KissMeData/053260/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193000	114056030	5340	5340	5340	5340	613
3	20231227	192900	114056030	5340	5340	5340	5340	0
4	20231227	192800	114056030	5340	5340	5340	5340	0
5	20231227	192700	114056030	5340	5340	5340	5340	0
6	20231227	192600	114056030	5340	5340	5340	5340	0
7	20231227	192500	114056030	5340	5340	5340	5340	0
8	20231227	192400	114056030	5340	5340	5340	5340	0
9	20231227	192300	114056030	5340	5340	5340	5340	0
10	20231227	192200	114056030	5340	5340	5340	5340	0
11	20231227	192100	114056030	5340	5340	5340	5340	0
12	20231227	192000	114056030	5340	5340	5340	5340	0
13	20231227	191900	114056030	5340	5340	5340	5340	0
14	20231227	191800	114056030	5340	5340	5340	5340	0
15	20231227	191700	114056030	5340	5340	5340	5340	0
16	20231227	191600	114056030	5340	5340	5340	5340	0
17	20231227	191500	114056030	5340	5340	5340	5340	0
18	20231227	191400	114056030	5340	5340	5340	5340	0
19	20231227	191300	114056030	5340	5340	5340	5340	0
20	20231227	191200	114056030	5340	5340	5340	5340	0
21	20231227	191100	114056030	5340	5340	5340	5340	0
22	20231227	191000	114056030	5340	5340	5340	5340	0
23	20231227	190900	114056030	5340	5340	5340	5340	0
24	20231227	190800	114056030	5340	5340	5340	5340	0
25	20231227	190700	114056030	5340	5340	5340	5340	0
26	20231227	190600	114056030	5340	5340	5340	5340	0
27	20231227	190500	114056030	5340	5340	5340	5340	0
28	20231227	190400	114056030	5340	5340	5340	5340	0
29	20231227	190300	114056030	5340	5340	5340	5340	0
30	20231227	190200	114056030	5340	5340	5340	5340	0
31	20231227	190100	114056030	5340	5340	5340	5340	0
32	20231227	190000	114056030	5340	5340	5340	5340	613
33	20231227	185900	114056030	5340	5340	5340	5340	0
34	20231227	185800	114056030	5340	5340	5340	5340	0
35	20231227	185700	114056030	5340	5340	5340	5340	0
36	20231227	185600	114056030	5340	5340	5340	5340	0
37	20231227	185500	114056030	5340	5340	5340	5340	0
38	20231227	185400	114056030	5340	5340	5340	5340	0
39	20231227	185300	114056030	5340	5340	5340	5340	0
40	20231227	185200	114056030	5340	5340	5340	5340	0
41	20231227	185100	114056030	5340	5340	5340	5340	0
42	20231227	185000	114056030	5340	5340	5340	5340	0
43	20231227	184900	114056030	5340	5340	5340	5340	0
44	20231227	184800	114056030	5340	5340	5340	5340	0
45	20231227	184700	114056030	5340	5340	5340	5340	0
46	20231227	184600	114056030	5340	5340	5340	5340	0
47	20231227	184500	114056030	5340	5340	5340	5340	0
48	20231227	184400	114056030	5340	5340	5340	5340	0
49	20231227	184300	114056030	5340	5340	5340	5340	0
50	20231227	184200	114056030	5340	5340	5340	5340	0
51	20231227	184100	114056030	5340	5340	5340	5340	0
52	20231227	184000	114056030	5340	5340	5340	5340	0
53	20231227	183900	114056030	5340	5340	5340	5340	0
54	20231227	183800	114056030	5340	5340	5340	5340	0
55	20231227	183700	114056030	5340	5340	5340	5340	0
56	20231227	183600	114056030	5340	5340	5340	5340	0
57	20231227	183500	114056030	5340	5340	5340	5340	0
58	20231227	183400	114056030	5340	5340	5340	5340	0
59	20231227	183300	114056030	5340	5340	5340	5340	0
60	20231227	183200	114056030	5340	5340	5340	5340	0
61	20231227	183100	114056030	5340	5340	5340	5340	0
62	20231227	183000	114056030	5340	5340	5340	5340	613
63	20231227	182900	114056030	5340	5340	5340	5340	0
64	20231227	182800	114056030	5340	5340	5340	5340	0
65	20231227	182700	114056030	5340	5340	5340	5340	0
66	20231227	182600	114056030	5340	5340	5340	5340	0
67	20231227	182500	114056030	5340	5340	5340	5340	0
68	20231227	182400	114056030	5340	5340	5340	5340	0
69	20231227	182300	114056030	5340	5340	5340	5340	0
70	20231227	182200	114056030	5340	5340	5340	5340	0
71	20231227	182100	114056030	5340	5340	5340	5340	0
72	20231227	182000	114056030	5340	5340	5340	5340	0
73	20231227	181900	114056030	5340	5340	5340	5340	0
74	20231227	181800	114056030	5340	5340	5340	5340	0
75	20231227	181700	114056030	5340	5340	5340	5340	0
76	20231227	181600	114056030	5340	5340	5340	5340	0
77	20231227	181500	114056030	5340	5340	5340	5340	0
78	20231227	181400	114056030	5340	5340	5340	5340	0
79	20231227	181300	114056030	5340	5340	5340	5340	0
80	20231227	181200	114056030	5340	5340	5340	5340	0
81	20231227	181100	114056030	5340	5340	5340	5340	0
82	20231227	181000	114056030	5340	5340	5340	5340	0
83	20231227	180900	114056030	5340	5340	5340	5340	0
84	20231227	180800	114056030	5340	5340	5340	5340	0
85	20231227	180700	114056030	5340	5340	5340	5340	0
86	20231227	180600	114056030	5340	5340	5340	5340	0
87	20231227	180500	114056030	5340	5340	5340	5340	0
88	20231227	180400	114056030	5340	5340	5340	5340	0
89	20231227	180300	114056030	5340	5340	5340	5340	0
90	20231227	180200	114056030	5340	5340	5340	5340	0
91	20231227	180100	114056030	5340	5340	5340	5340	0
92	20231227	180000	114056030	5340	5340	5340	5340	613
93	20231227	175900	114056030	5340	5340	5340	5340	0
94	20231227	175800	114056030	5340	5340	5340	5340	0
95	20231227	175700	114056030	5340	5340	5340	5340	0
96	20231227	175600	114056030	5340	5340	5340	5340	0
97	20231227	175500	114056030	5340	5340	5340	5340	0
98	20231227	175400	114056030	5340	5340	5340	5340	0
99	20231227	175300	114056030	5340	5340	5340	5340	0
100	20231227	175200	114056030	5340	5340	5340	5340	0
101	20231227	175100	114056030	5340	5340	5340	5340	0
102	20231227	175000	114056030	5340	5340	5340	5340	0
103	20231227	174900	114056030	5340	5340	5340	5340	0
104	20231227	174800	114056030	5340	5340	5340	5340	0
105	20231227	174700	114056030	5340	5340	5340	5340	0
106	20231227	174600	114056030	5340	5340	5340	5340	0
107	20231227	174500	114056030	5340	5340	5340	5340	0
108	20231227	174400	114056030	5340	5340	5340	5340	0
109	20231227	174300	114056030	5340	5340	5340	5340	0
110	20231227	174200	114056030	5340	5340	5340	5340	0
111	20231227	174100	114056030	5340	5340	5340	5340	0
112	20231227	174000	114056030	5340	5340	5340	5340	0
113	20231227	173900	114056030	5340	5340	5340	5340	0
114	20231227	173800	114056030	5340	5340	5340	5340	0
115	20231227	173700	114056030	5340	5340	5340	5340	0
116	20231227	173600	114056030	5340	5340	5340	5340	0
117	20231227	173500	114056030	5340	5340	5340	5340	0
118	20231227	173400	114056030	5340	5340	5340	5340	0
119	20231227	173300	114056030	5340	5340	5340	5340	0
120	20231227	173200	114056030	5340	5340	5340	5340	0
121	20231227	173100	114056030	5340	5340	5340	5340	0
122	20231227	173000	114056030	5340	5340	5340	5340	613
123	20231227	172900	114056030	5340	5340	5340	5340	0
124	20231227	172800	114056030	5340	5340	5340	5340	0
125	20231227	172700	114056030	5340	5340	5340	5340	0
126	20231227	172600	114056030	5340	5340	5340	5340	0
127	20231227	172500	114056030	5340	5340	5340	5340	0
128	20231227	172400	114056030	5340	5340	5340	5340	0
129	20231227	172300	114056030	5340	5340	5340	5340	0
130	20231227	172200	114056030	5340	5340	5340	5340	0
131	20231227	172100	114056030	5340	5340	5340	5340	0
132	20231227	172000	114056030	5340	5340	5340	5340	0
133	20231227	171900	114056030	5340	5340	5340	5340	0
134	20231227	171800	114056030	5340	5340	5340	5340	0
135	20231227	171700	114056030	5340	5340	5340	5340	0
136	20231227	171600	114056030	5340	5340	5340	5340	0
137	20231227	171500	114056030	5340	5340	5340	5340	0
138	20231227	171400	114056030	5340	5340	5340	5340	0
139	20231227	171300	114056030	5340	5340	5340	5340	0
140	20231227	171200	114056030	5340	5340	5340	5340	0
141	20231227	171100	114056030	5340	5340	5340	5340	0
142	20231227	171000	114056030	5340	5340	5340	5340	0
143	20231227	170900	114056030	5340	5340	5340	5340	0
144	20231227	170800	114056030	5340	5340	5340	5340	0
145	20231227	170700	114056030	5340	5340	5340	5340	0
146	20231227	170600	114056030	5340	5340	5340	5340	0
147	20231227	170500	114056030	5340	5340	5340	5340	0
148	20231227	170400	114056030	5340	5340	5340	5340	0
149	20231227	170300	114056030	5340	5340	5340	5340	0
150	20231227	170200	114056030	5340	5340	5340	5340	0
151	20231227	170100	114056030	5340	5340	5340	5340	0
152	20231227	170000	114056030	5340	5340	5340	5340	613
153	20231227	165900	114056030	5340	5340	5340	5340	0
154	20231227	165800	114056030	5340	5340	5340	5340	0
155	20231227	165700	114056030	5340	5340	5340	5340	0
156	20231227	165600	114056030	5340	5340	5340	5340	0
157	20231227	165500	114056030	5340	5340	5340	5340	0
158	20231227	165400	114056030	5340	5340	5340	5340	0
159	20231227	165300	114056030	5340	5340	5340	5340	0
160	20231227	165200	114056030	5340	5340	5340	5340	0
161	20231227	165100	114056030	5340	5340	5340	5340	0
162	20231227	165000	114056030	5340	5340	5340	5340	0
163	20231227	164900	114056030	5340	5340	5340	5340	0
164	20231227	164800	114056030	5340	5340	5340	5340	0
165	20231227	164700	114056030	5340	5340	5340	5340	0
166	20231227	164600	114056030	5340	5340	5340	5340	0
167	20231227	164500	114056030	5340	5340	5340	5340	0
168	20231227	164400	114056030	5340	5340	5340	5340	0
169	20231227	164300	114056030	5340	5340	5340	5340	0
170	20231227	164200	114056030	5340	5340	5340	5340	0
171	20231227	164100	114056030	5340	5340	5340	5340	0
172	20231227	164000	114056030	5340	5340	5340	5340	0
173	20231227	163900	114056030	5340	5340	5340	5340	0
174	20231227	163800	114056030	5340	5340	5340	5340	0
175	20231227	163700	114056030	5340	5340	5340	5340	0
176	20231227	163600	114056030	5340	5340	5340	5340	0
177	20231227	163500	114056030	5340	5340	5340	5340	0
178	20231227	163400	114056030	5340	5340	5340	5340	0
179	20231227	163300	114056030	5340	5340	5340	5340	0
180	20231227	163200	114056030	5340	5340	5340	5340	0
181	20231227	163100	114056030	5340	5340	5340	5340	0
182	20231227	163000	114056030	5340	5340	5340	5340	613
183	20231227	162900	114056030	5340	5340	5340	5340	0
184	20231227	162800	114056030	5340	5340	5340	5340	0
185	20231227	162700	114056030	5340	5340	5340	5340	0
186	20231227	162600	114056030	5340	5340	5340	5340	0
187	20231227	162500	114056030	5340	5340	5340	5340	0
188	20231227	162400	114056030	5340	5340	5340	5340	0
189	20231227	162300	114056030	5340	5340	5340	5340	0
190	20231227	162200	114056030	5340	5340	5340	5340	0
191	20231227	162100	114056030	5340	5340	5340	5340	0
192	20231227	162000	114056030	5340	5340	5340	5340	0
193	20231227	161900	114056030	5340	5340	5340	5340	0
194	20231227	161800	114056030	5340	5340	5340	5340	0
195	20231227	161700	114056030	5340	5340	5340	5340	0
196	20231227	161600	114056030	5340	5340	5340	5340	0
197	20231227	161500	114056030	5340	5340	5340	5340	0
198	20231227	161400	114056030	5340	5340	5340	5340	0
199	20231227	161300	114056030	5340	5340	5340	5340	0
200	20231227	161200	114056030	5340	5340	5340	5340	0
201	20231227	161100	114056030	5340	5340	5340	5340	0
202	20231227	161000	114056030	5340	5340	5340	5340	0
203	20231227	160900	114056030	5340	5340	5340	5340	0
204	20231227	160800	114056030	5340	5340	5340	5340	0
205	20231227	160700	114056030	5340	5340	5340	5340	0
206	20231227	160600	114056030	5340	5340	5340	5340	0
207	20231227	160500	114056030	5340	5340	5340	5340	0
208	20231227	160400	114056030	5340	5340	5340	5340	0
209	20231227	160300	114056030	5340	5340	5340	5340	0
210	20231227	160200	114056030	5340	5340	5340	5340	0
211	20231227	160100	114056030	5340	5340	5340	5340	0
212	20231227	160000	114056030	5340	5340	5340	5340	613
213	20231227	155900	114056030	5340	5340	5340	5340	0
214	20231227	155800	114056030	5340	5340	5340	5340	0
215	20231227	155700	114056030	5340	5340	5340	5340	0
216	20231227	155600	114056030	5340	5340	5340	5340	0
217	20231227	155500	114056030	5340	5340	5340	5340	0
218	20231227	155400	114056030	5340	5340	5340	5340	0
219	20231227	155300	114056030	5340	5340	5340	5340	0
220	20231227	155200	114056030	5340	5340	5340	5340	0
221	20231227	155100	114056030	5340	5340	5340	5340	0
222	20231227	155000	114056030	5340	5340	5340	5340	0
223	20231227	154900	114056030	5340	5340	5340	5340	0
224	20231227	154800	114056030	5340	5340	5340	5340	0
225	20231227	154700	114056030	5340	5340	5340	5340	0
226	20231227	154600	114056030	5340	5340	5340	5340	0
227	20231227	154500	114056030	5340	5340	5340	5340	0
228	20231227	154400	114056030	5340	5340	5340	5340	0
229	20231227	154300	114056030	5340	5340	5340	5340	0
230	20231227	154200	114056030	5340	5340	5340	5340	0
231	20231227	154100	114056030	5340	5340	5340	5340	0
232	20231227	154000	114056030	5340	5340	5340	5340	0
233	20231227	153900	114056030	5340	5340	5340	5340	0
234	20231227	153800	114056030	5340	5340	5340	5340	0
235	20231227	153700	114056030	5340	5340	5340	5340	0
236	20231227	153600	114056030	5340	5340	5340	5340	0
237	20231227	153500	114056030	5340	5340	5340	5340	0
238	20231227	153400	114056030	5340	5340	5340	5340	0
239	20231227	153300	114056030	5340	5340	5340	5340	0
240	20231227	153200	114056030	5340	5340	5340	5340	0
241	20231227	153100	114056030	5340	5340	5340	5340	0
242	20231227	153000	114056030	5340	5340	5340	5340	1226
243	20231227	152900	110782610	5370	5370	5370	5370	0
244	20231227	152800	110782610	5370	5370	5370	5370	0
245	20231227	152700	110782610	5370	5370	5370	5370	0
246	20231227	152600	110782610	5370	5370	5370	5370	0
247	20231227	152500	110782610	5370	5370	5370	5370	0
248	20231227	152400	110782610	5370	5370	5370	5370	0
249	20231227	152300	110782610	5370	5370	5370	5370	0
250	20231227	152200	110782610	5370	5370	5370	5370	0
251	20231227	152100	110782610	5370	5370	5370	5370	0
252	20231227	152000	110782610	5370	5370	5370	5370	0
253	20231227	151900	110782610	5370	5360	5370	5360	14
254	20231227	151800	110707500	5340	5340	5340	5340	1
255	20231227	151700	110702160	5340	5340	5340	5340	0
256	20231227	151600	110702160	5340	5340	5340	5340	0
257	20231227	151500	110702160	5340	5340	5340	5340	0
258	20231227	151400	110702160	5340	5340	5340	5340	0
259	20231227	151300	110702160	5340	5340	5340	5340	90
260	20231227	151200	110221560	5340	5340	5340	5340	175
261	20231227	151100	109287060	5340	5340	5340	5340	0
262	20231227	151000	109287060	5340	5340	5340	5340	68
263	20231227	150900	108923940	5350	5350	5350	5350	0
264	20231227	150800	108923940	5350	5350	5350	5350	188
265	20231227	150700	107918140	5370	5370	5370	5370	0
266	20231227	150600	107918140	5370	5370	5370	5370	0
267	20231227	150500	107918140	5370	5370	5370	5370	0
268	20231227	150400	107918140	5370	5370	5370	5370	0
269	20231227	150300	107918140	5370	5370	5370	5370	0
270	20231227	150200	107918140	5370	5370	5370	5370	0
271	20231227	150100	107918140	5370	5370	5370	5370	0
272	20231227	150000	107918140	5370	5370	5370	5370	0
273	20231227	145900	107918140	5370	5370	5370	5370	0
274	20231227	145800	107918140	5370	5370	5370	5370	1
275	20231227	145700	107912770	5350	5350	5350	5350	0
276	20231227	145600	107912770	5350	5350	5350	5350	307
277	20231227	145500	106270320	5360	5360	5360	5360	0
278	20231227	145400	106270320	5360	5360	5360	5360	0
279	20231227	145300	106270320	5360	5360	5360	5360	0
280	20231227	145200	106270320	5360	5360	5360	5360	36
281	20231227	145100	106077360	5350	5350	5350	5350	0
282	20231227	145000	106077360	5350	5350	5350	5350	72
283	20231227	144900	105692160	5350	5350	5350	5350	0
284	20231227	144800	105692160	5350	5340	5350	5340	151
285	20231227	144700	104884320	5350	5350	5350	5350	0
286	20231227	144600	104884320	5350	5350	5350	5350	100
287	20231227	144500	104349320	5410	5410	5410	5410	0
288	20231227	144400	104349320	5410	5410	5410	5410	0
289	20231227	144300	104349320	5410	5410	5410	5410	0
290	20231227	144200	104349320	5410	5410	5410	5410	0
291	20231227	144100	104349320	5410	5410	5410	5410	0
292	20231227	144000	104349320	5410	5410	5410	5410	0
293	20231227	143900	104349320	5410	5410	5410	5410	0
294	20231227	143800	104349320	5410	5350	5410	5350	1500
295	20231227	143700	96266440	5360	5360	5360	5360	0
296	20231227	143600	96266440	5360	5360	5360	5360	0
297	20231227	143500	96266440	5360	5360	5360	5360	0
298	20231227	143400	96266440	5360	5360	5360	5360	0
299	20231227	143300	96266440	5360	5360	5360	5360	0
300	20231227	143200	96266440	5360	5360	5360	5360	0
301	20231227	143100	96266440	5360	5360	5360	5360	0
302	20231227	143000	96266440	5360	5360	5360	5360	0
303	20231227	142900	96266440	5360	5360	5360	5360	0
304	20231227	142800	96266440	5360	5360	5360	5360	0
305	20231227	142700	96266440	5360	5360	5360	5360	5
306	20231227	142600	96239640	5350	5350	5350	5350	0
307	20231227	142500	96239640	5350	5350	5350	5350	0
308	20231227	142400	96239640	5350	5350	5350	5350	0
309	20231227	142300	96239640	5350	5350	5350	5350	0
310	20231227	142200	96239640	5350	5350	5350	5350	10
311	20231227	142100	96186140	5350	5350	5350	5350	0
312	20231227	142000	96186140	5350	5350	5350	5350	0
313	20231227	141900	96186140	5350	5350	5350	5350	0
314	20231227	141800	96186140	5350	5350	5350	5350	100
315	20231227	141700	95651140	5350	5350	5350	5350	0
316	20231227	141600	95651140	5350	5350	5350	5350	200
317	20231227	141500	94581140	5340	5340	5340	5340	0
318	20231227	141400	94581140	5340	5340	5340	5340	0
319	20231227	141300	94581140	5340	5340	5340	5340	0
320	20231227	141200	94581140	5340	5340	5340	5340	0
321	20231227	141100	94581140	5340	5340	5340	5340	12
322	20231227	141000	94517060	5340	5340	5340	5340	0
323	20231227	140900	94517060	5340	5340	5340	5340	0
324	20231227	140800	94517060	5340	5340	5340	5340	100
325	20231227	140700	93983060	5330	5330	5330	5330	10
326	20231227	140600	93929760	5330	5330	5330	5330	0
327	20231227	140500	93929760	5330	5330	5330	5330	0
328	20231227	140400	93929760	5330	5330	5330	5330	0
329	20231227	140300	93929760	5330	5330	5330	5330	0
330	20231227	140200	93929760	5330	5330	5330	5330	0
331	20231227	140100	93929760	5330	5330	5330	5330	0
332	20231227	140000	93929760	5330	5330	5330	5330	100
333	20231227	135900	93396760	5320	5320	5320	5320	0
334	20231227	135800	93396760	5320	5330	5330	5320	820
335	20231227	135700	89034330	5350	5350	5350	5350	0
336	20231227	135600	89034330	5350	5350	5350	5350	2
337	20231227	135500	89023630	5350	5350	5350	5350	0
338	20231227	135400	89023630	5350	5350	5350	5350	0
339	20231227	135300	89023630	5350	5350	5350	5350	0
340	20231227	135200	89023630	5350	5350	5350	5350	0
341	20231227	135100	89023630	5350	5350	5350	5350	0
342	20231227	135000	89023630	5350	5350	5350	5350	11
343	20231227	134900	88964780	5350	5350	5350	5350	0
344	20231227	134800	88964780	5350	5350	5350	5350	0
345	20231227	134700	88964780	5350	5320	5350	5320	501
346	20231227	134600	86299430	5320	5340	5340	5320	1000
347	20231227	134500	80971440	5360	5360	5360	5360	11
348	20231227	134400	80912480	5340	5340	5340	5340	0
349	20231227	134300	80912480	5340	5340	5340	5340	0
350	20231227	134200	80912480	5340	5340	5340	5340	0
351	20231227	134100	80912480	5340	5340	5340	5340	0
352	20231227	134000	80912480	5340	5340	5340	5340	0
353	20231227	133900	80912480	5340	5340	5340	5340	0
354	20231227	133800	80912480	5340	5340	5340	5340	0
355	20231227	133700	80912480	5340	5340	5340	5340	0
356	20231227	133600	80912480	5340	5340	5340	5340	0
357	20231227	133500	80912480	5340	5340	5340	5340	0
358	20231227	133400	80912480	5340	5340	5340	5340	0
359	20231227	133300	80912480	5340	5340	5340	5340	0
360	20231227	133200	80912480	5340	5340	5340	5340	0
361	20231227	133100	80912480	5340	5340	5340	5340	0
362	20231227	133000	80912480	5340	5340	5340	5340	0
363	20231227	132900	80912480	5340	5340	5340	5340	0
364	20231227	132800	80912480	5340	5340	5340	5340	0
365	20231227	132700	80912480	5340	5340	5340	5340	0
366	20231227	132600	80912480	5340	5340	5340	5340	1
367	20231227	132500	80907140	5360	5360	5360	5360	22
368	20231227	132400	80789220	5370	5370	5370	5370	0
369	20231227	132300	80789220	5370	5370	5370	5370	0
370	20231227	132200	80789220	5370	5370	5370	5370	0
371	20231227	132100	80789220	5370	5360	5370	5360	2
372	20231227	132000	80778490	5360	5360	5360	5360	0
373	20231227	131900	80778490	5360	5360	5360	5360	0
374	20231227	131800	80778490	5360	5360	5360	5360	552
375	20231227	131700	77819770	5360	5360	5360	5360	0
376	20231227	131600	77819770	5360	5360	5360	5360	0
377	20231227	131500	77819770	5360	5360	5360	5360	0
378	20231227	131400	77819770	5360	5360	5360	5360	0
379	20231227	131300	77819770	5360	5360	5360	5360	0
380	20231227	131200	77819770	5360	5360	5360	5360	0
381	20231227	131100	77819770	5360	5360	5360	5360	105
382	20231227	131000	77256970	5360	5360	5360	5360	0
383	20231227	130900	77256970	5360	5360	5360	5360	0
384	20231227	130800	77256970	5360	5360	5360	5360	0
385	20231227	130700	77256970	5360	5360	5360	5360	0
386	20231227	130600	77256970	5360	5360	5360	5360	0
387	20231227	130500	77256970	5360	5360	5360	5360	0
388	20231227	130400	77256970	5360	5360	5360	5360	2
389	20231227	130300	77246250	5360	5360	5360	5360	0
390	20231227	130200	77246250	5360	5360	5360	5360	0
391	20231227	130100	77246250	5360	5360	5360	5360	0
392	20231227	130000	77246250	5360	5360	5360	5360	0
393	20231227	125900	77246250	5360	5360	5360	5360	100
394	20231227	125800	76710250	5360	5350	5360	5350	138
395	20231227	125700	75970650	5350	5350	5350	5350	0
396	20231227	125600	75970650	5350	5350	5350	5350	89
397	20231227	125500	75494500	5350	5350	5350	5350	0
398	20231227	125400	75494500	5350	5350	5350	5350	0
399	20231227	125300	75494500	5350	5350	5350	5350	0
400	20231227	125200	75494500	5350	5350	5350	5350	0
401	20231227	125100	75494500	5350	5350	5350	5350	0
402	20231227	125000	75494500	5350	5350	5350	5350	0
403	20231227	124900	75494500	5350	5350	5350	5350	200
404	20231227	124800	74424500	5350	5350	5350	5350	0
405	20231227	124700	74424500	5350	5350	5350	5350	0
406	20231227	124600	74424500	5350	5350	5350	5350	200
407	20231227	124500	73354500	5350	5350	5350	5350	0
408	20231227	124400	73354500	5350	5350	5350	5350	1
409	20231227	124300	73349150	5340	5340	5340	5340	1
410	20231227	124200	73343810	5330	5330	5330	5330	0
411	20231227	124100	73343810	5330	5330	5330	5330	15
412	20231227	124000	73263860	5320	5320	5320	5320	0
413	20231227	123900	73263860	5320	5320	5320	5320	0
414	20231227	123800	73263860	5320	5320	5320	5320	0
415	20231227	123700	73263860	5320	5320	5320	5320	0
416	20231227	123600	73263860	5320	5320	5320	5320	0
417	20231227	123500	73263860	5320	5320	5320	5320	0
418	20231227	123400	73263860	5320	5320	5320	5320	0
419	20231227	123300	73263860	5320	5320	5320	5320	0
420	20231227	123200	73263860	5320	5320	5320	5320	0
421	20231227	123100	73263860	5320	5320	5320	5320	0
422	20231227	123000	73263860	5320	5320	5320	5320	0
423	20231227	122900	73263860	5320	5320	5320	5320	0
424	20231227	122800	73263860	5320	5320	5320	5320	181
425	20231227	122700	72300940	5320	5330	5330	5320	52
426	20231227	122600	72024280	5320	5320	5320	5320	0
427	20231227	122500	72024280	5320	5320	5320	5320	119
428	20231227	122400	71391200	5330	5330	5330	5330	0
429	20231227	122300	71391200	5330	5330	5330	5330	0
430	20231227	122200	71391200	5330	5330	5330	5330	0
431	20231227	122100	71391200	5330	5330	5330	5330	0
432	20231227	122000	71391200	5330	5330	5330	5330	0
433	20231227	121900	71391200	5330	5330	5330	5330	10
434	20231227	121800	71337900	5320	5320	5320	5320	0
435	20231227	121700	71337900	5320	5320	5320	5320	0
436	20231227	121600	71337900	5320	5320	5320	5320	0
437	20231227	121500	71337900	5320	5320	5320	5320	44
438	20231227	121400	71103820	5330	5330	5330	5330	5
439	20231227	121300	71077170	5320	5320	5320	5320	0
440	20231227	121200	71077170	5320	5330	5330	5320	428
441	20231227	121100	68797730	5330	5330	5330	5330	29
442	20231227	121000	68643160	5330	5330	5330	5330	283
443	20231227	120900	67134770	5340	5340	5340	5340	0
444	20231227	120800	67134770	5340	5340	5340	5340	0
445	20231227	120700	67134770	5340	5340	5340	5340	0
446	20231227	120600	67134770	5340	5340	5340	5340	0
447	20231227	120500	67134770	5340	5340	5340	5340	10
448	20231227	120400	67081370	5330	5330	5330	5330	0
449	20231227	120300	67081370	5330	5330	5330	5330	0
450	20231227	120200	67081370	5330	5330	5330	5330	0
451	20231227	120100	67081370	5330	5330	5330	5330	0
452	20231227	120000	67081370	5330	5330	5330	5330	0
453	20231227	115900	67081370	5330	5330	5330	5330	0
454	20231227	115800	67081370	5330	5330	5330	5330	0
455	20231227	115700	67081370	5330	5330	5330	5330	0
456	20231227	115600	67081370	5330	5330	5330	5330	0
457	20231227	115500	67081370	5330	5330	5330	5330	1
458	20231227	115400	67076040	5330	5330	5330	5330	0
459	20231227	115300	67076040	5330	5330	5330	5330	0
460	20231227	115200	67076040	5330	5330	5330	5330	0
461	20231227	115100	67076040	5330	5330	5330	5330	0
462	20231227	115000	67076040	5330	5330	5330	5330	0
463	20231227	114900	67076040	5330	5330	5330	5330	0
464	20231227	114800	67076040	5330	5330	5330	5330	0
465	20231227	114700	67076040	5330	5330	5330	5330	0
466	20231227	114600	67076040	5330	5330	5330	5330	1
467	20231227	114500	67070710	5340	5340	5340	5340	0
468	20231227	114400	67070710	5340	5340	5340	5340	100
469	20231227	114300	66536710	5330	5330	5330	5330	0
470	20231227	114200	66536710	5330	5330	5330	5330	0
471	20231227	114100	66536710	5330	5330	5330	5330	0
472	20231227	114000	66536710	5330	5330	5330	5330	0
473	20231227	113900	66536710	5330	5330	5330	5330	0
474	20231227	113800	66536710	5330	5330	5330	5330	0
475	20231227	113700	66536710	5330	5330	5330	5330	0
476	20231227	113600	66536710	5330	5330	5330	5330	40
477	20231227	113500	66323510	5340	5340	5340	5340	0
478	20231227	113400	66323510	5340	5340	5340	5340	0
479	20231227	113300	66323510	5340	5340	5340	5340	0
480	20231227	113200	66323510	5340	5340	5340	5340	0
481	20231227	113100	66323510	5340	5340	5340	5340	0
482	20231227	113000	66323510	5340	5340	5340	5340	0
483	20231227	112900	66323510	5340	5340	5340	5340	0
484	20231227	112800	66323510	5340	5340	5340	5340	0
485	20231227	112700	66323510	5340	5340	5340	5340	0
486	20231227	112600	66323510	5340	5340	5340	5340	0
487	20231227	112500	66323510	5340	5340	5340	5340	0
488	20231227	112400	66323510	5340	5340	5340	5340	1
489	20231227	112300	66318170	5340	5340	5340	5340	0
490	20231227	112200	66318170	5340	5340	5340	5340	0
491	20231227	112100	66318170	5340	5340	5340	5340	0
492	20231227	112000	66318170	5340	5340	5340	5340	0
493	20231227	111900	66318170	5340	5340	5340	5340	0
494	20231227	111800	66318170	5340	5340	5340	5340	0
495	20231227	111700	66318170	5340	5340	5340	5340	0
496	20231227	111600	66318170	5340	5340	5340	5340	0
497	20231227	111500	66318170	5340	5340	5340	5340	0
498	20231227	111400	66318170	5340	5340	5340	5340	0
499	20231227	111300	66318170	5340	5340	5340	5340	65
500	20231227	111200	65971070	5330	5330	5330	5330	25
501	20231227	111100	65837820	5330	5330	5330	5330	564
502	20231227	111000	62831700	5340	5340	5340	5340	50
503	20231227	110900	62564700	5340	5340	5340	5340	0
504	20231227	110800	62564700	5340	5340	5340	5340	0
505	20231227	110700	62564700	5340	5340	5340	5340	0
506	20231227	110600	62564700	5340	5340	5340	5340	0
507	20231227	110500	62564700	5340	5340	5340	5340	0
508	20231227	110400	62564700	5340	5340	5340	5340	0
509	20231227	110300	62564700	5340	5340	5340	5340	3
510	20231227	110200	62548680	5340	5340	5340	5340	0
511	20231227	110100	62548680	5340	5340	5340	5340	0
512	20231227	110000	62548680	5340	5340	5340	5340	0
513	20231227	105900	62548680	5340	5340	5340	5340	0
514	20231227	105800	62548680	5340	5340	5340	5340	4
515	20231227	105700	62527320	5340	5340	5340	5340	1
516	20231227	105600	62521980	5340	5340	5340	5340	0
517	20231227	105500	62521980	5340	5340	5340	5340	0
518	20231227	105400	62521980	5340	5340	5340	5340	0
519	20231227	105300	62521980	5340	5340	5340	5340	0
520	20231227	105200	62521980	5340	5340	5340	5340	0
521	20231227	105100	62521980	5340	5340	5340	5340	102
522	20231227	105000	61977300	5350	5350	5350	5350	0
523	20231227	104900	61977300	5350	5350	5350	5350	0
524	20231227	104800	61977300	5350	5350	5350	5350	0
525	20231227	104700	61977300	5350	5350	5350	5350	2
526	20231227	104600	61966600	5350	5350	5350	5350	0
527	20231227	104500	61966600	5350	5350	5350	5350	0
528	20231227	104400	61966600	5350	5350	5350	5350	0
529	20231227	104300	61966600	5350	5350	5350	5350	0
530	20231227	104200	61966600	5350	5350	5350	5350	0
531	20231227	104100	61966600	5350	5350	5350	5350	0
532	20231227	104000	61966600	5350	5350	5350	5350	0
533	20231227	103900	61966600	5350	5350	5350	5350	0
534	20231227	103800	61966600	5350	5350	5350	5350	0
535	20231227	103700	61966600	5350	5350	5350	5350	0
536	20231227	103600	61966600	5350	5340	5350	5340	18
537	20231227	103500	61870470	5340	5340	5340	5340	1
538	20231227	103400	61865130	5320	5320	5320	5320	0
539	20231227	103300	61865130	5320	5320	5320	5320	0
540	20231227	103200	61865130	5320	5360	5360	5320	2746
541	20231227	103100	47228740	5380	5380	5380	5380	16
542	20231227	103000	47142660	5380	5360	5380	5350	265
543	20231227	102900	45722780	5420	5350	5430	5350	3042
544	20231227	102800	29317810	5350	5350	5350	5350	0
545	20231227	102700	29317810	5350	5350	5350	5350	0
546	20231227	102600	29317810	5350	5350	5350	5350	0
547	20231227	102500	29317810	5350	5350	5350	5350	0
548	20231227	102400	29317810	5350	5350	5350	5350	0
549	20231227	102300	29317810	5350	5350	5350	5350	0
550	20231227	102200	29317810	5350	5350	5350	5350	0
551	20231227	102100	29317810	5350	5350	5350	5350	0
552	20231227	102000	29317810	5350	5350	5350	5350	49
553	20231227	101900	29055660	5350	5350	5350	5350	20
554	20231227	101800	28948660	5350	5350	5350	5350	0
555	20231227	101700	28948660	5350	5350	5350	5350	1
556	20231227	101600	28943310	5330	5330	5330	5330	0
557	20231227	101500	28943310	5330	5330	5330	5330	0
558	20231227	101400	28943310	5330	5330	5330	5330	0
559	20231227	101300	28943310	5330	5330	5330	5330	5
560	20231227	101200	28916660	5350	5350	5350	5350	20
561	20231227	101100	28809660	5330	5330	5330	5330	0
562	20231227	101000	28809660	5330	5330	5330	5330	0
563	20231227	100900	28809660	5330	5340	5340	5330	40
564	20231227	100800	28596070	5340	5350	5350	5340	3
565	20231227	100700	28580040	5320	5340	5340	5320	956
566	20231227	100600	23487200	5340	5340	5340	5340	0
567	20231227	100500	23487200	5340	5340	5340	5340	0
568	20231227	100400	23487200	5340	5340	5340	5340	0
569	20231227	100300	23487200	5340	5340	5340	5340	0
570	20231227	100200	23487200	5340	5340	5340	5340	0
571	20231227	100100	23487200	5340	5340	5340	5340	0
572	20231227	100000	23487200	5340	5340	5340	5340	5
573	20231227	095900	23460500	5330	5340	5340	5330	122
574	20231227	095800	22809390	5370	5370	5370	5370	0
575	20231227	095700	22809390	5370	5370	5370	5370	0
576	20231227	095600	22809390	5370	5340	5370	5340	101
577	20231227	095500	22270020	5350	5350	5350	5350	0
578	20231227	095400	22270020	5350	5350	5350	5350	0
579	20231227	095300	22270020	5350	5350	5350	5350	0
580	20231227	095200	22270020	5350	5350	5350	5350	0
581	20231227	095100	22270020	5350	5350	5350	5350	0
582	20231227	095000	22270020	5350	5350	5350	5350	0
583	20231227	094900	22270020	5350	5350	5350	5350	1
584	20231227	094800	22264670	5350	5350	5350	5350	1
585	20231227	094700	22259320	5350	5350	5350	5350	0
586	20231227	094600	22259320	5350	5350	5350	5350	353
587	20231227	094500	20370770	5350	5350	5350	5350	1
588	20231227	094400	20365420	5360	5360	5360	5360	9
589	20231227	094300	20317180	5380	5380	5380	5380	0
590	20231227	094200	20317180	5380	5380	5380	5380	0
591	20231227	094100	20317180	5380	5380	5380	5380	0
592	20231227	094000	20317180	5380	5380	5380	5380	0
593	20231227	093900	20317180	5380	5380	5380	5380	0
594	20231227	093800	20317180	5380	5380	5380	5380	0
595	20231227	093700	20317180	5380	5370	5380	5370	15
596	20231227	093600	20236540	5350	5350	5350	5350	0
597	20231227	093500	20236540	5350	5350	5350	5350	0
598	20231227	093400	20236540	5350	5350	5350	5350	0
599	20231227	093300	20236540	5350	5360	5360	5350	45
600	20231227	093200	19995540	5350	5350	5350	5350	0
601	20231227	093100	19995540	5350	5350	5350	5350	97
602	20231227	093000	19476590	5350	5350	5350	5350	0
603	20231227	092900	19476590	5350	5360	5360	5350	100
604	20231227	092800	18941390	5370	5370	5370	5370	103
605	20231227	092700	18388280	5410	5410	5410	5410	0
606	20231227	092600	18388280	5410	5410	5410	5410	1
607	20231227	092500	18382870	5410	5410	5410	5410	5
608	20231227	092400	18355820	5410	5410	5410	5410	0
609	20231227	092300	18355820	5410	5390	5410	5390	2
610	20231227	092200	18345020	5390	5390	5390	5390	0
611	20231227	092100	18345020	5390	5390	5390	5390	0
612	20231227	092000	18345020	5390	5390	5390	5390	0
613	20231227	091900	18345020	5390	5390	5390	5390	0
614	20231227	091800	18345020	5390	5390	5390	5390	312
615	20231227	091700	16663340	5400	5390	5400	5390	160
616	20231227	091600	15800930	5390	5390	5390	5390	1
617	20231227	091500	15795540	5420	5390	5420	5380	153
618	20231227	091400	14970940	5400	5400	5400	5400	0
619	20231227	091300	14970940	5400	5380	5400	5380	401
620	20231227	091200	12805560	5370	5360	5370	5360	906
621	20231227	091100	7941660	5360	5360	5360	5340	342
622	20231227	091000	6108960	5370	5370	5370	5370	46
623	20231227	090900	5861940	5370	5370	5370	5370	0
624	20231227	090800	5861940	5370	5370	5370	5370	80
625	20231227	090700	5432340	5370	5370	5370	5370	0
626	20231227	090600	5432340	5370	5370	5370	5370	0
627	20231227	090500	5432340	5370	5370	5370	5370	0
628	20231227	090400	5432340	5370	5370	5370	5370	194
629	20231227	090300	4390560	5370	5370	5370	5370	342
630	20231227	090200	2554020	5370	5380	5380	5370	229
631	20231227	090100	1324080	5380	5380	5380	5380	2
632	20231227	090000	1313320	5380	5360	5380	5360	245