KissMeData/221800/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	203300	503180320	5360	5360	5360	5360	3518
3	20231227	203200	503180320	5360	5360	5360	5360	0
4	20231227	203100	503180320	5360	5360	5360	5360	0
5	20231227	203000	503180320	5360	5360	5360	5360	0
6	20231227	202900	503180320	5360	5360	5360	5360	0
7	20231227	202800	503180320	5360	5360	5360	5360	0
8	20231227	202700	503180320	5360	5360	5360	5360	0
9	20231227	202600	503180320	5360	5360	5360	5360	0
10	20231227	202500	503180320	5360	5360	5360	5360	0
11	20231227	202400	503180320	5360	5360	5360	5360	0
12	20231227	202300	503180320	5360	5360	5360	5360	0
13	20231227	202200	503180320	5360	5360	5360	5360	0
14	20231227	202100	503180320	5360	5360	5360	5360	0
15	20231227	202000	503180320	5360	5360	5360	5360	0
16	20231227	201900	503180320	5360	5360	5360	5360	0
17	20231227	201800	503180320	5360	5360	5360	5360	0
18	20231227	201700	503180320	5360	5360	5360	5360	0
19	20231227	201600	503180320	5360	5360	5360	5360	0
20	20231227	201500	503180320	5360	5360	5360	5360	0
21	20231227	201400	503180320	5360	5360	5360	5360	0
22	20231227	201300	503180320	5360	5360	5360	5360	0
23	20231227	201200	503180320	5360	5360	5360	5360	0
24	20231227	201100	503180320	5360	5360	5360	5360	0
25	20231227	201000	503180320	5360	5360	5360	5360	0
26	20231227	200900	503180320	5360	5360	5360	5360	0
27	20231227	200800	503180320	5360	5360	5360	5360	0
28	20231227	200700	503180320	5360	5360	5360	5360	0
29	20231227	200600	503180320	5360	5360	5360	5360	0
30	20231227	200500	503180320	5360	5360	5360	5360	0
31	20231227	200400	503180320	5360	5360	5360	5360	0
32	20231227	200300	503180320	5360	5360	5360	5360	3518
33	20231227	200200	503180320	5360	5360	5360	5360	0
34	20231227	200100	503180320	5360	5360	5360	5360	0
35	20231227	200000	503180320	5360	5360	5360	5360	0
36	20231227	195900	503180320	5360	5360	5360	5360	0
37	20231227	195800	503180320	5360	5360	5360	5360	0
38	20231227	195700	503180320	5360	5360	5360	5360	0
39	20231227	195600	503180320	5360	5360	5360	5360	0
40	20231227	195500	503180320	5360	5360	5360	5360	0
41	20231227	195400	503180320	5360	5360	5360	5360	0
42	20231227	195300	503180320	5360	5360	5360	5360	0
43	20231227	195200	503180320	5360	5360	5360	5360	0
44	20231227	195100	503180320	5360	5360	5360	5360	0
45	20231227	195000	503180320	5360	5360	5360	5360	0
46	20231227	194900	503180320	5360	5360	5360	5360	0
47	20231227	194800	503180320	5360	5360	5360	5360	0
48	20231227	194700	503180320	5360	5360	5360	5360	0
49	20231227	194600	503180320	5360	5360	5360	5360	0
50	20231227	194500	503180320	5360	5360	5360	5360	0
51	20231227	194400	503180320	5360	5360	5360	5360	0
52	20231227	194300	503180320	5360	5360	5360	5360	0
53	20231227	194200	503180320	5360	5360	5360	5360	0
54	20231227	194100	503180320	5360	5360	5360	5360	0
55	20231227	194000	503180320	5360	5360	5360	5360	0
56	20231227	193900	503180320	5360	5360	5360	5360	0
57	20231227	193800	503180320	5360	5360	5360	5360	0
58	20231227	193700	503180320	5360	5360	5360	5360	0
59	20231227	193600	503180320	5360	5360	5360	5360	0
60	20231227	193500	503180320	5360	5360	5360	5360	0
61	20231227	193400	503180320	5360	5360	5360	5360	0
62	20231227	193300	503180320	5360	5360	5360	5360	3518
63	20231227	193200	503180320	5360	5360	5360	5360	0
64	20231227	193100	503180320	5360	5360	5360	5360	0
65	20231227	193000	503180320	5360	5360	5360	5360	0
66	20231227	192900	503180320	5360	5360	5360	5360	0
67	20231227	192800	503180320	5360	5360	5360	5360	0
68	20231227	192700	503180320	5360	5360	5360	5360	0
69	20231227	192600	503180320	5360	5360	5360	5360	0
70	20231227	192500	503180320	5360	5360	5360	5360	0
71	20231227	192400	503180320	5360	5360	5360	5360	0
72	20231227	192300	503180320	5360	5360	5360	5360	0
73	20231227	192200	503180320	5360	5360	5360	5360	0
74	20231227	192100	503180320	5360	5360	5360	5360	0
75	20231227	192000	503180320	5360	5360	5360	5360	0
76	20231227	191900	503180320	5360	5360	5360	5360	0
77	20231227	191800	503180320	5360	5360	5360	5360	0
78	20231227	191700	503180320	5360	5360	5360	5360	0
79	20231227	191600	503180320	5360	5360	5360	5360	0
80	20231227	191500	503180320	5360	5360	5360	5360	0
81	20231227	191400	503180320	5360	5360	5360	5360	0
82	20231227	191300	503180320	5360	5360	5360	5360	0
83	20231227	191200	503180320	5360	5360	5360	5360	0
84	20231227	191100	503180320	5360	5360	5360	5360	0
85	20231227	191000	503180320	5360	5360	5360	5360	0
86	20231227	190900	503180320	5360	5360	5360	5360	0
87	20231227	190800	503180320	5360	5360	5360	5360	0
88	20231227	190700	503180320	5360	5360	5360	5360	0
89	20231227	190600	503180320	5360	5360	5360	5360	0
90	20231227	190500	503180320	5360	5360	5360	5360	0
91	20231227	190400	503180320	5360	5360	5360	5360	0
92	20231227	190300	503180320	5360	5360	5360	5360	3518
93	20231227	190200	503180320	5360	5360	5360	5360	0
94	20231227	190100	503180320	5360	5360	5360	5360	0
95	20231227	190000	503180320	5360	5360	5360	5360	0
96	20231227	185900	503180320	5360	5360	5360	5360	0
97	20231227	185800	503180320	5360	5360	5360	5360	0
98	20231227	185700	503180320	5360	5360	5360	5360	0
99	20231227	185600	503180320	5360	5360	5360	5360	0
100	20231227	185500	503180320	5360	5360	5360	5360	0
101	20231227	185400	503180320	5360	5360	5360	5360	0
102	20231227	185300	503180320	5360	5360	5360	5360	0
103	20231227	185200	503180320	5360	5360	5360	5360	0
104	20231227	185100	503180320	5360	5360	5360	5360	0
105	20231227	185000	503180320	5360	5360	5360	5360	0
106	20231227	184900	503180320	5360	5360	5360	5360	0
107	20231227	184800	503180320	5360	5360	5360	5360	0
108	20231227	184700	503180320	5360	5360	5360	5360	0
109	20231227	184600	503180320	5360	5360	5360	5360	0
110	20231227	184500	503180320	5360	5360	5360	5360	0
111	20231227	184400	503180320	5360	5360	5360	5360	0
112	20231227	184300	503180320	5360	5360	5360	5360	0
113	20231227	184200	503180320	5360	5360	5360	5360	0
114	20231227	184100	503180320	5360	5360	5360	5360	0
115	20231227	184000	503180320	5360	5360	5360	5360	0
116	20231227	183900	503180320	5360	5360	5360	5360	0
117	20231227	183800	503180320	5360	5360	5360	5360	0
118	20231227	183700	503180320	5360	5360	5360	5360	0
119	20231227	183600	503180320	5360	5360	5360	5360	0
120	20231227	183500	503180320	5360	5360	5360	5360	0
121	20231227	183400	503180320	5360	5360	5360	5360	0
122	20231227	183300	503180320	5360	5360	5360	5360	3518
123	20231227	183200	503180320	5360	5360	5360	5360	0
124	20231227	183100	503180320	5360	5360	5360	5360	0
125	20231227	183000	503180320	5360	5360	5360	5360	0
126	20231227	182900	503180320	5360	5360	5360	5360	0
127	20231227	182800	503180320	5360	5360	5360	5360	0
128	20231227	182700	503180320	5360	5360	5360	5360	0
129	20231227	182600	503180320	5360	5360	5360	5360	0
130	20231227	182500	503180320	5360	5360	5360	5360	0
131	20231227	182400	503180320	5360	5360	5360	5360	0
132	20231227	182300	503180320	5360	5360	5360	5360	0
133	20231227	182200	503180320	5360	5360	5360	5360	0
134	20231227	182100	503180320	5360	5360	5360	5360	0
135	20231227	182000	503180320	5360	5360	5360	5360	0
136	20231227	181900	503180320	5360	5360	5360	5360	0
137	20231227	181800	503180320	5360	5360	5360	5360	0
138	20231227	181700	503180320	5360	5360	5360	5360	0
139	20231227	181600	503180320	5360	5360	5360	5360	0
140	20231227	181500	503180320	5360	5360	5360	5360	0
141	20231227	181400	503180320	5360	5360	5360	5360	0
142	20231227	181300	503180320	5360	5360	5360	5360	0
143	20231227	181200	503180320	5360	5360	5360	5360	0
144	20231227	181100	503180320	5360	5360	5360	5360	0
145	20231227	181000	503180320	5360	5360	5360	5360	0
146	20231227	180900	503180320	5360	5360	5360	5360	0
147	20231227	180800	503180320	5360	5360	5360	5360	0
148	20231227	180700	503180320	5360	5360	5360	5360	0
149	20231227	180600	503180320	5360	5360	5360	5360	0
150	20231227	180500	503180320	5360	5360	5360	5360	0
151	20231227	180400	503180320	5360	5360	5360	5360	0
152	20231227	180300	503180320	5360	5360	5360	5360	3518
153	20231227	180200	503180320	5360	5360	5360	5360	0
154	20231227	180100	503180320	5360	5360	5360	5360	0
155	20231227	180000	503180320	5360	5360	5360	5360	0
156	20231227	175900	503180320	5360	5360	5360	5360	0
157	20231227	175800	503180320	5360	5360	5360	5360	0
158	20231227	175700	503180320	5360	5360	5360	5360	0
159	20231227	175600	503180320	5360	5360	5360	5360	0
160	20231227	175500	503180320	5360	5360	5360	5360	0
161	20231227	175400	503180320	5360	5360	5360	5360	0
162	20231227	175300	503180320	5360	5360	5360	5360	0
163	20231227	175200	503180320	5360	5360	5360	5360	0
164	20231227	175100	503180320	5360	5360	5360	5360	0
165	20231227	175000	503180320	5360	5360	5360	5360	0
166	20231227	174900	503180320	5360	5360	5360	5360	0
167	20231227	174800	503180320	5360	5360	5360	5360	0
168	20231227	174700	503180320	5360	5360	5360	5360	0
169	20231227	174600	503180320	5360	5360	5360	5360	0
170	20231227	174500	503180320	5360	5360	5360	5360	0
171	20231227	174400	503180320	5360	5360	5360	5360	0
172	20231227	174300	503180320	5360	5360	5360	5360	0
173	20231227	174200	503180320	5360	5360	5360	5360	0
174	20231227	174100	503180320	5360	5360	5360	5360	0
175	20231227	174000	503180320	5360	5360	5360	5360	0
176	20231227	173900	503180320	5360	5360	5360	5360	0
177	20231227	173800	503180320	5360	5360	5360	5360	0
178	20231227	173700	503180320	5360	5360	5360	5360	0
179	20231227	173600	503180320	5360	5360	5360	5360	0
180	20231227	173500	503180320	5360	5360	5360	5360	0
181	20231227	173400	503180320	5360	5360	5360	5360	0
182	20231227	173300	503180320	5360	5360	5360	5360	3518
183	20231227	173200	503180320	5360	5360	5360	5360	0
184	20231227	173100	503180320	5360	5360	5360	5360	0
185	20231227	173000	503180320	5360	5360	5360	5360	0
186	20231227	172900	503180320	5360	5360	5360	5360	0
187	20231227	172800	503180320	5360	5360	5360	5360	0
188	20231227	172700	503180320	5360	5360	5360	5360	0
189	20231227	172600	503180320	5360	5360	5360	5360	0
190	20231227	172500	503180320	5360	5360	5360	5360	0
191	20231227	172400	503180320	5360	5360	5360	5360	0
192	20231227	172300	503180320	5360	5360	5360	5360	0
193	20231227	172200	503180320	5360	5360	5360	5360	0
194	20231227	172100	503180320	5360	5360	5360	5360	0
195	20231227	172000	503180320	5360	5360	5360	5360	0
196	20231227	171900	503180320	5360	5360	5360	5360	0
197	20231227	171800	503180320	5360	5360	5360	5360	0
198	20231227	171700	503180320	5360	5360	5360	5360	0
199	20231227	171600	503180320	5360	5360	5360	5360	0
200	20231227	171500	503180320	5360	5360	5360	5360	0
201	20231227	171400	503180320	5360	5360	5360	5360	0
202	20231227	171300	503180320	5360	5360	5360	5360	0
203	20231227	171200	503180320	5360	5360	5360	5360	0
204	20231227	171100	503180320	5360	5360	5360	5360	0
205	20231227	171000	503180320	5360	5360	5360	5360	0
206	20231227	170900	503180320	5360	5360	5360	5360	0
207	20231227	170800	503180320	5360	5360	5360	5360	0
208	20231227	170700	503180320	5360	5360	5360	5360	0
209	20231227	170600	503180320	5360	5360	5360	5360	0
210	20231227	170500	503180320	5360	5360	5360	5360	0
211	20231227	170400	503180320	5360	5360	5360	5360	0
212	20231227	170300	503180320	5360	5360	5360	5360	3518
213	20231227	170200	503180320	5360	5360	5360	5360	0
214	20231227	170100	503180320	5360	5360	5360	5360	0
215	20231227	170000	503180320	5360	5360	5360	5360	0
216	20231227	165900	503180320	5360	5360	5360	5360	0
217	20231227	165800	503180320	5360	5360	5360	5360	0
218	20231227	165700	503180320	5360	5360	5360	5360	0
219	20231227	165600	503180320	5360	5360	5360	5360	0
220	20231227	165500	503180320	5360	5360	5360	5360	0
221	20231227	165400	503180320	5360	5360	5360	5360	0
222	20231227	165300	503180320	5360	5360	5360	5360	0
223	20231227	165200	503180320	5360	5360	5360	5360	0
224	20231227	165100	503180320	5360	5360	5360	5360	0
225	20231227	165000	503180320	5360	5360	5360	5360	0
226	20231227	164900	503180320	5360	5360	5360	5360	0
227	20231227	164800	503180320	5360	5360	5360	5360	0
228	20231227	164700	503180320	5360	5360	5360	5360	0
229	20231227	164600	503180320	5360	5360	5360	5360	0
230	20231227	164500	503180320	5360	5360	5360	5360	0
231	20231227	164400	503180320	5360	5360	5360	5360	0
232	20231227	164300	503180320	5360	5360	5360	5360	0
233	20231227	164200	503180320	5360	5360	5360	5360	0
234	20231227	164100	503180320	5360	5360	5360	5360	0
235	20231227	164000	503180320	5360	5360	5360	5360	0
236	20231227	163900	503180320	5360	5360	5360	5360	0
237	20231227	163800	503180320	5360	5360	5360	5360	0
238	20231227	163700	503180320	5360	5360	5360	5360	0
239	20231227	163600	503180320	5360	5360	5360	5360	0
240	20231227	163500	503180320	5360	5360	5360	5360	0
241	20231227	163400	503180320	5360	5360	5360	5360	0
242	20231227	163300	503180320	5360	5360	5360	5360	3518
243	20231227	163200	503180320	5360	5360	5360	5360	0
244	20231227	163100	503180320	5360	5360	5360	5360	0
245	20231227	163000	503180320	5360	5360	5360	5360	0
246	20231227	162900	503180320	5360	5360	5360	5360	0
247	20231227	162800	503180320	5360	5360	5360	5360	0
248	20231227	162700	503180320	5360	5360	5360	5360	0
249	20231227	162600	503180320	5360	5360	5360	5360	0
250	20231227	162500	503180320	5360	5360	5360	5360	0
251	20231227	162400	503180320	5360	5360	5360	5360	0
252	20231227	162300	503180320	5360	5360	5360	5360	0
253	20231227	162200	503180320	5360	5360	5360	5360	0
254	20231227	162100	503180320	5360	5360	5360	5360	0
255	20231227	162000	503180320	5360	5360	5360	5360	0
256	20231227	161900	503180320	5360	5360	5360	5360	0
257	20231227	161800	503180320	5360	5360	5360	5360	0
258	20231227	161700	503180320	5360	5360	5360	5360	0
259	20231227	161600	503180320	5360	5360	5360	5360	0
260	20231227	161500	503180320	5360	5360	5360	5360	0
261	20231227	161400	503180320	5360	5360	5360	5360	0
262	20231227	161300	503180320	5360	5360	5360	5360	0
263	20231227	161200	503180320	5360	5360	5360	5360	0
264	20231227	161100	503180320	5360	5360	5360	5360	0
265	20231227	161000	503180320	5360	5360	5360	5360	0
266	20231227	160900	503180320	5360	5360	5360	5360	0
267	20231227	160800	503180320	5360	5360	5360	5360	0
268	20231227	160700	503180320	5360	5360	5360	5360	0
269	20231227	160600	503180320	5360	5360	5360	5360	0
270	20231227	160500	503180320	5360	5360	5360	5360	0
271	20231227	160400	503180320	5360	5360	5360	5360	0
272	20231227	160300	503180320	5360	5360	5360	5360	3518
273	20231227	160200	503180320	5360	5360	5360	5360	0
274	20231227	160100	503180320	5360	5360	5360	5360	0
275	20231227	160000	503180320	5360	5360	5360	5360	0
276	20231227	155900	503180320	5360	5360	5360	5360	0
277	20231227	155800	503180320	5360	5360	5360	5360	0
278	20231227	155700	503180320	5360	5360	5360	5360	0
279	20231227	155600	503180320	5360	5360	5360	5360	0
280	20231227	155500	503180320	5360	5360	5360	5360	0
281	20231227	155400	503180320	5360	5360	5360	5360	0
282	20231227	155300	503180320	5360	5360	5360	5360	0
283	20231227	155200	503180320	5360	5360	5360	5360	0
284	20231227	155100	503180320	5360	5360	5360	5360	0
285	20231227	155000	503180320	5360	5360	5360	5360	0
286	20231227	154900	503180320	5360	5360	5360	5360	0
287	20231227	154800	503180320	5360	5360	5360	5360	0
288	20231227	154700	503180320	5360	5360	5360	5360	0
289	20231227	154600	503180320	5360	5360	5360	5360	0
290	20231227	154500	503180320	5360	5360	5360	5360	0
291	20231227	154400	503180320	5360	5360	5360	5360	0
292	20231227	154300	503180320	5360	5360	5360	5360	0
293	20231227	154200	503180320	5360	5360	5360	5360	0
294	20231227	154100	503180320	5360	5360	5360	5360	0
295	20231227	154000	503180320	5360	5360	5360	5360	0
296	20231227	153900	503180320	5360	5360	5360	5360	0
297	20231227	153800	503180320	5360	5360	5360	5360	0
298	20231227	153700	503180320	5360	5360	5360	5360	0
299	20231227	153600	503180320	5360	5360	5360	5360	0
300	20231227	153500	503180320	5360	5360	5360	5360	0
301	20231227	153400	503180320	5360	5360	5360	5360	0
302	20231227	153300	503180320	5360	5360	5360	5360	3518
303	20231227	153200	503180320	5360	5360	5360	5360	0
304	20231227	153100	503180320	5360	5360	5360	5360	0
305	20231227	153000	503180320	5360	5360	5360	5360	3518
306	20231227	152900	484323840	5390	5390	5390	5390	0
307	20231227	152800	484323840	5390	5390	5390	5390	0
308	20231227	152700	484323840	5390	5390	5390	5390	0
309	20231227	152600	484323840	5390	5390	5390	5390	0
310	20231227	152500	484323840	5390	5390	5390	5390	0
311	20231227	152400	484323840	5390	5390	5390	5390	0
312	20231227	152300	484323840	5390	5390	5390	5390	0
313	20231227	152200	484323840	5390	5390	5390	5390	0
314	20231227	152100	484323840	5390	5390	5390	5390	0
315	20231227	152000	484323840	5390	5390	5390	5390	0
316	20231227	151900	484323840	5390	5370	5390	5370	103
317	20231227	151800	483769710	5370	5370	5370	5370	12
318	20231227	151700	483705270	5390	5370	5390	5370	11
319	20231227	151600	483646180	5370	5370	5370	5370	6
320	20231227	151500	483613960	5400	5390	5400	5390	3
321	20231227	151400	483597780	5390	5380	5390	5370	399
322	20231227	151300	481451500	5370	5360	5370	5360	162
323	20231227	151200	480582570	5370	5370	5370	5370	0
324	20231227	151100	480582570	5370	5370	5370	5370	40
325	20231227	151000	480367770	5370	5370	5370	5370	224
326	20231227	150900	479164890	5370	5370	5380	5370	455
327	20231227	150800	476721530	5370	5370	5370	5370	100
328	20231227	150700	476184530	5370	5360	5370	5360	182
329	20231227	150600	475207210	5380	5360	5380	5360	2
330	20231227	150500	475196470	5380	5380	5380	5380	1
331	20231227	150400	475191090	5370	5370	5370	5370	569
332	20231227	150300	472135560	5380	5380	5380	5380	1
333	20231227	150200	472130180	5380	5380	5380	5380	0
334	20231227	150100	472130180	5380	5380	5380	5380	16
335	20231227	150000	472044100	5370	5370	5370	5370	50
336	20231227	145900	471775600	5380	5380	5380	5380	0
337	20231227	145800	471775600	5380	5370	5380	5370	71
338	20231227	145700	471394320	5380	5380	5380	5380	0
339	20231227	145600	471394320	5380	5380	5380	5380	0
340	20231227	145500	471394320	5380	5380	5380	5370	201
341	20231227	145400	470314930	5370	5380	5380	5370	31
342	20231227	145300	470148160	5380	5380	5380	5380	0
343	20231227	145200	470148160	5380	5380	5380	5380	0
344	20231227	145100	470148160	5380	5370	5380	5370	229
345	20231227	145000	468918410	5380	5380	5380	5380	10
346	20231227	144900	468864610	5380	5390	5390	5380	376
347	20231227	144800	466840000	5400	5400	5400	5400	0
348	20231227	144700	466840000	5400	5380	5400	5380	6
349	20231227	144600	466807670	5390	5390	5390	5390	203
350	20231227	144500	465713500	5380	5390	5390	5370	370
351	20231227	144400	463724520	5390	5390	5390	5390	0
352	20231227	144300	463724520	5390	5380	5390	5380	417
353	20231227	144200	461480860	5380	5380	5380	5380	0
354	20231227	144100	461480860	5380	5380	5380	5380	1
355	20231227	144000	461475480	5370	5370	5370	5370	20
356	20231227	143900	461368080	5380	5380	5380	5380	0
357	20231227	143800	461368080	5380	5380	5380	5380	0
358	20231227	143700	461368080	5380	5380	5380	5380	65
359	20231227	143600	461018380	5380	5390	5390	5380	101
360	20231227	143500	460474990	5400	5370	5400	5370	281
361	20231227	143400	458965960	5420	5410	5420	5410	3
362	20231227	143300	458949710	5370	5370	5370	5370	563
363	20231227	143200	455926400	5370	5390	5390	5370	1240
364	20231227	143100	449260970	5400	5400	5400	5400	12
365	20231227	143000	449196170	5410	5410	5410	5410	0
366	20231227	142900	449196170	5410	5410	5410	5410	0
367	20231227	142800	449196170	5410	5410	5410	5410	10
368	20231227	142700	449142070	5410	5410	5410	5410	0
369	20231227	142600	449142070	5410	5410	5410	5410	0
370	20231227	142500	449142070	5410	5410	5410	5410	13
371	20231227	142400	449071740	5420	5420	5420	5420	200
372	20231227	142300	447987740	5420	5400	5420	5400	122
373	20231227	142200	447328460	5400	5400	5400	5400	0
374	20231227	142100	447328460	5400	5400	5400	5400	0
375	20231227	142000	447328460	5400	5400	5400	5400	0
376	20231227	141900	447328460	5400	5390	5400	5390	358
377	20231227	141800	445397850	5390	5390	5390	5390	0
378	20231227	141700	445397850	5390	5390	5390	5390	0
379	20231227	141600	445397850	5390	5390	5390	5390	0
380	20231227	141500	445397850	5390	5390	5390	5390	0
381	20231227	141400	445397850	5390	5390	5390	5390	0
382	20231227	141300	445397850	5390	5390	5390	5390	0
383	20231227	141200	445397850	5390	5390	5390	5390	1
384	20231227	141100	445392460	5370	5390	5390	5370	162
385	20231227	141000	444522500	5390	5390	5390	5390	0
386	20231227	140900	444522500	5390	5390	5390	5390	5
387	20231227	140800	444495550	5380	5380	5380	5380	0
388	20231227	140700	444495550	5380	5380	5380	5380	218
389	20231227	140600	443322710	5380	5380	5380	5380	100
390	20231227	140500	442784710	5390	5390	5390	5390	1
391	20231227	140400	442779320	5390	5390	5390	5390	0
392	20231227	140300	442779320	5390	5390	5390	5390	0
393	20231227	140200	442779320	5390	5390	5390	5390	0
394	20231227	140100	442779320	5390	5390	5390	5390	0
395	20231227	140000	442779320	5390	5390	5390	5390	0
396	20231227	135900	442779320	5390	5390	5390	5390	0
397	20231227	135800	442779320	5390	5390	5390	5390	0
398	20231227	135700	442779320	5390	5390	5390	5390	0
399	20231227	135600	442779320	5390	5390	5390	5390	0
400	20231227	135500	442779320	5390	5390	5390	5390	0
401	20231227	135400	442779320	5390	5390	5390	5390	0
402	20231227	135300	442779320	5390	5390	5390	5390	26
403	20231227	135200	442639180	5400	5400	5400	5400	0
404	20231227	135100	442639180	5400	5400	5400	5400	0
405	20231227	135000	442639180	5400	5400	5400	5400	0
406	20231227	134900	442639180	5400	5400	5400	5400	0
407	20231227	134800	442639180	5400	5390	5400	5390	34
408	20231227	134700	442455860	5390	5390	5390	5390	0
409	20231227	134600	442455860	5390	5390	5390	5390	0
410	20231227	134500	442455860	5390	5390	5390	5390	1
411	20231227	134400	442450470	5370	5380	5380	5370	361
412	20231227	134300	440510000	5390	5390	5390	5390	50
413	20231227	134200	440240500	5390	5390	5390	5390	0
414	20231227	134100	440240500	5390	5390	5390	5390	1
415	20231227	134000	440235110	5390	5390	5390	5390	0
416	20231227	133900	440235110	5390	5400	5400	5390	20
417	20231227	133800	440127120	5380	5380	5380	5380	568
418	20231227	133700	437071280	5400	5400	5400	5400	0
419	20231227	133600	437071280	5400	5400	5400	5400	0
420	20231227	133500	437071280	5400	5400	5400	5400	0
421	20231227	133400	437071280	5400	5390	5400	5380	153
422	20231227	133300	436247980	5400	5400	5400	5400	0
423	20231227	133200	436247980	5400	5400	5400	5400	9
424	20231227	133100	436199380	5410	5410	5410	5410	0
425	20231227	133000	436199380	5410	5410	5410	5410	0
426	20231227	132900	436199380	5410	5410	5410	5410	1
427	20231227	132800	436193970	5410	5410	5410	5410	0
428	20231227	132700	436193970	5410	5410	5410	5410	0
429	20231227	132600	436193970	5410	5410	5410	5410	63
430	20231227	132500	435853140	5410	5410	5410	5410	0
431	20231227	132400	435853140	5410	5410	5410	5410	4
432	20231227	132300	435831500	5410	5410	5410	5410	1
433	20231227	132200	435826090	5410	5410	5410	5410	0
434	20231227	132100	435826090	5410	5410	5410	5410	0
435	20231227	132000	435826090	5410	5410	5410	5410	0
436	20231227	131900	435826090	5410	5410	5410	5410	200
437	20231227	131800	434744090	5410	5410	5410	5410	0
438	20231227	131700	434744090	5410	5410	5410	5410	0
439	20231227	131600	434744090	5410	5410	5410	5410	0
440	20231227	131500	434744090	5410	5410	5410	5410	0
441	20231227	131400	434744090	5410	5410	5410	5410	2
442	20231227	131300	434733270	5380	5380	5380	5380	1
443	20231227	131200	434727890	5410	5410	5410	5410	0
444	20231227	131100	434727890	5410	5410	5410	5410	0
445	20231227	131000	434727890	5410	5410	5410	5410	4
446	20231227	130900	434706250	5380	5380	5380	5380	1
447	20231227	130800	434700870	5410	5380	5410	5370	1001
448	20231227	130700	429318350	5410	5410	5410	5410	0
449	20231227	130600	429318350	5410	5410	5410	5410	0
450	20231227	130500	429318350	5410	5410	5410	5410	0
451	20231227	130400	429318350	5410	5410	5410	5410	0
452	20231227	130300	429318350	5410	5410	5410	5410	0
453	20231227	130200	429318350	5410	5410	5410	5410	0
454	20231227	130100	429318350	5410	5410	5410	5410	3
455	20231227	130000	429302120	5400	5390	5400	5390	1959
456	20231227	125900	418742130	5400	5400	5400	5400	164
457	20231227	125800	417856530	5410	5410	5410	5410	0
458	20231227	125700	417856530	5410	5410	5410	5410	0
459	20231227	125600	417856530	5410	5410	5410	5410	0
460	20231227	125500	417856530	5410	5410	5410	5410	0
461	20231227	125400	417856530	5410	5410	5410	5410	10
462	20231227	125300	417802430	5410	5410	5410	5410	1
463	20231227	125200	417797020	5400	5400	5400	5400	0
464	20231227	125100	417797020	5400	5400	5400	5400	0
465	20231227	125000	417797020	5400	5400	5400	5400	299
466	20231227	124900	416182420	5390	5390	5390	5390	0
467	20231227	124800	416182420	5390	5420	5420	5390	22
468	20231227	124700	416063810	5390	5400	5400	5390	240
469	20231227	124600	414769700	5400	5400	5400	5400	100
470	20231227	124500	414229700	5420	5420	5420	5420	0
471	20231227	124400	414229700	5420	5420	5420	5420	55
472	20231227	124300	413931600	5420	5420	5420	5420	0
473	20231227	124200	413931600	5420	5420	5420	5420	0
474	20231227	124100	413931600	5420	5420	5420	5420	6
475	20231227	124000	413899080	5420	5420	5420	5420	187
476	20231227	123900	412885540	5410	5410	5410	5410	164
477	20231227	123800	411998300	5390	5390	5390	5390	0
478	20231227	123700	411998300	5390	5390	5390	5390	0
479	20231227	123600	411998300	5390	5390	5390	5390	0
480	20231227	123500	411998300	5390	5390	5390	5390	0
481	20231227	123400	411998300	5390	5390	5390	5390	20
482	20231227	123300	411890500	5410	5410	5410	5410	299
483	20231227	123200	410272910	5410	5410	5410	5410	50
484	20231227	123100	410002410	5410	5410	5410	5410	0
485	20231227	123000	410002410	5410	5410	5410	5410	0
486	20231227	122900	410002410	5410	5410	5410	5410	2
487	20231227	122800	409991590	5390	5410	5410	5390	7
488	20231227	122700	409953840	5390	5390	5390	5390	0
489	20231227	122600	409953840	5390	5390	5390	5390	3
490	20231227	122500	409937670	5390	5400	5400	5390	2
491	20231227	122400	409926880	5400	5400	5400	5400	1
492	20231227	122300	409921480	5410	5410	5410	5410	0
493	20231227	122200	409921480	5410	5410	5410	5410	0
494	20231227	122100	409921480	5410	5410	5410	5410	0
495	20231227	122000	409921480	5410	5410	5410	5410	1
496	20231227	121900	409916070	5400	5400	5400	5400	0
497	20231227	121800	409916070	5400	5400	5400	5400	100
498	20231227	121700	409376070	5410	5390	5410	5390	49
499	20231227	121600	409111880	5420	5420	5420	5420	2
500	20231227	121500	409101040	5390	5390	5390	5390	0
501	20231227	121400	409101040	5390	5400	5400	5390	730
502	20231227	121300	405162210	5420	5420	5420	5420	0
503	20231227	121200	405162210	5420	5420	5420	5420	0
504	20231227	121100	405162210	5420	5420	5420	5420	0
505	20231227	121000	405162210	5420	5400	5420	5400	153
506	20231227	120900	404335950	5420	5420	5420	5420	9
507	20231227	120800	404287170	5400	5400	5400	5400	102
508	20231227	120700	403736370	5400	5400	5400	5400	1
509	20231227	120600	403730970	5420	5400	5420	5400	21
510	20231227	120500	403617170	5400	5410	5410	5400	6
511	20231227	120400	403584720	5420	5410	5420	5410	451
512	20231227	120300	401144790	5410	5410	5410	5410	649
513	20231227	120200	397633700	5400	5400	5400	5400	1029
514	20231227	120100	392077100	5400	5400	5400	5400	1
515	20231227	120000	392071700	5400	5400	5400	5400	0
516	20231227	115900	392071700	5400	5400	5400	5400	0
517	20231227	115800	392071700	5400	5400	5400	5400	0
518	20231227	115700	392071700	5400	5400	5400	5400	0
519	20231227	115600	392071700	5400	5400	5400	5400	218
520	20231227	115500	390894500	5400	5400	5400	5400	196
521	20231227	115400	389836100	5370	5390	5390	5370	1971
522	20231227	115300	379249800	5380	5380	5380	5380	0
523	20231227	115200	379249800	5380	5380	5380	5380	0
524	20231227	115100	379249800	5380	5390	5390	5380	174
525	20231227	115000	378313670	5410	5410	5410	5410	1
526	20231227	114900	378308260	5380	5380	5380	5380	0
527	20231227	114800	378308260	5380	5390	5390	5380	101
528	20231227	114700	377764870	5420	5400	5420	5400	102
529	20231227	114600	377214050	5400	5400	5400	5400	1300
530	20231227	114500	370194050	5400	5400	5400	5400	100
531	20231227	114400	369654050	5380	5380	5380	5380	0
532	20231227	114300	369654050	5380	5380	5380	5380	0
533	20231227	114200	369654050	5380	5380	5380	5380	0
534	20231227	114100	369654050	5380	5400	5400	5380	2152
535	20231227	114000	358061590	5400	5400	5400	5400	344
536	20231227	113900	356203990	5400	5400	5400	5400	5
537	20231227	113800	356176990	5390	5390	5390	5390	0
538	20231227	113700	356176990	5390	5390	5390	5390	0
539	20231227	113600	356176990	5390	5400	5400	5390	317
540	20231227	113500	354465280	5410	5410	5410	5410	0
541	20231227	113400	354465280	5410	5410	5410	5410	39
542	20231227	113300	354254290	5400	5400	5400	5400	0
543	20231227	113200	354254290	5400	5400	5400	5400	0
544	20231227	113100	354254290	5400	5400	5400	5400	0
545	20231227	113000	354254290	5400	5400	5400	5400	1714
546	20231227	112900	344998690	5400	5400	5400	5400	0
547	20231227	112800	344998690	5400	5400	5400	5400	31
548	20231227	112700	344831290	5400	5400	5400	5400	10
549	20231227	112600	344777290	5400	5400	5400	5400	0
550	20231227	112500	344777290	5400	5400	5400	5400	0
551	20231227	112400	344777290	5400	5400	5400	5400	0
552	20231227	112300	344777290	5400	5400	5400	5400	259
553	20231227	112200	343378690	5400	5400	5400	5400	0
554	20231227	112100	343378690	5400	5400	5400	5400	0
555	20231227	112000	343378690	5400	5400	5400	5400	4
556	20231227	111900	343357090	5400	5400	5400	5400	4
557	20231227	111800	343335490	5390	5390	5390	5390	0
558	20231227	111700	343335490	5390	5390	5390	5390	30
559	20231227	111600	343173790	5410	5410	5410	5410	1640
560	20231227	111500	334301390	5390	5390	5390	5390	0
561	20231227	111400	334301390	5390	5390	5390	5390	409
562	20231227	111300	332096880	5400	5400	5400	5400	0
563	20231227	111200	332096880	5400	5400	5400	5400	4
564	20231227	111100	332075280	5400	5400	5400	5400	0
565	20231227	111000	332075280	5400	5390	5400	5390	50
566	20231227	110900	331805750	5390	5390	5390	5390	500
567	20231227	110800	329110750	5390	5390	5390	5390	0
568	20231227	110700	329110750	5390	5390	5390	5390	2
569	20231227	110600	329099970	5370	5370	5370	5370	368
570	20231227	110500	327123810	5370	5370	5370	5370	20
571	20231227	110400	327016410	5380	5380	5380	5380	0
572	20231227	110300	327016410	5380	5380	5380	5380	0
573	20231227	110200	327016410	5380	5380	5380	5380	3
574	20231227	110100	327000270	5390	5390	5390	5390	1
575	20231227	110000	326994880	5380	5390	5390	5360	5722
576	20231227	105900	296261610	5390	5390	5390	5390	0
577	20231227	105800	296261610	5390	5390	5390	5390	0
578	20231227	105700	296261610	5390	5390	5390	5390	20
579	20231227	105600	296153810	5390	5390	5390	5390	0
580	20231227	105500	296153810	5390	5390	5390	5390	0
581	20231227	105400	296153810	5390	5390	5390	5390	12
582	20231227	105300	296089130	5390	5390	5390	5390	2
583	20231227	105200	296078350	5390	5400	5400	5390	389
584	20231227	105100	293981540	5400	5400	5400	5400	0
585	20231227	105000	293981540	5400	5400	5400	5400	434
586	20231227	104900	291637940	5400	5400	5400	5400	16
587	20231227	104800	291551540	5400	5400	5400	5400	14
588	20231227	104700	291475940	5400	5420	5420	5400	116
589	20231227	104600	290849220	5420	5420	5420	5420	1
590	20231227	104500	290843800	5380	5420	5420	5370	3414
591	20231227	104400	272470740	5420	5420	5420	5420	50
592	20231227	104300	272199740	5420	5420	5420	5420	12
593	20231227	104200	272134700	5430	5430	5430	5430	0
594	20231227	104100	272134700	5430	5390	5430	5390	21
595	20231227	104000	272020750	5390	5410	5430	5390	220
596	20231227	103900	270830310	5370	5420	5420	5370	3195
597	20231227	103800	253631480	5440	5440	5440	5440	1000
598	20231227	103700	248191480	5440	5440	5440	5440	2
599	20231227	103600	248180600	5440	5440	5440	5440	640
600	20231227	103500	244699000	5440	5440	5440	5440	0
601	20231227	103400	244699000	5440	5440	5440	5440	0
602	20231227	103300	244699000	5440	5440	5440	5440	0
603	20231227	103200	244699000	5440	5430	5450	5430	4004
604	20231227	103100	222913960	5430	5430	5430	5430	577
605	20231227	103000	219780850	5430	5420	5430	5420	1129
606	20231227	102900	213651730	5420	5400	5420	5400	687
607	20231227	102800	209935520	5400	5400	5400	5400	0
608	20231227	102700	209935520	5400	5400	5400	5400	1052
609	20231227	102600	204254720	5410	5410	5410	5410	0
610	20231227	102500	204254720	5410	5410	5410	5410	0
611	20231227	102400	204254720	5410	5410	5410	5410	45
612	20231227	102300	204011270	5400	5400	5400	5400	110
613	20231227	102200	203417270	5400	5400	5400	5400	100
614	20231227	102100	202877270	5400	5400	5400	5400	100
615	20231227	102000	202337270	5410	5400	5410	5400	903
616	20231227	101900	197461040	5410	5410	5410	5410	216
617	20231227	101800	196292480	5410	5410	5410	5410	0
618	20231227	101700	196292480	5410	5410	5410	5410	0
619	20231227	101600	196292480	5410	5410	5410	5410	0
620	20231227	101500	196292480	5410	5400	5410	5400	184
621	20231227	101400	195298300	5420	5420	5420	5420	0
622	20231227	101300	195298300	5420	5420	5420	5420	6
623	20231227	101200	195265780	5420	5410	5420	5410	184
624	20231227	101100	194270290	5390	5400	5410	5390	165
625	20231227	101000	193379630	5410	5410	5410	5410	0
626	20231227	100900	193379630	5410	5410	5410	5410	1
627	20231227	100800	193374220	5410	5410	5410	5410	0
628	20231227	100700	193374220	5410	5410	5410	5410	60
629	20231227	100600	193049620	5410	5410	5410	5410	5
630	20231227	100500	193022570	5390	5390	5390	5390	237
631	20231227	100400	191745140	5410	5410	5410	5410	0
632	20231227	100300	191745140	5410	5410	5410	5410	0
633	20231227	100200	191745140	5410	5410	5410	5410	0
634	20231227	100100	191745140	5410	5410	5410	5410	0
635	20231227	100000	191745140	5410	5410	5410	5410	9
636	20231227	095900	191696450	5410	5410	5410	5410	265
637	20231227	095800	190262800	5410	5420	5420	5410	7
638	20231227	095700	190224910	5410	5390	5410	5390	2
639	20231227	095600	190214110	5410	5410	5410	5410	0
640	20231227	095500	190214110	5410	5400	5410	5400	1652
641	20231227	095400	181281860	5380	5370	5380	5370	51
642	20231227	095300	181007490	5410	5400	5410	5400	567
643	20231227	095200	177940110	5400	5400	5400	5370	2640
644	20231227	095100	163687740	5400	5400	5410	5400	4263
645	20231227	095000	140647360	5400	5400	5400	5400	352
646	20231227	094900	138746560	5400	5400	5400	5400	10
647	20231227	094800	138692560	5410	5410	5410	5410	0
648	20231227	094700	138692560	5410	5410	5410	5410	0
649	20231227	094600	138692560	5410	5390	5410	5390	276
650	20231227	094500	137203580	5390	5420	5420	5390	626
651	20231227	094400	133829290	5430	5430	5430	5430	0
652	20231227	094300	133829290	5430	5430	5430	5430	6
653	20231227	094200	133796710	5370	5410	5420	5350	6976
654	20231227	094100	96270980	5410	5410	5410	5410	988
655	20231227	094000	90925900	5420	5420	5420	5420	0
656	20231227	093900	90925900	5420	5420	5430	5420	55
657	20231227	093800	90627790	5420	5410	5440	5410	397
658	20231227	093700	88476970	5440	5440	5440	5440	0
659	20231227	093600	88476970	5440	5430	5440	5430	298
660	20231227	093500	86857780	5430	5430	5430	5430	1
661	20231227	093400	86852350	5430	5420	5430	5420	618
662	20231227	093300	83496820	5440	5440	5440	5440	8
663	20231227	093200	83453300	5410	5410	5410	5410	2
664	20231227	093100	83442480	5410	5450	5450	5410	1611
665	20231227	093000	74723770	5450	5450	5450	5410	151
666	20231227	092900	73901240	5450	5420	5450	5420	761
667	20231227	092800	69775280	5410	5410	5410	5410	153
668	20231227	092700	68947550	5440	5440	5440	5440	0
669	20231227	092600	68947550	5440	5440	5450	5440	1735
670	20231227	092500	59508380	5440	5430	5440	5430	282
671	20231227	092400	57974400	5410	5400	5440	5400	2537
672	20231227	092300	44245410	5400	5370	5400	5370	2952
673	20231227	092200	28319750	5370	5390	5390	5370	508
674	20231227	092100	25591610	5370	5380	5380	5370	80
675	20231227	092000	25161310	5390	5390	5390	5390	0
676	20231227	091900	25161310	5390	5360	5390	5360	316
677	20231227	091800	23466560	5360	5390	5390	5360	110
678	20231227	091700	22873960	5400	5400	5400	5400	14
679	20231227	091600	22798360	5400	5370	5400	5360	525
680	20231227	091500	19971530	5400	5400	5400	5400	0
681	20231227	091400	19971530	5400	5370	5400	5370	32
682	20231227	091300	19799630	5400	5370	5400	5370	55
683	20231227	091200	19504130	5370	5400	5400	5370	308
684	20231227	091100	17849510	5400	5400	5400	5400	0
685	20231227	091000	17849510	5400	5400	5400	5400	48
686	20231227	090900	17590310	5400	5370	5400	5370	445
687	20231227	090800	15199370	5370	5400	5400	5370	118
688	20231227	090700	14565560	5380	5380	5380	5380	110
689	20231227	090600	13973760	5400	5400	5400	5400	18
690	20231227	090500	13876560	5400	5400	5410	5400	321
691	20231227	090400	12143140	5360	5370	5370	5360	105
692	20231227	090300	11580330	5360	5370	5420	5360	1058
693	20231227	090200	5898600	5370	5430	5430	5370	194
694	20231227	090100	4856540	5370	5420	5420	5370	314
695	20231227	090000	3157160	5420	5350	5420	5350	590