KissMeData/011320/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	185400	181939300	5090	5090	5090	5090	3099
3	20231227	185300	181939300	5090	5090	5090	5090	0
4	20231227	185200	181939300	5090	5090	5090	5090	0
5	20231227	185100	181939300	5090	5090	5090	5090	0
6	20231227	185000	181939300	5090	5090	5090	5090	0
7	20231227	184900	181939300	5090	5090	5090	5090	0
8	20231227	184800	181939300	5090	5090	5090	5090	0
9	20231227	184700	181939300	5090	5090	5090	5090	0
10	20231227	184600	181939300	5090	5090	5090	5090	0
11	20231227	184500	181939300	5090	5090	5090	5090	0
12	20231227	184400	181939300	5090	5090	5090	5090	0
13	20231227	184300	181939300	5090	5090	5090	5090	0
14	20231227	184200	181939300	5090	5090	5090	5090	0
15	20231227	184100	181939300	5090	5090	5090	5090	0
16	20231227	184000	181939300	5090	5090	5090	5090	0
17	20231227	183900	181939300	5090	5090	5090	5090	0
18	20231227	183800	181939300	5090	5090	5090	5090	0
19	20231227	183700	181939300	5090	5090	5090	5090	0
20	20231227	183600	181939300	5090	5090	5090	5090	0
21	20231227	183500	181939300	5090	5090	5090	5090	0
22	20231227	183400	181939300	5090	5090	5090	5090	0
23	20231227	183300	181939300	5090	5090	5090	5090	0
24	20231227	183200	181939300	5090	5090	5090	5090	0
25	20231227	183100	181939300	5090	5090	5090	5090	0
26	20231227	183000	181939300	5090	5090	5090	5090	0
27	20231227	182900	181939300	5090	5090	5090	5090	0
28	20231227	182800	181939300	5090	5090	5090	5090	0
29	20231227	182700	181939300	5090	5090	5090	5090	0
30	20231227	182600	181939300	5090	5090	5090	5090	0
31	20231227	182500	181939300	5090	5090	5090	5090	0
32	20231227	182400	181939300	5090	5090	5090	5090	3099
33	20231227	182300	181939300	5090	5090	5090	5090	0
34	20231227	182200	181939300	5090	5090	5090	5090	0
35	20231227	182100	181939300	5090	5090	5090	5090	0
36	20231227	182000	181939300	5090	5090	5090	5090	0
37	20231227	181900	181939300	5090	5090	5090	5090	0
38	20231227	181800	181939300	5090	5090	5090	5090	0
39	20231227	181700	181939300	5090	5090	5090	5090	0
40	20231227	181600	181939300	5090	5090	5090	5090	0
41	20231227	181500	181939300	5090	5090	5090	5090	0
42	20231227	181400	181939300	5090	5090	5090	5090	0
43	20231227	181300	181939300	5090	5090	5090	5090	0
44	20231227	181200	181939300	5090	5090	5090	5090	0
45	20231227	181100	181939300	5090	5090	5090	5090	0
46	20231227	181000	181939300	5090	5090	5090	5090	0
47	20231227	180900	181939300	5090	5090	5090	5090	0
48	20231227	180800	181939300	5090	5090	5090	5090	0
49	20231227	180700	181939300	5090	5090	5090	5090	0
50	20231227	180600	181939300	5090	5090	5090	5090	0
51	20231227	180500	181939300	5090	5090	5090	5090	0
52	20231227	180400	181939300	5090	5090	5090	5090	0
53	20231227	180300	181939300	5090	5090	5090	5090	0
54	20231227	180200	181939300	5090	5090	5090	5090	0
55	20231227	180100	181939300	5090	5090	5090	5090	0
56	20231227	180000	181939300	5090	5090	5090	5090	0
57	20231227	175900	181939300	5090	5090	5090	5090	0
58	20231227	175800	181939300	5090	5090	5090	5090	0
59	20231227	175700	181939300	5090	5090	5090	5090	0
60	20231227	175600	181939300	5090	5090	5090	5090	0
61	20231227	175500	181939300	5090	5090	5090	5090	0
62	20231227	175400	181939300	5090	5090	5090	5090	3099
63	20231227	175300	181939300	5090	5090	5090	5090	0
64	20231227	175200	181939300	5090	5090	5090	5090	0
65	20231227	175100	181939300	5090	5090	5090	5090	0
66	20231227	175000	181939300	5090	5090	5090	5090	0
67	20231227	174900	181939300	5090	5090	5090	5090	0
68	20231227	174800	181939300	5090	5090	5090	5090	0
69	20231227	174700	181939300	5090	5090	5090	5090	0
70	20231227	174600	181939300	5090	5090	5090	5090	0
71	20231227	174500	181939300	5090	5090	5090	5090	0
72	20231227	174400	181939300	5090	5090	5090	5090	0
73	20231227	174300	181939300	5090	5090	5090	5090	0
74	20231227	174200	181939300	5090	5090	5090	5090	0
75	20231227	174100	181939300	5090	5090	5090	5090	0
76	20231227	174000	181939300	5090	5090	5090	5090	0
77	20231227	173900	181939300	5090	5090	5090	5090	0
78	20231227	173800	181939300	5090	5090	5090	5090	0
79	20231227	173700	181939300	5090	5090	5090	5090	0
80	20231227	173600	181939300	5090	5090	5090	5090	0
81	20231227	173500	181939300	5090	5090	5090	5090	0
82	20231227	173400	181939300	5090	5090	5090	5090	0
83	20231227	173300	181939300	5090	5090	5090	5090	0
84	20231227	173200	181939300	5090	5090	5090	5090	0
85	20231227	173100	181939300	5090	5090	5090	5090	0
86	20231227	173000	181939300	5090	5090	5090	5090	0
87	20231227	172900	181939300	5090	5090	5090	5090	0
88	20231227	172800	181939300	5090	5090	5090	5090	0
89	20231227	172700	181939300	5090	5090	5090	5090	0
90	20231227	172600	181939300	5090	5090	5090	5090	0
91	20231227	172500	181939300	5090	5090	5090	5090	0
92	20231227	172400	181939300	5090	5090	5090	5090	3099
93	20231227	172300	181939300	5090	5090	5090	5090	0
94	20231227	172200	181939300	5090	5090	5090	5090	0
95	20231227	172100	181939300	5090	5090	5090	5090	0
96	20231227	172000	181939300	5090	5090	5090	5090	0
97	20231227	171900	181939300	5090	5090	5090	5090	0
98	20231227	171800	181939300	5090	5090	5090	5090	0
99	20231227	171700	181939300	5090	5090	5090	5090	0
100	20231227	171600	181939300	5090	5090	5090	5090	0
101	20231227	171500	181939300	5090	5090	5090	5090	0
102	20231227	171400	181939300	5090	5090	5090	5090	0
103	20231227	171300	181939300	5090	5090	5090	5090	0
104	20231227	171200	181939300	5090	5090	5090	5090	0
105	20231227	171100	181939300	5090	5090	5090	5090	0
106	20231227	171000	181939300	5090	5090	5090	5090	0
107	20231227	170900	181939300	5090	5090	5090	5090	0
108	20231227	170800	181939300	5090	5090	5090	5090	0
109	20231227	170700	181939300	5090	5090	5090	5090	0
110	20231227	170600	181939300	5090	5090	5090	5090	0
111	20231227	170500	181939300	5090	5090	5090	5090	0
112	20231227	170400	181939300	5090	5090	5090	5090	0
113	20231227	170300	181939300	5090	5090	5090	5090	0
114	20231227	170200	181939300	5090	5090	5090	5090	0
115	20231227	170100	181939300	5090	5090	5090	5090	0
116	20231227	170000	181939300	5090	5090	5090	5090	0
117	20231227	165900	181939300	5090	5090	5090	5090	0
118	20231227	165800	181939300	5090	5090	5090	5090	0
119	20231227	165700	181939300	5090	5090	5090	5090	0
120	20231227	165600	181939300	5090	5090	5090	5090	0
121	20231227	165500	181939300	5090	5090	5090	5090	0
122	20231227	165400	181939300	5090	5090	5090	5090	3099
123	20231227	165300	181939300	5090	5090	5090	5090	0
124	20231227	165200	181939300	5090	5090	5090	5090	0
125	20231227	165100	181939300	5090	5090	5090	5090	0
126	20231227	165000	181939300	5090	5090	5090	5090	0
127	20231227	164900	181939300	5090	5090	5090	5090	0
128	20231227	164800	181939300	5090	5090	5090	5090	0
129	20231227	164700	181939300	5090	5090	5090	5090	0
130	20231227	164600	181939300	5090	5090	5090	5090	0
131	20231227	164500	181939300	5090	5090	5090	5090	0
132	20231227	164400	181939300	5090	5090	5090	5090	0
133	20231227	164300	181939300	5090	5090	5090	5090	0
134	20231227	164200	181939300	5090	5090	5090	5090	0
135	20231227	164100	181939300	5090	5090	5090	5090	0
136	20231227	164000	181939300	5090	5090	5090	5090	0
137	20231227	163900	181939300	5090	5090	5090	5090	0
138	20231227	163800	181939300	5090	5090	5090	5090	0
139	20231227	163700	181939300	5090	5090	5090	5090	0
140	20231227	163600	181939300	5090	5090	5090	5090	0
141	20231227	163500	181939300	5090	5090	5090	5090	0
142	20231227	163400	181939300	5090	5090	5090	5090	0
143	20231227	163300	181939300	5090	5090	5090	5090	0
144	20231227	163200	181939300	5090	5090	5090	5090	0
145	20231227	163100	181939300	5090	5090	5090	5090	0
146	20231227	163000	181939300	5090	5090	5090	5090	0
147	20231227	162900	181939300	5090	5090	5090	5090	0
148	20231227	162800	181939300	5090	5090	5090	5090	0
149	20231227	162700	181939300	5090	5090	5090	5090	0
150	20231227	162600	181939300	5090	5090	5090	5090	0
151	20231227	162500	181939300	5090	5090	5090	5090	0
152	20231227	162400	181939300	5090	5090	5090	5090	3099
153	20231227	162300	181939300	5090	5090	5090	5090	0
154	20231227	162200	181939300	5090	5090	5090	5090	0
155	20231227	162100	181939300	5090	5090	5090	5090	0
156	20231227	162000	181939300	5090	5090	5090	5090	0
157	20231227	161900	181939300	5090	5090	5090	5090	0
158	20231227	161800	181939300	5090	5090	5090	5090	0
159	20231227	161700	181939300	5090	5090	5090	5090	0
160	20231227	161600	181939300	5090	5090	5090	5090	0
161	20231227	161500	181939300	5090	5090	5090	5090	0
162	20231227	161400	181939300	5090	5090	5090	5090	0
163	20231227	161300	181939300	5090	5090	5090	5090	0
164	20231227	161200	181939300	5090	5090	5090	5090	0
165	20231227	161100	181939300	5090	5090	5090	5090	0
166	20231227	161000	181939300	5090	5090	5090	5090	0
167	20231227	160900	181939300	5090	5090	5090	5090	0
168	20231227	160800	181939300	5090	5090	5090	5090	0
169	20231227	160700	181939300	5090	5090	5090	5090	0
170	20231227	160600	181939300	5090	5090	5090	5090	0
171	20231227	160500	181939300	5090	5090	5090	5090	0
172	20231227	160400	181939300	5090	5090	5090	5090	0
173	20231227	160300	181939300	5090	5090	5090	5090	0
174	20231227	160200	181939300	5090	5090	5090	5090	0
175	20231227	160100	181939300	5090	5090	5090	5090	0
176	20231227	160000	181939300	5090	5090	5090	5090	0
177	20231227	155900	181939300	5090	5090	5090	5090	0
178	20231227	155800	181939300	5090	5090	5090	5090	0
179	20231227	155700	181939300	5090	5090	5090	5090	0
180	20231227	155600	181939300	5090	5090	5090	5090	0
181	20231227	155500	181939300	5090	5090	5090	5090	0
182	20231227	155400	181939300	5090	5090	5090	5090	3099
183	20231227	155300	181939300	5090	5090	5090	5090	0
184	20231227	155200	181939300	5090	5090	5090	5090	0
185	20231227	155100	181939300	5090	5090	5090	5090	0
186	20231227	155000	181939300	5090	5090	5090	5090	0
187	20231227	154900	181939300	5090	5090	5090	5090	0
188	20231227	154800	181939300	5090	5090	5090	5090	0
189	20231227	154700	181939300	5090	5090	5090	5090	0
190	20231227	154600	181939300	5090	5090	5090	5090	0
191	20231227	154500	181939300	5090	5090	5090	5090	0
192	20231227	154400	181939300	5090	5090	5090	5090	0
193	20231227	154300	181939300	5090	5090	5090	5090	0
194	20231227	154200	181939300	5090	5090	5090	5090	0
195	20231227	154100	181939300	5090	5090	5090	5090	0
196	20231227	154000	181939300	5090	5090	5090	5090	0
197	20231227	153900	181939300	5090	5090	5090	5090	0
198	20231227	153800	181939300	5090	5090	5090	5090	0
199	20231227	153700	181939300	5090	5090	5090	5090	0
200	20231227	153600	181939300	5090	5090	5090	5090	0
201	20231227	153500	181939300	5090	5090	5090	5090	0
202	20231227	153400	181939300	5090	5090	5090	5090	0
203	20231227	153300	181939300	5090	5090	5090	5090	0
204	20231227	153200	181939300	5090	5090	5090	5090	0
205	20231227	153100	181939300	5090	5090	5090	5090	0
206	20231227	153000	181939300	5090	5090	5090	5090	3099
207	20231227	152900	166165390	5110	5110	5110	5110	0
208	20231227	152800	166165390	5110	5110	5110	5110	0
209	20231227	152700	166165390	5110	5110	5110	5110	0
210	20231227	152600	166165390	5110	5110	5110	5110	0
211	20231227	152500	166165390	5110	5110	5110	5110	0
212	20231227	152400	166165390	5110	5110	5110	5110	0
213	20231227	152300	166165390	5110	5110	5110	5110	0
214	20231227	152200	166165390	5110	5110	5110	5110	0
215	20231227	152100	166165390	5110	5110	5110	5110	0
216	20231227	152000	166165390	5110	5110	5110	5110	0
217	20231227	151900	166165390	5110	5110	5110	5110	8
218	20231227	151800	166124510	5110	5110	5110	5110	200
219	20231227	151700	165102510	5110	5110	5110	5110	0
220	20231227	151600	165102510	5110	5110	5110	5110	200
221	20231227	151500	164080510	5110	5110	5110	5110	0
222	20231227	151400	164080510	5110	5110	5110	5110	1
223	20231227	151300	164075400	5090	5090	5090	5090	0
224	20231227	151200	164075400	5090	5090	5090	5090	13
225	20231227	151100	164009230	5110	5100	5110	5100	150
226	20231227	151000	163243270	5100	5100	5100	5100	18
227	20231227	150900	163151470	5100	5100	5100	5100	0
228	20231227	150800	163151470	5100	5100	5100	5100	79
229	20231227	150700	162748570	5100	5100	5100	5100	20
230	20231227	150600	162646570	5100	5100	5100	5100	83
231	20231227	150500	162223270	5100	5100	5100	5100	500
232	20231227	150400	159673270	5100	5100	5100	5100	0
233	20231227	150300	159673270	5100	5100	5100	5100	0
234	20231227	150200	159673270	5100	5100	5100	5100	20
235	20231227	150100	159571270	5100	5100	5100	5100	0
236	20231227	150000	159571270	5100	5100	5100	5100	0
237	20231227	145900	159571270	5100	5100	5100	5100	0
238	20231227	145800	159571270	5100	5100	5100	5100	20
239	20231227	145700	159469270	5100	5100	5100	5100	0
240	20231227	145600	159469270	5100	5100	5100	5100	183
241	20231227	145500	158535970	5090	5090	5090	5090	0
242	20231227	145400	158535970	5090	5090	5090	5090	68
243	20231227	145300	158189850	5100	5100	5100	5100	0
244	20231227	145200	158189850	5100	5100	5100	5100	0
245	20231227	145100	158189850	5100	5100	5100	5100	12
246	20231227	145000	158128650	5090	5090	5090	5090	1717
247	20231227	144900	149389120	5100	5100	5100	5100	0
248	20231227	144800	149389120	5100	5100	5100	5100	71
249	20231227	144700	149027020	5100	5100	5100	5100	24
250	20231227	144600	148904620	5100	5100	5100	5100	1000
251	20231227	144500	143804620	5100	5100	5100	5100	0
252	20231227	144400	143804620	5100	5100	5100	5100	0
253	20231227	144300	143804620	5100	5100	5100	5100	0
254	20231227	144200	143804620	5100	5100	5100	5100	0
255	20231227	144100	143804620	5100	5100	5100	5100	7
256	20231227	144000	143768920	5100	5100	5100	5100	0
257	20231227	143900	143768920	5100	5100	5100	5100	18
258	20231227	143800	143677120	5090	5090	5090	5090	0
259	20231227	143700	143677120	5090	5090	5090	5090	0
260	20231227	143600	143677120	5090	5090	5090	5090	132
261	20231227	143500	143005240	5090	5090	5090	5090	0
262	20231227	143400	143005240	5090	5090	5090	5090	0
263	20231227	143300	143005240	5090	5090	5090	5090	0
264	20231227	143200	143005240	5090	5090	5090	5090	0
265	20231227	143100	143005240	5090	5090	5090	5090	0
266	20231227	143000	143005240	5090	5090	5090	5090	110
267	20231227	142900	142445340	5090	5090	5090	5090	0
268	20231227	142800	142445340	5090	5100	5100	5090	750
269	20231227	142700	138627340	5100	5100	5100	5100	32
270	20231227	142600	138464140	5090	5090	5090	5090	0
271	20231227	142500	138464140	5090	5090	5090	5090	0
272	20231227	142400	138464140	5090	5090	5090	5090	0
273	20231227	142300	138464140	5090	5090	5090	5090	10
274	20231227	142200	138413240	5090	5090	5090	5090	0
275	20231227	142100	138413240	5090	5090	5090	5090	0
276	20231227	142000	138413240	5090	5090	5090	5090	6
277	20231227	141900	138382700	5090	5090	5090	5090	4
278	20231227	141800	138362340	5090	5090	5090	5090	0
279	20231227	141700	138362340	5090	5090	5090	5090	10
280	20231227	141600	138311440	5090	5090	5090	5090	0
281	20231227	141500	138311440	5090	5090	5090	5090	10
282	20231227	141400	138260540	5090	5090	5090	5090	1
283	20231227	141300	138255450	5090	5090	5090	5090	0
284	20231227	141200	138255450	5090	5090	5090	5090	50
285	20231227	141100	138000950	5080	5080	5080	5080	0
286	20231227	141000	138000950	5080	5080	5080	5080	0
287	20231227	140900	138000950	5080	5080	5080	5080	0
288	20231227	140800	138000950	5080	5090	5090	5080	99
289	20231227	140700	137497970	5090	5090	5090	5090	10
290	20231227	140600	137447070	5090	5090	5090	5090	0
291	20231227	140500	137447070	5090	5090	5090	5090	2
292	20231227	140400	137436890	5090	5090	5090	5090	1
293	20231227	140300	137431800	5090	5090	5090	5090	50
294	20231227	140200	137177300	5090	5090	5090	5090	13
295	20231227	140100	137111130	5100	5100	5100	5100	0
296	20231227	140000	137111130	5100	5100	5100	5100	0
297	20231227	135900	137111130	5100	5100	5100	5100	19
298	20231227	135800	137014230	5100	5100	5100	5100	0
299	20231227	135700	137014230	5100	5100	5100	5100	2
300	20231227	135600	137004030	5090	5090	5090	5090	0
301	20231227	135500	137004030	5090	5090	5090	5090	1162
302	20231227	135400	131089450	5090	5090	5090	5090	0
303	20231227	135300	131089450	5090	5090	5090	5090	0
304	20231227	135200	131089450	5090	5090	5090	5090	1
305	20231227	135100	131084360	5090	5090	5090	5090	0
306	20231227	135000	131084360	5090	5090	5090	5090	0
307	20231227	134900	131084360	5090	5090	5090	5090	0
308	20231227	134800	131084360	5090	5090	5090	5090	21
309	20231227	134700	130977470	5090	5090	5090	5090	50
310	20231227	134600	130722970	5080	5080	5080	5080	0
311	20231227	134500	130722970	5080	5080	5080	5080	78
312	20231227	134400	130326730	5080	5080	5080	5080	173
313	20231227	134300	129447890	5090	5090	5090	5090	0
314	20231227	134200	129447890	5090	5080	5090	5080	2
315	20231227	134100	129437720	5090	5090	5090	5090	0
316	20231227	134000	129437720	5090	5090	5090	5090	0
317	20231227	133900	129437720	5090	5090	5090	5090	0
318	20231227	133800	129437720	5090	5090	5090	5090	1
319	20231227	133700	129432630	5090	5090	5090	5090	0
320	20231227	133600	129432630	5090	5090	5090	5090	0
321	20231227	133500	129432630	5090	5090	5090	5090	0
322	20231227	133400	129432630	5090	5090	5090	5090	0
323	20231227	133300	129432630	5090	5090	5090	5090	0
324	20231227	133200	129432630	5090	5090	5090	5090	0
325	20231227	133100	129432630	5090	5090	5090	5090	0
326	20231227	133000	129432630	5090	5090	5090	5090	0
327	20231227	132900	129432630	5090	5090	5090	5090	0
328	20231227	132800	129432630	5090	5090	5090	5090	50
329	20231227	132700	129178130	5080	5080	5080	5080	0
330	20231227	132600	129178130	5080	5080	5080	5080	100
331	20231227	132500	128670130	5080	5080	5080	5080	0
332	20231227	132400	128670130	5080	5080	5080	5080	100
333	20231227	132300	128162130	5090	5090	5090	5090	20
334	20231227	132200	128060330	5090	5090	5090	5090	0
335	20231227	132100	128060330	5090	5090	5090	5090	60
336	20231227	132000	127754930	5080	5080	5080	5080	2
337	20231227	131900	127744770	5090	5090	5090	5090	0
338	20231227	131800	127744770	5090	5090	5090	5090	0
339	20231227	131700	127744770	5090	5090	5090	5090	0
340	20231227	131600	127744770	5090	5090	5090	5090	0
341	20231227	131500	127744770	5090	5090	5090	5090	0
342	20231227	131400	127744770	5090	5090	5090	5090	200
343	20231227	131300	126726770	5090	5090	5090	5090	0
344	20231227	131200	126726770	5090	5090	5090	5090	0
345	20231227	131100	126726770	5090	5090	5090	5090	10
346	20231227	131000	126675870	5090	5090	5090	5090	0
347	20231227	130900	126675870	5090	5090	5090	5090	0
348	20231227	130800	126675870	5090	5090	5090	5090	1010
349	20231227	130700	121534970	5080	5090	5090	5080	39
350	20231227	130600	121336750	5080	5100	5100	5080	37
351	20231227	130500	121148250	5100	5100	5100	5100	150
352	20231227	130400	120383250	5100	5090	5100	5090	81
353	20231227	130300	119970950	5090	5090	5090	5090	0
354	20231227	130200	119970950	5090	5090	5090	5090	30
355	20231227	130100	119818250	5090	5100	5100	5090	298
356	20231227	130000	118301420	5100	5100	5100	5100	0
357	20231227	125900	118301420	5100	5100	5100	5100	1
358	20231227	125800	118296320	5100	5100	5100	5100	305
359	20231227	125700	116740820	5100	5100	5100	5100	0
360	20231227	125600	116740820	5100	5100	5100	5100	2
361	20231227	125500	116730620	5100	5100	5100	5100	20
362	20231227	125400	116628620	5090	5090	5090	5090	0
363	20231227	125300	116628620	5090	5090	5090	5090	0
364	20231227	125200	116628620	5090	5090	5090	5090	0
365	20231227	125100	116628620	5090	5090	5090	5090	0
366	20231227	125000	116628620	5090	5090	5090	5090	0
367	20231227	124900	116628620	5090	5090	5090	5090	0
368	20231227	124800	116628620	5090	5090	5090	5090	0
369	20231227	124700	116628620	5090	5090	5090	5090	0
370	20231227	124600	116628620	5090	5090	5090	5090	0
371	20231227	124500	116628620	5090	5090	5090	5090	286
372	20231227	124400	115172880	5100	5100	5100	5100	0
373	20231227	124300	115172880	5100	5100	5100	5100	4495
374	20231227	124200	92248380	5100	5100	5100	5100	0
375	20231227	124100	92248380	5100	5100	5100	5100	400
376	20231227	124000	90208380	5100	5120	5120	5100	461
377	20231227	123900	87849640	5110	5110	5110	5110	0
378	20231227	123800	87849640	5110	5110	5110	5110	0
379	20231227	123700	87849640	5110	5110	5110	5110	0
380	20231227	123600	87849640	5110	5110	5110	5110	0
381	20231227	123500	87849640	5110	5110	5110	5110	0
382	20231227	123400	87849640	5110	5110	5110	5110	50
383	20231227	123300	87594140	5120	5120	5120	5120	2
384	20231227	123200	87583900	5120	5120	5120	5120	0
385	20231227	123100	87583900	5120	5120	5120	5120	1
386	20231227	123000	87578780	5100	5100	5100	5100	20
387	20231227	122900	87476780	5100	5100	5100	5100	80
388	20231227	122800	87068780	5100	5100	5100	5100	40
389	20231227	122700	86864780	5120	5120	5120	5120	1
390	20231227	122600	86859660	5100	5100	5100	5100	0
391	20231227	122500	86859660	5100	5100	5100	5100	0
392	20231227	122400	86859660	5100	5100	5100	5100	0
393	20231227	122300	86859660	5100	5100	5100	5100	0
394	20231227	122200	86859660	5100	5100	5100	5100	604
395	20231227	122100	83779260	5110	5110	5110	5110	152
396	20231227	122000	83002540	5100	5100	5100	5100	0
397	20231227	121900	83002540	5100	5100	5100	5100	374
398	20231227	121800	81095140	5100	5100	5100	5100	0
399	20231227	121700	81095140	5100	5100	5100	5100	0
400	20231227	121600	81095140	5100	5100	5100	5100	0
401	20231227	121500	81095140	5100	5100	5100	5100	10
402	20231227	121400	81044140	5110	5110	5110	5110	0
403	20231227	121300	81044140	5110	5110	5110	5110	0
404	20231227	121200	81044140	5110	5110	5110	5110	1
405	20231227	121100	81039030	5100	5100	5100	5100	9
406	20231227	121000	80993130	5120	5120	5120	5120	0
407	20231227	120900	80993130	5120	5120	5120	5120	0
408	20231227	120800	80993130	5120	5120	5120	5120	20
409	20231227	120700	80890730	5100	5100	5100	5100	0
410	20231227	120600	80890730	5100	5100	5100	5100	0
411	20231227	120500	80890730	5100	5100	5100	5100	0
412	20231227	120400	80890730	5100	5100	5100	5100	0
413	20231227	120300	80890730	5100	5100	5100	5100	0
414	20231227	120200	80890730	5100	5100	5100	5100	20
415	20231227	120100	80788730	5100	5100	5100	5100	0
416	20231227	120000	80788730	5100	5100	5100	5100	0
417	20231227	115900	80788730	5100	5100	5100	5100	0
418	20231227	115800	80788730	5100	5100	5100	5100	3
419	20231227	115700	80773430	5110	5110	5110	5110	0
420	20231227	115600	80773430	5110	5110	5110	5110	180
421	20231227	115500	79853630	5110	5110	5110	5110	1
422	20231227	115400	79848520	5110	5110	5110	5110	0
423	20231227	115300	79848520	5110	5110	5110	5110	20
424	20231227	115200	79746320	5110	5110	5110	5110	0
425	20231227	115100	79746320	5110	5110	5110	5110	9
426	20231227	115000	79700330	5110	5110	5110	5110	1
427	20231227	114900	79695220	5100	5100	5100	5100	0
428	20231227	114800	79695220	5100	5100	5100	5100	0
429	20231227	114700	79695220	5100	5100	5100	5100	0
430	20231227	114600	79695220	5100	5100	5100	5100	0
431	20231227	114500	79695220	5100	5100	5100	5100	0
432	20231227	114400	79695220	5100	5100	5100	5100	0
433	20231227	114300	79695220	5100	5100	5100	5100	0
434	20231227	114200	79695220	5100	5100	5100	5100	0
435	20231227	114100	79695220	5100	5100	5100	5100	30
436	20231227	114000	79542220	5100	5100	5100	5100	0
437	20231227	113900	79542220	5100	5100	5100	5100	0
438	20231227	113800	79542220	5100	5100	5100	5100	0
439	20231227	113700	79542220	5100	5100	5100	5100	0
440	20231227	113600	79542220	5100	5100	5100	5100	0
441	20231227	113500	79542220	5100	5100	5100	5100	6
442	20231227	113400	79511620	5100	5100	5100	5100	0
443	20231227	113300	79511620	5100	5100	5100	5100	0
444	20231227	113200	79511620	5100	5100	5100	5100	0
445	20231227	113100	79511620	5100	5100	5100	5100	10
446	20231227	113000	79460620	5100	5100	5100	5100	106
447	20231227	112900	78920020	5100	5100	5100	5100	0
448	20231227	112800	78920020	5100	5100	5100	5100	0
449	20231227	112700	78920020	5100	5100	5100	5100	0
450	20231227	112600	78920020	5100	5100	5100	5100	14
451	20231227	112500	78848620	5100	5100	5100	5100	0
452	20231227	112400	78848620	5100	5100	5100	5100	0
453	20231227	112300	78848620	5100	5100	5100	5100	0
454	20231227	112200	78848620	5100	5100	5100	5100	1
455	20231227	112100	78843520	5100	5100	5100	5100	0
456	20231227	112000	78843520	5100	5100	5100	5100	0
457	20231227	111900	78843520	5100	5110	5110	5100	49
458	20231227	111800	78593320	5110	5110	5110	5110	1
459	20231227	111700	78588210	5110	5110	5110	5110	0
460	20231227	111600	78588210	5110	5110	5110	5110	100
461	20231227	111500	78077210	5110	5110	5110	5110	0
462	20231227	111400	78077210	5110	5110	5110	5110	0
463	20231227	111300	78077210	5110	5110	5110	5110	11
464	20231227	111200	78021000	5110	5110	5110	5110	0
465	20231227	111100	78021000	5110	5110	5110	5110	0
466	20231227	111000	78021000	5110	5110	5110	5110	2
467	20231227	110900	78010780	5100	5100	5100	5100	29
468	20231227	110800	77862880	5100	5100	5100	5100	0
469	20231227	110700	77862880	5100	5100	5100	5100	1
470	20231227	110600	77857780	5110	5110	5110	5110	0
471	20231227	110500	77857780	5110	5110	5110	5110	0
472	20231227	110400	77857780	5110	5110	5110	5110	0
473	20231227	110300	77857780	5110	5110	5110	5110	0
474	20231227	110200	77857780	5110	5110	5110	5110	0
475	20231227	110100	77857780	5110	5110	5110	5110	1
476	20231227	110000	77852670	5090	5090	5090	5090	0
477	20231227	105900	77852670	5090	5090	5090	5090	500
478	20231227	105800	75307670	5090	5090	5090	5090	0
479	20231227	105700	75307670	5090	5090	5090	5090	0
480	20231227	105600	75307670	5090	5090	5090	5090	0
481	20231227	105500	75307670	5090	5110	5110	5090	2
482	20231227	105400	75297470	5100	5100	5100	5100	0
483	20231227	105300	75297470	5100	5100	5100	5100	0
484	20231227	105200	75297470	5100	5100	5100	5100	0
485	20231227	105100	75297470	5100	5100	5100	5100	0
486	20231227	105000	75297470	5100	5100	5100	5100	0
487	20231227	104900	75297470	5100	5100	5100	5100	0
488	20231227	104800	75297470	5100	5100	5100	5100	115
489	20231227	104700	74710970	5100	5100	5100	5100	79
490	20231227	104600	74308070	5100	5100	5100	5100	0
491	20231227	104500	74308070	5100	5100	5100	5100	0
492	20231227	104400	74308070	5100	5100	5100	5100	1
493	20231227	104300	74302970	5090	5090	5090	5090	104
494	20231227	104200	73773610	5090	5090	5090	5090	0
495	20231227	104100	73773610	5090	5090	5090	5090	50
496	20231227	104000	73519110	5100	5100	5100	5100	0
497	20231227	103900	73519110	5100	5100	5100	5100	0
498	20231227	103800	73519110	5100	5100	5100	5100	1
499	20231227	103700	73514010	5100	5100	5100	5100	4
500	20231227	103600	73493610	5080	5080	5080	5080	343
501	20231227	103500	71751170	5080	5080	5080	5080	250
502	20231227	103400	70481170	5080	5080	5080	5080	0
503	20231227	103300	70481170	5080	5080	5080	5080	0
504	20231227	103200	70481170	5080	5080	5080	5080	0
505	20231227	103100	70481170	5080	5080	5080	5080	0
506	20231227	103000	70481170	5080	5080	5080	5080	0
507	20231227	102900	70481170	5080	5090	5090	5080	10
508	20231227	102800	70430330	5090	5090	5090	5090	0
509	20231227	102700	70430330	5090	5090	5090	5090	35
510	20231227	102600	70252180	5080	5080	5080	5080	100
511	20231227	102500	69744180	5080	5080	5080	5080	425
512	20231227	102400	67585180	5090	5090	5090	5090	35
513	20231227	102300	67407030	5090	5090	5090	5090	15
514	20231227	102200	67330680	5090	5090	5090	5090	130
515	20231227	102100	66668980	5090	5090	5090	5090	555
516	20231227	102000	63844030	5100	5100	5100	5100	4
517	20231227	101900	63823630	5100	5100	5100	5100	10
518	20231227	101800	63772630	5100	5100	5100	5100	0
519	20231227	101700	63772630	5100	5100	5100	5100	0
520	20231227	101600	63772630	5100	5100	5100	5100	0
521	20231227	101500	63772630	5100	5100	5100	5100	0
522	20231227	101400	63772630	5100	5100	5100	5100	0
523	20231227	101300	63772630	5100	5100	5100	5100	0
524	20231227	101200	63772630	5100	5100	5100	5100	2
525	20231227	101100	63762430	5100	5100	5100	5100	0
526	20231227	101000	63762430	5100	5100	5100	5100	4
527	20231227	100900	63742030	5100	5100	5100	5100	21
528	20231227	100800	63634930	5090	5090	5090	5090	95
529	20231227	100700	63151380	5090	5090	5090	5090	330
530	20231227	100600	61471680	5090	5090	5090	5090	100
531	20231227	100500	60962680	5090	5090	5090	5090	200
532	20231227	100400	59944680	5090	5090	5090	5090	5
533	20231227	100300	59919230	5090	5090	5090	5090	395
534	20231227	100200	57908680	5090	5090	5090	5090	0
535	20231227	100100	57908680	5090	5090	5090	5090	0
536	20231227	100000	57908680	5090	5090	5090	5090	0
537	20231227	095900	57908680	5090	5100	5100	5090	846
538	20231227	095800	53596640	5110	5110	5110	5110	0
539	20231227	095700	53596640	5110	5110	5110	5110	100
540	20231227	095600	53085640	5100	5100	5100	5100	0
541	20231227	095500	53085640	5100	5100	5100	5100	0
542	20231227	095400	53085640	5100	5100	5100	5100	0
543	20231227	095300	53085640	5100	5100	5100	5100	0
544	20231227	095200	53085640	5100	5100	5100	5100	11
545	20231227	095100	53029540	5100	5100	5100	5100	0
546	20231227	095000	53029540	5100	5100	5100	5100	0
547	20231227	094900	53029540	5100	5100	5100	5100	0
548	20231227	094800	53029540	5100	5100	5100	5100	10
549	20231227	094700	52978540	5090	5100	5100	5090	1100
550	20231227	094600	47378530	5100	5100	5100	5100	191
551	20231227	094500	46404430	5100	5100	5100	5100	0
552	20231227	094400	46404430	5100	5100	5100	5100	0
553	20231227	094300	46404430	5100	5100	5100	5100	0
554	20231227	094200	46404430	5100	5100	5100	5100	50
555	20231227	094100	46149430	5100	5100	5100	5100	5
556	20231227	094000	46123930	5120	5120	5120	5120	4
557	20231227	093900	46103450	5120	5120	5120	5120	16
558	20231227	093800	46021530	5130	5130	5130	5130	1
559	20231227	093700	46016400	5090	5090	5090	5090	180
560	20231227	093600	45100200	5080	5090	5090	5080	451
561	20231227	093500	42808510	5090	5100	5100	5090	2309
562	20231227	093400	31045730	5110	5110	5110	5110	126
563	20231227	093300	30401870	5120	5120	5120	5120	0
564	20231227	093200	30401870	5120	5120	5120	5120	0
565	20231227	093100	30401870	5120	5120	5120	5120	0
566	20231227	093000	30401870	5120	5120	5120	5120	0
567	20231227	092900	30401870	5120	5120	5120	5120	99
568	20231227	092800	29894990	5130	5130	5130	5130	5
569	20231227	092700	29869340	5120	5120	5120	5120	0
570	20231227	092600	29869340	5120	5120	5120	5120	0
571	20231227	092500	29869340	5120	5120	5120	5120	0
572	20231227	092400	29869340	5120	5120	5120	5120	9
573	20231227	092300	29823260	5150	5150	5150	5150	0
574	20231227	092200	29823260	5150	5120	5150	5120	2
575	20231227	092100	29812990	5160	5160	5160	5160	0
576	20231227	092000	29812990	5160	5160	5160	5110	202
577	20231227	091900	28779890	5120	5120	5120	5120	0
578	20231227	091800	28779890	5120	5160	5160	5120	582
579	20231227	091700	25796770	5160	5110	5160	5110	1430
580	20231227	091600	18479820	5110	5140	5140	5110	1050
581	20231227	091500	13095520	5140	5130	5150	5130	757
582	20231227	091400	9200440	5160	5160	5160	5160	0
583	20231227	091300	9200440	5160	5150	5160	5140	553
584	20231227	091200	6352990	5150	5150	5150	5150	1
585	20231227	091100	6347840	5130	5130	5130	5130	44
586	20231227	091000	6122120	5130	5130	5130	5130	0
587	20231227	090900	6122120	5130	5130	5130	5130	0
588	20231227	090800	6122120	5130	5130	5130	5130	1
589	20231227	090700	6116990	5130	5130	5130	5130	150
590	20231227	090600	5347490	5150	5150	5150	5150	1
591	20231227	090500	5342340	5150	5150	5150	5150	50
592	20231227	090400	5084840	5150	5150	5150	5150	70
593	20231227	090300	4724340	5130	5150	5150	5100	448
594	20231227	090200	2428130	5150	5100	5150	5100	15
595	20231227	090100	2351580	5090	5090	5090	5090	0
596	20231227	090000	2351580	5090	5090	5090	5090	462