630	5630	0
24	20231227	181800	124478420	5630	5630	5630	5630	0
25	20231227	181700	124478420	5630	5630	5630	5630	0
26	20231227	181600	124478420	5630	5630	5630	5630	0
27	20231227	181500	124478420	5630	5630	5630	5630	0
28	20231227	181400	124478420	5630	5630	5630	5630	0
29	20231227	181300	124478420	5630	5630	5630	5630	0
30	20231227	181200	124478420	5630	5630	5630	5630	0
31	20231227	181100	124478420	5630	5630	5630	5630	0
32	20231227	181000	124478420	5630	5630	5630	5630	68
33	20231227	180900	124478420	5630	5630	5630	5630	0
34	20231227	180800	124478420	5630	5630	5630	5630	0
35	20231227	180700	124478420	5630	5630	5630	5630	0
36	20231227	180600	124478420	5630	5630	5630	5630	0
37	20231227	180500	124478420	5630	5630	5630	5630	0
38	20231227	180400	124478420	5630	5630	5630	5630	0
39	20231227	180300	124478420	5630	5630	5630	5630	0
40	20231227	180200	124478420	5630	5630	5630	5630	0
41	20231227	180100	124478420	5630	5630	5630	5630	0
42	20231227	180000	124478420	5630	5630	5630	5630	0
43	20231227	175900	124478420	5630	5630	5630	5630	0
44	20231227	175800	124478420	5630	5630	5630	5630	0
45	20231227	175700	124478420	5630	5630	5630	5630	0
46	20231227	175600	124478420	5630	5630	5630	5630	0
47	20231227	175500	124478420	5630	5630	5630	5630	0
48	20231227	175400	124478420	5630	5630	5630	5630	0
49	20231227	175300	124478420	5630	5630	5630	5630	0
50	20231227	175200	124478420	5630	5630	5630	5630	0
51	20231227	175100	124478420	5630	5630	5630	5630	0
52	20231227	175000	124478420	5630	5630	5630	5630	0
53	20231227	174900	124478420	5630	5630	5630	5630	0
54	20231227	174800	124478420	5630	5630	5630	5630	0
55	20231227	174700	124478420	5630	5630	5630	5630	0
56	20231227	174600	124478420	5630	5630	5630	5630	0
57	20231227	174500	124478420	5630	5630	5630	5630	0
58	20231227	174400	124478420	5630	5630	5630	5630	0
59	20231227	174300	124478420	5630	5630	5630	5630	0
60	20231227	174200	124478420	5630	5630	5630	5630	0
61	20231227	174100	124478420	5630	5630	5630	5630	0
62	20231227	174000	124478420	5630	5630	5630	5630	68
63	20231227	173900	124478420	5630	5630	5630	5630	0
64	20231227	173800	124478420	5630	5630	5630	5630	0
65	20231227	173700	124478420	5630	5630	5630	5630	0
66	20231227	173600	124478420	5630	5630	5630	5630	0
67	20231227	173500	124478420	5630	5630	5630	5630	0
68	20231227	173400	124478420	5630	5630	5630	5630	0
69	20231227	173300	124478420	5630	5630	5630	5630	0
70	20231227	173200	124478420	5630	5630	5630	5630	0
71	20231227	173100	124478420	5630	5630	5630	5630	0
72	20231227	173000	124478420	5630	5630	5630	5630	0
73	20231227	172900	124478420	5630	5630	5630	5630	0
74	20231227	172800	124478420	5630	5630	5630	5630	0
75	20231227	172700	124478420	5630	5630	5630	5630	0
76	20231227	172600	124478420	5630	5630	5630	5630	0
77	20231227	172500	124478420	5630	5630	5630	5630	0
78	20231227	172400	124478420	5630	5630	5630	5630	0
79	20231227	172300	124478420	5630	5630	5630	5630	0
80	20231227	172200	124478420	5630	5630	5630	5630	0
81	20231227	172100	124478420	5630	5630	5630	5630	0
82	20231227	172000	124478420	5630	5630	5630	5630	0
83	20231227	171900	124478420	5630	5630	5630	5630	0
84	20231227	171800	124478420	5630	5630	5630	5630	0
85	20231227	171700	124478420	5630	5630	5630	5630	0
86	20231227	171600	124478420	5630	5630	5630	5630	0
87	20231227	171500	124478420	5630	5630	5630	5630	0
88	20231227	171400	124478420	5630	5630	5630	5630	0
89	20231227	171300	124478420	5630	5630	5630	5630	0
90	20231227	171200	124478420	5630	5630	5630	5630	0
91	20231227	171100	124478420	5630	5630	5630	5630	0
92	20231227	171000	124478420	5630	5630	5630	5630	68
93	20231227	170900	124478420	5630	5630	5630	5630	0
94	20231227	170800	124478420	5630	5630	5630	5630	0
95	20231227	170700	124478420	5630	5630	5630	5630	0
96	20231227	170600	124478420	5630	5630	5630	5630	0
97	20231227	170500	124478420	5630	5630	5630	5630	0
98	20231227	170400	124478420	5630	5630	5630	5630	0
99	20231227	170300	124478420	5630	5630	5630	5630	0
100	20231227	170200	124478420	5630	5630	5630	5630	0
101	20231227	170100	124478420	5630	5630	5630	5630	0
102	20231227	170000	124478420	5630	5630	5630	5630	0
103	20231227	165900	124478420	5630	5630	5630	5630	0
104	20231227	165800	124478420	5630	5630	5630	5630	0
105	20231227	165700	124478420	5630	5630	5630	5630	0
106	20231227	165600	124478420	5630	5630	5630	5630	0
107	20231227	165500	124478420	5630	5630	5630	5630	0
108	20231227	165400	124478420	5630	5630	5630	5630	0
109	20231227	165300	124478420	5630	5630	5630	5630	0
110	20231227	165200	124478420	5630	5630	5630	5630	0
111	20231227	165100	124478420	5630	5630	5630	5630	0
112	20231227	165000	124478420	5630	5630	5630	5630	0
113	20231227	164900	124478420	5630	5630	5630	5630	0
114	20231227	164800	124478420	5630	5630	5630	5630	0
115	20231227	164700	124478420	5630	5630	5630	5630	0
116	20231227	164600	124478420	5630	5630	5630	5630	0
117	20231227	164500	124478420	5630	5630	5630	5630	0
118	20231227	164400	124478420	5630	5630	5630	5630	0
119	20231227	164300	124478420	5630	5630	5630	5630	0
120	20231227	164200	124478420	5630	5630	5630	5630	0
121	20231227	164100	124478420	5630	5630	5630	5630	0
122	20231227	164000	124478420	5630	5630	5630	5630	68
123	20231227	163900	124478420	5630	5630	5630	5630	0
124	20231227	163800	124478420	5630	5630	5630	5630	0
125	20231227	163700	124478420	5630	5630	5630	5630	0
126	20231227	163600	124478420	5630	5630	5630	5630	0
127	20231227	163500	124478420	5630	5630	5630	5630	0
128	20231227	163400	124478420	5630	5630	5630	5630	0
129	20231227	163300	124478420	5630	5630	5630	5630	0
130	20231227	163200	124478420	5630	5630	5630	5630	0
131	20231227	163100	124478420	5630	5630	5630	5630	0
132	20231227	163000	124478420	5630	5630	5630	5630	0
133	20231227	162900	124478420	5630	5630	5630	5630	0
134	20231227	162800	124478420	5630	5630	5630	5630	0
135	20231227	162700	124478420	5630	5630	5630	5630	0
136	20231227	162600	124478420	5630	5630	5630	5630	0
137	20231227	162500	124478420	5630	5630	5630	5630	0
138	20231227	162400	124478420	5630	5630	5630	5630	0
139	20231227	162300	124478420	5630	5630	5630	5630	0
140	20231227	162200	124478420	5630	5630	5630	5630	0
141	20231227	162100	124478420	5630	5630	5630	5630	0
142	20231227	162000	124478420	5630	5630	5630	5630	0
143	20231227	161900	124478420	5630	5630	5630	5630	0
144	20231227	161800	124478420	5630	5630	5630	5630	0
145	20231227	161700	124478420	5630	5630	5630	5630	0
146	20231227	161600	124478420	5630	5630	5630	5630	0
147	20231227	161500	124478420	5630	5630	5630	5630	0
148	20231227	161400	124478420	5630	5630	5630	5630	0
149	20231227	161300	124478420	5630	5630	5630	5630	0
150	20231227	161200	124478420	5630	5630	5630	5630	0
151	20231227	161100	124478420	5630	5630	5630	5630	0
152	20231227	161000	124478420	5630	5630	5630	5630	68
153	20231227	160900	124478420	5630	5630	5630	5630	0
154	20231227	160800	124478420	5630	5630	5630	5630	0
155	20231227	160700	124478420	5630	5630	5630	5630	0
156	20231227	160600	124478420	5630	5630	5630	5630	0
157	20231227	160500	124478420	5630	5630	5630	5630	0
158	20231227	160400	124478420	5630	5630	5630	5630	0
159	20231227	160300	124478420	5630	5630	5630	5630	0
160	20231227	160200	124478420	5630	5630	5630	5630	0
161	20231227	160100	124478420	5630	5630	5630	5630	0
162	20231227	160000	124478420	5630	5630	5630	5630	0
163	20231227	155900	124478420	5630	5630	5630	5630	0
164	20231227	155800	124478420	5630	5630	5630	5630	0
165	20231227	155700	124478420	5630	5630	5630	5630	0
166	20231227	155600	124478420	5630	5630	5630	5630	0
167	20231227	155500	124478420	5630	5630	5630	5630	0
168	20231227	155400	124478420	5630	5630	5630	5630	0
169	20231227	155300	124478420	5630	5630	5630	5630	0
170	20231227	155200	124478420	5630	5630	5630	5630	0
171	20231227	155100	124478420	5630	5630	5630	5630	0
172	20231227	155000	124478420	5630	5630	5630	5630	0
173	20231227	154900	124478420	5630	5630	5630	5630	0
174	20231227	154800	124478420	5630	5630	5630	5630	0
175	20231227	154700	124478420	5630	5630	5630	5630	0
176	20231227	154600	124478420	5630	5630	5630	5630	0
177	20231227	154500	124478420	5630	5630	5630	5630	0
178	20231227	154400	124478420	5630	5630	5630	5630	0
179	20231227	154300	124478420	5630	5630	5630	5630	0
180	20231227	154200	124478420	5630	5630	5630	5630	0
181	20231227	154100	124478420	5630	5630	5630	5630	0
182	20231227	154000	124478420	5630	5630	5630	5630	68
183	20231227	153900	124478420	5630	5630	5630	5630	0
184	20231227	153800	124478420	5630	5630	5630	5630	0
185	20231227	153700	124478420	5630	5630	5630	5630	0
186	20231227	153600	124478420	5630	5630	5630	5630	0
187	20231227	153500	124478420	5630	5630	5630	5630	0
188	20231227	153400	124478420	5630	5630	5630	5630	0
189	20231227	153300	124478420	5630	5630	5630	5630	0
190	20231227	153200	124478420	5630	5630	5630	5630	0
191	20231227	153100	124478420	5630	5630	5630	5630	0
192	20231227	153000	124478420	5630	5630	5630	5630	68
193	20231227	152900	124095580	5620	5620	5620	5620	0
194	20231227	152800	124095580	5620	5620	5620	5620	0
195	20231227	152700	124095580	5620	5620	5620	5620	0
196	20231227	152600	124095580	5620	5620	5620	5620	0
197	20231227	152500	124095580	5620	5620	5620	5620	0
198	20231227	152400	124095580	5620	5620	5620	5620	0
199	20231227	152300	124095580	5620	5620	5620	5620	0
200	20231227	152200	124095580	5620	5620	5620	5620	0
201	20231227	152100	124095580	5620	5620	5620	5620	0
202	20231227	152000	124095580	5620	5620	5620	5620	0
203	20231227	151900	124095580	5620	5620	5620	5620	0
204	20231227	151800	124095580	5620	5620	5620	5620	0
205	20231227	151700	124095580	5620	5620	5620	5620	0
206	20231227	151600	124095580	5620	5620	5620	5620	6
207	20231227	151500	124061860	5620	5620	5620	5620	1
208	20231227	151400	124056240	5620	5620	5620	5620	2
209	20231227	151300	124045000	5620	5620	5620	5620	0
210	20231227	151200	124045000	5620	5620	5620	5620	0
211	20231227	151100	124045000	5620	5620	5620	5620	13
212	20231227	151000	123971940	5620	5620	5620	5620	4
213	20231227	150900	123949460	5620	5620	5620	5620	1
214	20231227	150800	123943840	5630	5630	5630	5630	0
215	20231227	150700	123943840	5630	5610	5630	5610	167
216	20231227	150600	123003770	5620	5620	5620	5620	0
217	20231227	150500	123003770	5620	5620	5620	5610	177
218	20231227	150400	122009820	5630	5630	5630	5630	0
219	20231227	150300	122009820	5630	5630	5630	5630	0
220	20231227	150200	122009820	5630	5630	5630	5630	0
221	20231227	150100	122009820	5630	5630	5630	5630	1
222	20231227	150000	122004190	5620	5620	5620	5620	20
223	20231227	145900	121891790	5630	5630	5630	5630	0
224	20231227	145800	121891790	5630	5630	5630	5630	0
225	20231227	145700	121891790	5630	5630	5630	5630	0
226	20231227	145600	121891790	5630	5630	5630	5630	0
227	20231227	145500	121891790	5630	5630	5630	5630	0
228	20231227	145400	121891790	5630	5630	5630	5630	0
229	20231227	145300	121891790	5630	5630	5630	5630	0
230	20231227	145200	121891790	5630	5630	5630	5630	0
231	20231227	145100	121891790	5630	5630	5630	5630	0
232	20231227	145000	121891790	5630	5630	5630	5630	0
233	20231227	144900	121891790	5630	5630	5630	5630	12
234	20231227	144800	121824230	5630	5630	5630	5630	1
235	20231227	144700	121818600	5640	5640	5640	5640	0
236	20231227	144600	121818600	5640	5640	5640	5640	0
237	20231227	144500	121818600	5640	5640	5640	5640	0
238	20231227	144400	121818600	5640	5640	5640	5640	0
239	20231227	144300	121818600	5640	5640	5640	5640	0
240	20231227	144200	121818600	5640	5640	5640	5640	0
241	20231227	144100	121818600	5640	5640	5640	5640	0
242	20231227	144000	121818600	5640	5640	5640	5640	17
243	20231227	143900	121722720	5640	5640	5640	5640	0
244	20231227	143800	121722720	5640	5640	5640	5640	0
245	20231227	143700	121722720	5640	5630	5640	5630	57
246	20231227	143600	121401250	5640	5640	5640	5640	0
247	20231227	143500	121401250	5640	5630	5640	5630	180
248	20231227	143400	120386520	5620	5620	5620	5620	0
249	20231227	143300	120386520	5620	5620	5620	5620	0
250	20231227	143200	120386520	5620	5620	5620	5620	0
251	20231227	143100	120386520	5620	5620	5620	5620	0
252	20231227	143000	120386520	5620	5630	5630	5620	1000
253	20231227	142900	114766320	5630	5630	5630	5630	0
254	20231227	142800	114766320	5630	5630	5630	5630	0
255	20231227	142700	114766320	5630	5630	5630	5630	0
256	20231227	142600	114766320	5630	5630	5630	5630	0
257	20231227	142500	114766320	5630	5630	5630	5630	0
258	20231227	142400	114766320	5630	5630	5630	5630	1188
259	20231227	142300	108077880	5640	5640	5640	5640	0
260	20231227	142200	108077880	5640	5640	5640	5640	10
261	20231227	142100	108021480	5640	5640	5640	5640	0
262	20231227	142000	108021480	5640	5660	5660	5640	28
263	20231227	141900	107863200	5640	5640	5640	5640	0
264	20231227	141800	107863200	5640	5660	5660	5640	227
265	20231227	141700	106581820	5660	5660	5660	5660	0
266	20231227	141600	106581820	5660	5660	5660	5660	0
267	20231227	141500	106581820	5660	5660	5660	5660	17
268	20231227	141400	106485600	5660	5660	5660	5660	0
269	20231227	141300	106485600	5660	5660	5660	5660	66
270	20231227	141200	106112040	5660	5660	5660	5660	0
271	20231227	141100	106112040	5660	5660	5660	5660	0
272	20231227	141000	106112040	5660	5660	5660	5660	0
273	20231227	140900	106112040	5660	5660	5660	5660	0
274	20231227	140800	106112040	5660	5660	5660	5660	0
275	20231227	140700	106112040	5660	5660	5660	5660	52
276	20231227	140600	105817720	5650	5650	5650	5650	3
277	20231227	140500	105800770	5660	5660	5660	5660	0
278	20231227	140400	105800770	5660	5660	5660	5660	0
279	20231227	140300	105800770	5660	5660	5660	5660	0
280	20231227	140200	105800770	5660	5660	5660	5660	0
281	20231227	140100	105800770	5660	5660	5660	5660	0
282	20231227	140000	105800770	5660	5660	5660	5660	198
283	20231227	135900	104680090	5650	5650	5650	5650	5
284	20231227	135800	104651840	5660	5660	5660	5660	0
285	20231227	135700	104651840	5660	5660	5660	5660	0
286	20231227	135600	104651840	5660	5660	5660	5660	0
287	20231227	135500	104651840	5660	5660	5660	5660	0
288	20231227	135400	104651840	5660	5660	5660	5660	0
289	20231227	135300	104651840	5660	5660	5660	5660	0
290	20231227	135200	104651840	5660	5660	5660	5660	0
291	20231227	135100	104651840	5660	5660	5660	5660	0
292	20231227	135000	104651840	5660	5660	5660	5660	0
293	20231227	134900	104651840	5660	5660	5660	5660	0
294	20231227	134800	104651840	5660	5660	5660	5660	0
295	20231227	134700	104651840	5660	5660	5660	5660	0
296	20231227	134600	104651840	5660	5660	5660	5660	0
297	20231227	134500	104651840	5660	5660	5660	5660	0
298	20231227	134400	104651840	5660	5660	5660	5660	0
299	20231227	134300	104651840	5660	5660	5660	5660	0
300	20231227	134200	104651840	5660	5660	5660	5660	0
301	20231227	134100	104651840	5660	5660	5660	5660	0
302	20231227	134000	104651840	5660	5660	5660	5660	18
303	20231227	133900	104549960	5660	5660	5660	5660	43
304	20231227	133800	104306580	5660	5660	5660	5660	0
305	20231227	133700	104306580	5660	5660	5660	5660	0
306	20231227	133600	104306580	5660	5660	5660	5660	0
307	20231227	133500	104306580	5660	5660	5660	5660	24
308	20231227	133400	104170740	5660	5660	5660	5660	0
309	20231227	133300	104170740	5660	5660	5660	5660	0
310	20231227	133200	104170740	5660	5660	5660	5660	0
311	20231227	133100	104170740	5660	5660	5660	5660	0
312	20231227	133000	104170740	5660	5660	5660	5660	0
313	20231227	132900	104170740	5660	5660	5660	5660	0
314	20231227	132800	104170740	5660	5660	5660	5660	0
315	20231227	132700	104170740	5660	5660	5660	5660	0
316	20231227	132600	104170740	5660	5660	5660	5660	0
317	20231227	132500	104170740	5660	5660	5660	5660	180
318	20231227	132400	103151940	5670	5670	5670	5670	0
319	20231227	132300	103151940	5670	5670	5670	5670	0
320	20231227	132200	103151940	5670	5670	5670	5670	0
321	20231227	132100	103151940	5670	5670	5670	5670	0
322	20231227	132000	103151940	5670	5670	5670	5670	18
323	20231227	131900	103049880	5630	5630	5630	5630	0
324	20231227	131800	103049880	5630	5630	5630	5630	0
325	20231227	131700	103049880	5630	5630	5630	5630	0
326	20231227	131600	103049880	5630	5630	5630	5630	0
327	20231227	131500	103049880	5630	5630	5630	5630	0
328	20231227	131400	103049880	5630	5630	5630	5630	0
329	20231227	131300	103049880	5630	5630	5630	5630	0
330	20231227	131200	103049880	5630	5630	5630	5630	0
331	20231227	131100	103049880	5630	5630	5630	5630	0
332	20231227	131000	103049880	5630	5650	5650	5630	34
333	20231227	130900	102858260	5670	5670	5670	5670	0
334	20231227	130800	102858260	5670	5670	5670	5670	0
335	20231227	130700	102858260	5670	5670	5670	5670	7
336	20231227	130600	102818570	5630	5630	5630	5630	0
337	20231227	130500	102818570	5630	5630	5630	5630	0
338	20231227	130400	102818570	5630	5630	5630	5630	0
339	20231227	130300	102818570	5630	5640	5640	5630	20
340	20231227	130200	102705960	5630	5630	5630	5630	0
341	20231227	130100	102705960	5630	5630	5630	5630	6
342	20231227	130000	102672180	5680	5680	5680	5680	18
343	20231227	125900	102569940	5680	5680	5680	5680	11
344	20231227	125800	102507460	5640	5640	5640	5640	172
345	20231227	125700	101537380	5640	5640	5640	5640	126
346	20231227	125600	100826740	5680	5680	5680	5680	0
347	20231227	125500	100826740	5680	5670	5680	5520	5438
348	20231227	125400	70391290	5690	5690	5690	5690	0
349	20231227	125300	70391290	5690	5690	5690	5690	0
350	20231227	125200	70391290	5690	5690	5690	5690	0
351	20231227	125100	70391290	5690	5690	5690	5690	200
352	20231227	125000	69253290	5690	5660	5690	5660	199
353	20231227	124900	68124590	5670	5670	5670	5670	0
354	20231227	124800	68124590	5670	5670	5670	5670	17
355	20231227	124700	68028200	5670	5670	5670	5670	0
356	20231227	124600	68028200	5670	5670	5670	5670	0
357	20231227	124500	68028200	5670	5670	5670	5670	6
358	20231227	124400	67994180	5670	5670	5670	5670	0
359	20231227	124300	67994180	5670	5670	5670	5670	0
360	20231227	124200	67994180	5670	5670	5670	5670	44
361	20231227	124100	67744700	5670	5670	5670	5670	0
362	20231227	124000	67744700	5670	5670	5670	5670	46
363	20231227	123900	67483880	5670	5670	5670	5670	1
364	20231227	123800	67478210	5670	5670	5670	5670	8
365	20231227	123700	67432850	5670	5670	5670	5670	0
366	20231227	123600	67432850	5670	5670	5670	5670	0
367	20231227	123500	67432850	5670	5670	5670	5670	0
368	20231227	123400	67432850	5670	5670	5670	5670	0
369	20231227	123300	67432850	5670	5670	5670	5670	32
370	20231227	123200	67251410	5670	5670	5670	5670	1
371	20231227	123100	67245740	5690	5690	5690	5690	1
372	20231227	123000	67240050	5690	5690	5690	5690	0
373	20231227	122900	67240050	5690	5680	5690	5680	64
374	20231227	122800	66876320	5670	5670	5670	5670	0
375	20231227	122700	66876320	5670	5670	5670	5670	1
376	20231227	122600	66870650	5670	5670	5670	5670	91
377	20231227	122500	66354680	5670	5670	5670	5670	0
378	20231227	122400	66354680	5670	5670	5670	5670	0
379	20231227	122300	66354680	5670	5670	5670	5670	0
380	20231227	122200	66354680	5670	5670	5670	5670	0
381	20231227	122100	66354680	5670	5670	5670	5670	176
382	20231227	122000	65356760	5670	5670	5670	5670	18
383	20231227	121900	65254700	5650	5650	5650	5650	0
384	20231227	121800	65254700	5650	5650	5650	5650	0
385	20231227	121700	65254700	5650	5650	5650	5650	20
386	20231227	121600	65141700	5680	5680	5680	5680	0
387	20231227	121500	65141700	5680	5670	5680	5670	181
388	20231227	121400	64113990	5650	5650	5650	5650	1
389	20231227	121300	64108340	5670	5670	5670	5670	257
390	20231227	121200	62651150	5670	5650	5670	5640	132
391	20231227	121100	61903570	5670	5670	5670	5670	20
392	20231227	121000	61790170	5670	5670	5670	5670	0
393	20231227	120900	61790170	5670	5670	5670	5670	20
394	20231227	120800	61676770	5670	5670	5670	5670	7
395	20231227	120700	61637080	5670	5670	5670	5670	20
396	20231227	120600	61523680	5670	5670	5670	5670	241
397	20231227	120500	60157210	5670	5670	5670	5670	0
398	20231227	120400	60157210	5670	5670	5670	5670	0
399	20231227	120300	60157210	5670	5670	5670	5670	1
400	20231227	120200	60151540	5670	5670	5670	5670	0
401	20231227	120100	60151540	5670	5670	5670	5670	0
402	20231227	120000	60151540	5670	5670	5670	5670	18
403	20231227	115900	60049480	5630	5630	5630	5630	0
404	20231227	115800	60049480	5630	5630	5630	5630	0
405	20231227	115700	60049480	5630	5630	5630	5630	0
406	20231227	115600	60049480	5630	5630	5630	5630	444
407	20231227	115500	57549760	5630	5630	5630	5630	0
408	20231227	115400	57549760	5630	5630	5630	5630	0
409	20231227	115300	57549760	5630	5630	5630	5630	0
410	20231227	115200	57549760	5630	5650	5650	5630	439
411	20231227	115100	55074610	5670	5670	5670	5670	0
412	20231227	115000	55074610	5670	5670	5670	5670	0
413	20231227	114900	55074610	5670	5670	5670	5670	0
414	20231227	114800	55074610	5670	5670	5670	5670	31
415	20231227	114700	54898840	5650	5650	5650	5650	0
416	20231227	114600	54898840	5650	5650	5650	5650	0
417	20231227	114500	54898840	5650	5650	5650	5650	194
418	20231227	114400	53802740	5670	5670	5670	5670	0
419	20231227	114300	53802740	5670	5670	5670	5670	0
420	20231227	114200	53802740	5670	5670	5670	5670	0
421	20231227	114100	53802740	5670	5670	5670	5670	0
422	20231227	114000	53802740	5670	5670	5670	5670	18
423	20231227	113900	53700680	5650	5650	5650	5650	0
424	20231227	113800	53700680	5650	5650	5650	5650	0
425	20231227	113700	53700680	5650	5660	5660	5650	96
426	20231227	113600	53157810	5660	5660	5660	5660	0
427	20231227	113500	53157810	5660	5660	5660	5660	0
428	20231227	113400	53157810	5660	5660	5660	5660	0
429	20231227	113300	53157810	5660	5660	5660	5660	0
430	20231227	113200	53157810	5660	5660	5660	5660	0
431	20231227	113100	53157810	5660	5660	5660	5660	0
432	20231227	113000	53157810	5660	5660	5660	5660	0
433	20231227	112900	53157810	5660	5660	5660	5660	0
434	20231227	112800	53157810	5660	5660	5660	5660	0
435	20231227	112700	53157810	5660	5660	5660	5660	0
436	20231227	112600	53157810	5660	5660	5660	5660	20
437	20231227	112500	53044610	5670	5670	5670	5670	0
438	20231227	112400	53044610	5670	5670	5670	5670	0
439	20231227	112300	53044610	5670	5670	5670	5670	0
440	20231227	112200	53044610	5670	5670	5670	5670	0
441	20231227	112100	53044610	5670	5670	5670	5670	0
442	20231227	112000	53044610	5670	5670	5670	5670	18
443	20231227	111900	52942550	5690	5690	5690	5690	0
444	20231227	111800	52942550	5690	5690	5690	5690	0
445	20231227	111700	52942550	5690	5690	5690	5690	0
446	20231227	111600	52942550	5690	5690	5690	5690	0
447	20231227	111500	52942550	5690	5690	5690	5690	0
448	20231227	111400	52942550	5690	5690	5690	5690	0
449	20231227	111300	52942550	5690	5690	5690	5690	0
450	20231227	111200	52942550	5690	5680	5690	5680	301
451	20231227	111100	51230570	5650	5650	5650	5650	0
452	20231227	111000	51230570	5650	5650	5650	5650	0
453	20231227	110900	51230570	5650	5660	5690	5650	84
454	20231227	110800	50753930	5660	5660	5660	5660	6
455	20231227	110700	50719970	5640	5640	5640	5640	0
456	20231227	110600	50719970	5640	5640	5640	5640	0
457	20231227	110500	50719970	5640	5640	5640	5640	0
458	20231227	110400	50719970	5640	5640	5640	5640	0
459	20231227	110300	50719970	5640	5640	5640	5640	0
460	20231227	110200	50719970	5640	5640	5640	5640	0
461	20231227	110100	50719970	5640	5640	5640	5640	24
462	20231227	110000	50584610	5650	5670	5670	5650	24
463	20231227	105900	50448650	5670	5670	5670	5670	0
464	20231227	105800	50448650	5670	5670	5670	5670	4
465	20231227	105700	50425970	5680	5680	5680	5680	35
466	20231227	105600	50227170	5680	5680	5680	5680	0
467	20231227	105500	50227170	5680	5680	5680	5680	0
468	20231227	105400	50227170	5680	5680	5680	5680	357
469	20231227	105300	48199410	5640	5640	5640	5640	0
470	20231227	105200	48199410	5640	5640	5640	5640	0
471	20231227	105100	48199410	5640	5640	5640	5640	0
472	20231227	105000	48199410	5640	5640	5640	5640	0
473	20231227	104900	48199410	5640	5640	5640	5640	0
474	20231227	104800	48199410	5640	5680	5680	5640	104
475	20231227	104700	47608860	5670	5670	5670	5670	3
476	20231227	104600	47591850	5670	5670	5670	5670	8
477	20231227	104500	47546490	5670	5670	5670	5670	5
478	20231227	104400	47518140	5670	5670	5670	5670	21
479	20231227	104300	47399070	5640	5680	5680	5640	36
480	20231227	104200	47195310	5680	5680	5680	5680	34
481	20231227	104100	47002190	5660	5660	5660	5660	20
482	20231227	104000	46888990	5670	5680	5680	5670	19
483	20231227	103900	46781080	5660	5660	5660	5660	95
484	20231227	103800	46243380	5660	5660	5660	5660	0
485	20231227	103700	46243380	5660	5660	5660	5660	0
486	20231227	103600	46243380	5660	5660	5660	5660	16
487	20231227	103500	46152820	5660	5660	5660	5660	0
488	20231227	103400	46152820	5660	5660	5660	5660	0
489	20231227	103300	46152820	5660	5640	5660	5640	2
490	20231227	103200	46141520	5640	5640	5640	5640	0
491	20231227	103100	46141520	5640	5640	5640	5640	0
492	20231227	103000	46141520	5640	5640	5640	5640	0
493	20231227	102900	46141520	5640	5640	5640	5640	0
494	20231227	102800	46141520	5640	5640	5640	5640	0
495	20231227	102700	46141520	5640	5640	5640	5640	0
496	20231227	102600	46141520	5640	5640	5640	5640	1
497	20231227	102500	46135880	5630	5640	5640	5630	169
498	20231227	102400	45184400	5630	5630	5630	5630	0
499	20231227	102300	45184400	5630	5660	5660	5630	47
500	20231227	102200	44919750	5630	5630	5630	5630	0
501	20231227	102100	44919750	5630	5630	5630	5630	0
502	20231227	102000	44919750	5630	5640	5680	5630	103
503	20231227	101900	44338270	5630	5620	5630	5620	270
504	20231227	101800	42818380	5620	5620	5620	5620	0
505	20231227	101700	42818380	5620	5620	5620	5620	7
506	20231227	101600	42779040	5600	5600	5600	5600	0
507	20231227	101500	42779040	5600	5600	5600	5600	0
508	20231227	101400	42779040	5600	5600	5600	5600	0
509	20231227	101300	42779040	5600	5600	5600	5600	0
510	20231227	101200	42779040	5600	5600	5600	5600	33
511	20231227	101100	42594240	5590	5590	5590	5590	5
512	20231227	101000	42566290	5590	5590	5590	5590	0
513	20231227	100900	42566290	5590	5590	5590	5590	0
514	20231227	100800	42566290	5590	5590	5590	5590	0
515	20231227	100700	42566290	5590	5580	5590	5580	382
516	20231227	100600	40434650	5580	5580	5580	5580	1
517	20231227	100500	40429070	5580	5580	5580	5580	0
518	20231227	100400	40429070	5580	5600	5600	5580	111
519	20231227	100300	39808980	5600	5600	5620	5600	4
520	20231227	100200	39786550	5580	5580	5580	5580	0
521	20231227	100100	39786550	5580	5580	5580	5580	0
522	20231227	100000	39786550	5580	5570	5580	5570	158
523	20231227	095900	38906480	5560	5560	5560	5560	0
524	20231227	095800	38906480	5560	5560	5560	5560	0
525	20231227	095700	38906480	5560	5560	5560	5560	0
526	20231227	095600	38906480	5560	5560	5560	5560	21
527	20231227	095500	38789720	5580	5580	5580	5580	27
528	20231227	095400	38639060	5580	5580	5580	5580	120
529	20231227	095300	37969460	5550	5550	5550	5550	0
530	20231227	095200	37969460	5550	5550	5550	5550	0
531	20231227	095100	37969460	5550	5550	5550	5550	1
532	20231227	095000	37963910	5550	5550	5550	5550	0
533	20231227	094900	37963910	5550	5550	5550	5550	0
534	20231227	094800	37963910	5550	5550	5550	5550	461
535	20231227	094700	35405360	5540	5540	5540	5540	0
536	20231227	094600	35405360	5540	5540	5540	5540	0
537	20231227	094500	35405360	5540	5540	5540	5540	23
538	20231227	094400	35277940	5530	5530	5530	5530	62
539	20231227	094300	34935080	5540	5540	5540	5540	0
540	20231227	094200	34935080	5540	5540	5540	5540	0
541	20231227	094100	34935080	5540	5540	5540	5540	1
542	20231227	094000	34929540	5540	5540	5540	5540	18
543	20231227	093900	34829820	5540	5540	5540	5540	0
544	20231227	093800	34829820	5540	5540	5540	5540	1
545	20231227	093700	34824280	5540	5540	5540	5540	1
546	20231227	093600	34818740	5540	5540	5540	5540	1230
547	20231227	093500	28004540	5540	5540	5540	5540	1
548	20231227	093400	27999000	5540	5540	5540	5540	0
549	20231227	093300	27999000	5540	5540	5540	5540	10
550	20231227	093200	27943600	5540	5540	5540	5540	0
551	20231227	093100	27943600	5540	5530	5540	5530	7
552	20231227	093000	27904880	5520	5520	5520	5520	0
553	20231227	092900	27904880	5520	5520	5520	5520	0
554	20231227	092800	27904880	5520	5520	5520	5520	16
555	20231227	092700	27816560	5520	5520	5520	5520	2
556	20231227	092600	27805520	5520	5520	5520	5520	2
557	20231227	092500	27794480	5520	5540	5540	5520	12
558	20231227	092400	27728040	5520	5520	5520	5520	2
559	20231227	092300	27717000	5540	5540	5540	5510	366
560	20231227	092200	25689410	5540	5510	5540	5510	33
561	20231227	092100	25507550	5510	5510	5510	5510	11
562	20231227	092000	25446940	5510	5540	5540	5510	27
563	20231227	091900	25297420	5510	5520	5520	5510	2
564	20231227	091800	25286390	5510	5510	5510	5510	285
565	20231227	091700	23716040	5550	5530	5550	5510	222
566	20231227	091600	22485090	5550	5560	5560	5540	1345
567	20231227	091500	15020140	5560	5570	5570	5560	2
568	20231227	091400	15009010	5560	5560	5560	5560	2
569	20231227	091300	14997890	5560	5560	5560	5560	2
570	20231227	091200	14986770	5560	5560	5560	5560	2
571	20231227	091100	14975650	5570	5570	5570	5570	14
572	20231227	091000	14897670	5620	5620	5620	5620	1
573	20231227	090900	14892050	5570	5570	5570	5570	2
574	20231227	090800	14880910	5570	5570	5580	5570	3
575	20231227	090700	14864190	5570	5570	5570	5570	99
576	20231227	090600	14312760	5570	5570	5570	5570	2
577	20231227	090500	14301620	5570	5620	5620	5570	7
578	20231227	090400	14262380	5570	5570	5570	5570	2
579	20231227	090300	14251240	5570	5570	5570	5570	2
580	20231227	090200	14240100	5570	5600	5600	5570	787
581	20231227	090100	9832960	5580	5590	5590	5580	2
582	20231227	090000	9821790	5620	5610	5630	5600	1348