KissMeData/308080/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	205600	446942020	5540	5540	5540	5540	1331
3	20231227	205500	446942020	5540	5540	5540	5540	0
4	20231227	205400	446942020	5540	5540	5540	5540	0
5	20231227	205300	446942020	5540	5540	5540	5540	0
6	20231227	205200	446942020	5540	5540	5540	5540	0
7	20231227	205100	446942020	5540	5540	5540	5540	0
8	20231227	205000	446942020	5540	5540	5540	5540	0
9	20231227	204900	446942020	5540	5540	5540	5540	0
10	20231227	204800	446942020	5540	5540	5540	5540	0
11	20231227	204700	446942020	5540	5540	5540	5540	0
12	20231227	204600	446942020	5540	5540	5540	5540	0
13	20231227	204500	446942020	5540	5540	5540	5540	0
14	20231227	204400	446942020	5540	5540	5540	5540	0
15	20231227	204300	446942020	5540	5540	5540	5540	0
16	20231227	204200	446942020	5540	5540	5540	5540	0
17	20231227	204100	446942020	5540	5540	5540	5540	0
18	20231227	204000	446942020	5540	5540	5540	5540	0
19	20231227	203900	446942020	5540	5540	5540	5540	0
20	20231227	203800	446942020	5540	5540	5540	5540	0
21	20231227	203700	446942020	5540	5540	5540	5540	0
22	20231227	203600	446942020	5540	5540	5540	5540	0
23	20231227	203500	446942020	5540	5540	5540	5540	0
24	20231227	203400	446942020	5540	5540	5540	5540	0
25	20231227	203300	446942020	5540	5540	5540	5540	0
26	20231227	203200	446942020	5540	5540	5540	5540	0
27	20231227	203100	446942020	5540	5540	5540	5540	0
28	20231227	203000	446942020	5540	5540	5540	5540	0
29	20231227	202900	446942020	5540	5540	5540	5540	0
30	20231227	202800	446942020	5540	5540	5540	5540	0
31	20231227	202700	446942020	5540	5540	5540	5540	0
32	20231227	202600	446942020	5540	5540	5540	5540	1331
33	20231227	202500	446942020	5540	5540	5540	5540	0
34	20231227	202400	446942020	5540	5540	5540	5540	0
35	20231227	202300	446942020	5540	5540	5540	5540	0
36	20231227	202200	446942020	5540	5540	5540	5540	0
37	20231227	202100	446942020	5540	5540	5540	5540	0
38	20231227	202000	446942020	5540	5540	5540	5540	0
39	20231227	201900	446942020	5540	5540	5540	5540	0
40	20231227	201800	446942020	5540	5540	5540	5540	0
41	20231227	201700	446942020	5540	5540	5540	5540	0
42	20231227	201600	446942020	5540	5540	5540	5540	0
43	20231227	201500	446942020	5540	5540	5540	5540	0
44	20231227	201400	446942020	5540	5540	5540	5540	0
45	20231227	201300	446942020	5540	5540	5540	5540	0
46	20231227	201200	446942020	5540	5540	5540	5540	0
47	20231227	201100	446942020	5540	5540	5540	5540	0
48	20231227	201000	446942020	5540	5540	5540	5540	0
49	20231227	200900	446942020	5540	5540	5540	5540	0
50	20231227	200800	446942020	5540	5540	5540	5540	0
51	20231227	200700	446942020	5540	5540	5540	5540	0
52	20231227	200600	446942020	5540	5540	5540	5540	0
53	20231227	200500	446942020	5540	5540	5540	5540	0
54	20231227	200400	446942020	5540	5540	5540	5540	0
55	20231227	200300	446942020	5540	5540	5540	5540	0
56	20231227	200200	446942020	5540	5540	5540	5540	0
57	20231227	200100	446942020	5540	5540	5540	5540	0
58	20231227	200000	446942020	5540	5540	5540	5540	0
59	20231227	195900	446942020	5540	5540	5540	5540	0
60	20231227	195800	446942020	5540	5540	5540	5540	0
61	20231227	195700	446942020	5540	5540	5540	5540	0
62	20231227	195600	446942020	5540	5540	5540	5540	1331
63	20231227	195500	446942020	5540	5540	5540	5540	0
64	20231227	195400	446942020	5540	5540	5540	5540	0
65	20231227	195300	446942020	5540	5540	5540	5540	0
66	20231227	195200	446942020	5540	5540	5540	5540	0
67	20231227	195100	446942020	5540	5540	5540	5540	0
68	20231227	195000	446942020	5540	5540	5540	5540	0
69	20231227	194900	446942020	5540	5540	5540	5540	0
70	20231227	194800	446942020	5540	5540	5540	5540	0
71	20231227	194700	446942020	5540	5540	5540	5540	0
72	20231227	194600	446942020	5540	5540	5540	5540	0
73	20231227	194500	446942020	5540	5540	5540	5540	0
74	20231227	194400	446942020	5540	5540	5540	5540	0
75	20231227	194300	446942020	5540	5540	5540	5540	0
76	20231227	194200	446942020	5540	5540	5540	5540	0
77	20231227	194100	446942020	5540	5540	5540	5540	0
78	20231227	194000	446942020	5540	5540	5540	5540	0
79	20231227	193900	446942020	5540	5540	5540	5540	0
80	20231227	193800	446942020	5540	5540	5540	5540	0
81	20231227	193700	446942020	5540	5540	5540	5540	0
82	20231227	193600	446942020	5540	5540	5540	5540	0
83	20231227	193500	446942020	5540	5540	5540	5540	0
84	20231227	193400	446942020	5540	5540	5540	5540	0
85	20231227	193300	446942020	5540	5540	5540	5540	0
86	20231227	193200	446942020	5540	5540	5540	5540	0
87	20231227	193100	446942020	5540	5540	5540	5540	0
88	20231227	193000	446942020	5540	5540	5540	5540	0
89	20231227	192900	446942020	5540	5540	5540	5540	0
90	20231227	192800	446942020	5540	5540	5540	5540	0
91	20231227	192700	446942020	5540	5540	5540	5540	0
92	20231227	192600	446942020	5540	5540	5540	5540	1331
93	20231227	192500	446942020	5540	5540	5540	5540	0
94	20231227	192400	446942020	5540	5540	5540	5540	0
95	20231227	192300	446942020	5540	5540	5540	5540	0
96	20231227	192200	446942020	5540	5540	5540	5540	0
97	20231227	192100	446942020	5540	5540	5540	5540	0
98	20231227	192000	446942020	5540	5540	5540	5540	0
99	20231227	191900	446942020	5540	5540	5540	5540	0
100	20231227	191800	446942020	5540	5540	5540	5540	0
101	20231227	191700	446942020	5540	5540	5540	5540	0
102	20231227	191600	446942020	5540	5540	5540	5540	0
103	20231227	191500	446942020	5540	5540	5540	5540	0
104	20231227	191400	446942020	5540	5540	5540	5540	0
105	20231227	191300	446942020	5540	5540	5540	5540	0
106	20231227	191200	446942020	5540	5540	5540	5540	0
107	20231227	191100	446942020	5540	5540	5540	5540	0
108	20231227	191000	446942020	5540	5540	5540	5540	0
109	20231227	190900	446942020	5540	5540	5540	5540	0
110	20231227	190800	446942020	5540	5540	5540	5540	0
111	20231227	190700	446942020	5540	5540	5540	5540	0
112	20231227	190600	446942020	5540	5540	5540	5540	0
113	20231227	190500	446942020	5540	5540	5540	5540	0
114	20231227	190400	446942020	5540	5540	5540	5540	0
115	20231227	190300	446942020	5540	5540	5540	5540	0
116	20231227	190200	446942020	5540	5540	5540	5540	0
117	20231227	190100	446942020	5540	5540	5540	5540	0
118	20231227	190000	446942020	5540	5540	5540	5540	0
119	20231227	185900	446942020	5540	5540	5540	5540	0
120	20231227	185800	446942020	5540	5540	5540	5540	0
121	20231227	185700	446942020	5540	5540	5540	5540	0
122	20231227	185600	446942020	5540	5540	5540	5540	1331
123	20231227	185500	446942020	5540	5540	5540	5540	0
124	20231227	185400	446942020	5540	5540	5540	5540	0
125	20231227	185300	446942020	5540	5540	5540	5540	0
126	20231227	185200	446942020	5540	5540	5540	5540	0
127	20231227	185100	446942020	5540	5540	5540	5540	0
128	20231227	185000	446942020	5540	5540	5540	5540	0
129	20231227	184900	446942020	5540	5540	5540	5540	0
130	20231227	184800	446942020	5540	5540	5540	5540	0
131	20231227	184700	446942020	5540	5540	5540	5540	0
132	20231227	184600	446942020	5540	5540	5540	5540	0
133	20231227	184500	446942020	5540	5540	5540	5540	0
134	20231227	184400	446942020	5540	5540	5540	5540	0
135	20231227	184300	446942020	5540	5540	5540	5540	0
136	20231227	184200	446942020	5540	5540	5540	5540	0
137	20231227	184100	446942020	5540	5540	5540	5540	0
138	20231227	184000	446942020	5540	5540	5540	5540	0
139	20231227	183900	446942020	5540	5540	5540	5540	0
140	20231227	183800	446942020	5540	5540	5540	5540	0
141	20231227	183700	446942020	5540	5540	5540	5540	0
142	20231227	183600	446942020	5540	5540	5540	5540	0
143	20231227	183500	446942020	5540	5540	5540	5540	0
144	20231227	183400	446942020	5540	5540	5540	5540	0
145	20231227	183300	446942020	5540	5540	5540	5540	0
146	20231227	183200	446942020	5540	5540	5540	5540	0
147	20231227	183100	446942020	5540	5540	5540	5540	0
148	20231227	183000	446942020	5540	5540	5540	5540	0
149	20231227	182900	446942020	5540	5540	5540	5540	0
150	20231227	182800	446942020	5540	5540	5540	5540	0
151	20231227	182700	446942020	5540	5540	5540	5540	0
152	20231227	182600	446942020	5540	5540	5540	5540	1331
153	20231227	182500	446942020	5540	5540	5540	5540	0
154	20231227	182400	446942020	5540	5540	5540	5540	0
155	20231227	182300	446942020	5540	5540	5540	5540	0
156	20231227	182200	446942020	5540	5540	5540	5540	0
157	20231227	182100	446942020	5540	5540	5540	5540	0
158	20231227	182000	446942020	5540	5540	5540	5540	0
159	20231227	181900	446942020	5540	5540	5540	5540	0
160	20231227	181800	446942020	5540	5540	5540	5540	0
161	20231227	181700	446942020	5540	5540	5540	5540	0
162	20231227	181600	446942020	5540	5540	5540	5540	0
163	20231227	181500	446942020	5540	5540	5540	5540	0
164	20231227	181400	446942020	5540	5540	5540	5540	0
165	20231227	181300	446942020	5540	5540	5540	5540	0
166	20231227	181200	446942020	5540	5540	5540	5540	0
167	20231227	181100	446942020	5540	5540	5540	5540	0
168	20231227	181000	446942020	5540	5540	5540	5540	0
169	20231227	180900	446942020	5540	5540	5540	5540	0
170	20231227	180800	446942020	5540	5540	5540	5540	0
171	20231227	180700	446942020	5540	5540	5540	5540	0
172	20231227	180600	446942020	5540	5540	5540	5540	0
173	20231227	180500	446942020	5540	5540	5540	5540	0
174	20231227	180400	446942020	5540	5540	5540	5540	0
175	20231227	180300	446942020	5540	5540	5540	5540	0
176	20231227	180200	446942020	5540	5540	5540	5540	0
177	20231227	180100	446942020	5540	5540	5540	5540	0
178	20231227	180000	446942020	5540	5540	5540	5540	0
179	20231227	175900	446942020	5540	5540	5540	5540	0
180	20231227	175800	446942020	5540	5540	5540	5540	0
181	20231227	175700	446942020	5540	5540	5540	5540	0
182	20231227	175600	446942020	5540	5540	5540	5540	1331
183	20231227	175500	446942020	5540	5540	5540	5540	0
184	20231227	175400	446942020	5540	5540	5540	5540	0
185	20231227	175300	446942020	5540	5540	5540	5540	0
186	20231227	175200	446942020	5540	5540	5540	5540	0
187	20231227	175100	446942020	5540	5540	5540	5540	0
188	20231227	175000	446942020	5540	5540	5540	5540	0
189	20231227	174900	446942020	5540	5540	5540	5540	0
190	20231227	174800	446942020	5540	5540	5540	5540	0
191	20231227	174700	446942020	5540	5540	5540	5540	0
192	20231227	174600	446942020	5540	5540	5540	5540	0
193	20231227	174500	446942020	5540	5540	5540	5540	0
194	20231227	174400	446942020	5540	5540	5540	5540	0
195	20231227	174300	446942020	5540	5540	5540	5540	0
196	20231227	174200	446942020	5540	5540	5540	5540	0
197	20231227	174100	446942020	5540	5540	5540	5540	0
198	20231227	174000	446942020	5540	5540	5540	5540	0
199	20231227	173900	446942020	5540	5540	5540	5540	0
200	20231227	173800	446942020	5540	5540	5540	5540	0
201	20231227	173700	446942020	5540	5540	5540	5540	0
202	20231227	173600	446942020	5540	5540	5540	5540	0
203	20231227	173500	446942020	5540	5540	5540	5540	0
204	20231227	173400	446942020	5540	5540	5540	5540	0
205	20231227	173300	446942020	5540	5540	5540	5540	0
206	20231227	173200	446942020	5540	5540	5540	5540	0
207	20231227	173100	446942020	5540	5540	5540	5540	0
208	20231227	173000	446942020	5540	5540	5540	5540	0
209	20231227	172900	446942020	5540	5540	5540	5540	0
210	20231227	172800	446942020	5540	5540	5540	5540	0
211	20231227	172700	446942020	5540	5540	5540	5540	0
212	20231227	172600	446942020	5540	5540	5540	5540	1331
213	20231227	172500	446942020	5540	5540	5540	5540	0
214	20231227	172400	446942020	5540	5540	5540	5540	0
215	20231227	172300	446942020	5540	5540	5540	5540	0
216	20231227	172200	446942020	5540	5540	5540	5540	0
217	20231227	172100	446942020	5540	5540	5540	5540	0
218	20231227	172000	446942020	5540	5540	5540	5540	0
219	20231227	171900	446942020	5540	5540	5540	5540	0
220	20231227	171800	446942020	5540	5540	5540	5540	0
221	20231227	171700	446942020	5540	5540	5540	5540	0
222	20231227	171600	446942020	5540	5540	5540	5540	0
223	20231227	171500	446942020	5540	5540	5540	5540	0
224	20231227	171400	446942020	5540	5540	5540	5540	0
225	20231227	171300	446942020	5540	5540	5540	5540	0
226	20231227	171200	446942020	5540	5540	5540	5540	0
227	20231227	171100	446942020	5540	5540	5540	5540	0
228	20231227	171000	446942020	5540	5540	5540	5540	0
229	20231227	170900	446942020	5540	5540	5540	5540	0
230	20231227	170800	446942020	5540	5540	5540	5540	0
231	20231227	170700	446942020	5540	5540	5540	5540	0
232	20231227	170600	446942020	5540	5540	5540	5540	0
233	20231227	170500	446942020	5540	5540	5540	5540	0
234	20231227	170400	446942020	5540	5540	5540	5540	0
235	20231227	170300	446942020	5540	5540	5540	5540	0
236	20231227	170200	446942020	5540	5540	5540	5540	0
237	20231227	170100	446942020	5540	5540	5540	5540	0
238	20231227	170000	446942020	5540	5540	5540	5540	0
239	20231227	165900	446942020	5540	5540	5540	5540	0
240	20231227	165800	446942020	5540	5540	5540	5540	0
241	20231227	165700	446942020	5540	5540	5540	5540	0
242	20231227	165600	446942020	5540	5540	5540	5540	1331
243	20231227	165500	446942020	5540	5540	5540	5540	0
244	20231227	165400	446942020	5540	5540	5540	5540	0
245	20231227	165300	446942020	5540	5540	5540	5540	0
246	20231227	165200	446942020	5540	5540	5540	5540	0
247	20231227	165100	446942020	5540	5540	5540	5540	0
248	20231227	165000	446942020	5540	5540	5540	5540	0
249	20231227	164900	446942020	5540	5540	5540	5540	0
250	20231227	164800	446942020	5540	5540	5540	5540	0
251	20231227	164700	446942020	5540	5540	5540	5540	0
252	20231227	164600	446942020	5540	5540	5540	5540	0
253	20231227	164500	446942020	5540	5540	5540	5540	0
254	20231227	164400	446942020	5540	5540	5540	5540	0
255	20231227	164300	446942020	5540	5540	5540	5540	0
256	20231227	164200	446942020	5540	5540	5540	5540	0
257	20231227	164100	446942020	5540	5540	5540	5540	0
258	20231227	164000	446942020	5540	5540	5540	5540	0
259	20231227	163900	446942020	5540	5540	5540	5540	0
260	20231227	163800	446942020	5540	5540	5540	5540	0
261	20231227	163700	446942020	5540	5540	5540	5540	0
262	20231227	163600	446942020	5540	5540	5540	5540	0
263	20231227	163500	446942020	5540	5540	5540	5540	0
264	20231227	163400	446942020	5540	5540	5540	5540	0
265	20231227	163300	446942020	5540	5540	5540	5540	0
266	20231227	163200	446942020	5540	5540	5540	5540	0
267	20231227	163100	446942020	5540	5540	5540	5540	0
268	20231227	163000	446942020	5540	5540	5540	5540	0
269	20231227	162900	446942020	5540	5540	5540	5540	0
270	20231227	162800	446942020	5540	5540	5540	5540	0
271	20231227	162700	446942020	5540	5540	5540	5540	0
272	20231227	162600	446942020	5540	5540	5540	5540	1331
273	20231227	162500	446942020	5540	5540	5540	5540	0
274	20231227	162400	446942020	5540	5540	5540	5540	0
275	20231227	162300	446942020	5540	5540	5540	5540	0
276	20231227	162200	446942020	5540	5540	5540	5540	0
277	20231227	162100	446942020	5540	5540	5540	5540	0
278	20231227	162000	446942020	5540	5540	5540	5540	0
279	20231227	161900	446942020	5540	5540	5540	5540	0
280	20231227	161800	446942020	5540	5540	5540	5540	0
281	20231227	161700	446942020	5540	5540	5540	5540	0
282	20231227	161600	446942020	5540	5540	5540	5540	0
283	20231227	161500	446942020	5540	5540	5540	5540	0
284	20231227	161400	446942020	5540	5540	5540	5540	0
285	20231227	161300	446942020	5540	5540	5540	5540	0
286	20231227	161200	446942020	5540	5540	5540	5540	0
287	20231227	161100	446942020	5540	5540	5540	5540	0
288	20231227	161000	446942020	5540	5540	5540	5540	0
289	20231227	160900	446942020	5540	5540	5540	5540	0
290	20231227	160800	446942020	5540	5540	5540	5540	0
291	20231227	160700	446942020	5540	5540	5540	5540	0
292	20231227	160600	446942020	5540	5540	5540	5540	0
293	20231227	160500	446942020	5540	5540	5540	5540	0
294	20231227	160400	446942020	5540	5540	5540	5540	0
295	20231227	160300	446942020	5540	5540	5540	5540	0
296	20231227	160200	446942020	5540	5540	5540	5540	0
297	20231227	160100	446942020	5540	5540	5540	5540	0
298	20231227	160000	446942020	5540	5540	5540	5540	0
299	20231227	155900	446942020	5540	5540	5540	5540	0
300	20231227	155800	446942020	5540	5540	5540	5540	0
301	20231227	155700	446942020	5540	5540	5540	5540	0
302	20231227	155600	446942020	5540	5540	5540	5540	1331
303	20231227	155500	446942020	5540	5540	5540	5540	0
304	20231227	155400	446942020	5540	5540	5540	5540	0
305	20231227	155300	446942020	5540	5540	5540	5540	0
306	20231227	155200	446942020	5540	5540	5540	5540	0
307	20231227	155100	446942020	5540	5540	5540	5540	0
308	20231227	155000	446942020	5540	5540	5540	5540	0
309	20231227	154900	446942020	5540	5540	5540	5540	0
310	20231227	154800	446942020	5540	5540	5540	5540	0
311	20231227	154700	446942020	5540	5540	5540	5540	0
312	20231227	154600	446942020	5540	5540	5540	5540	0
313	20231227	154500	446942020	5540	5540	5540	5540	0
314	20231227	154400	446942020	5540	5540	5540	5540	0
315	20231227	154300	446942020	5540	5540	5540	5540	0
316	20231227	154200	446942020	5540	5540	5540	5540	0
317	20231227	154100	446942020	5540	5540	5540	5540	0
318	20231227	154000	446942020	5540	5540	5540	5540	0
319	20231227	153900	446942020	5540	5540	5540	5540	0
320	20231227	153800	446942020	5540	5540	5540	5540	0
321	20231227	153700	446942020	5540	5540	5540	5540	0
322	20231227	153600	446942020	5540	5540	5540	5540	0
323	20231227	153500	446942020	5540	5540	5540	5540	0
324	20231227	153400	446942020	5540	5540	5540	5540	0
325	20231227	153300	446942020	5540	5540	5540	5540	0
326	20231227	153200	446942020	5540	5540	5540	5540	0
327	20231227	153100	446942020	5540	5540	5540	5540	0
328	20231227	153000	446942020	5540	5540	5540	5540	1331
329	20231227	152900	439568280	5550	5550	5550	5550	0
330	20231227	152800	439568280	5550	5550	5550	5550	0
331	20231227	152700	439568280	5550	5550	5550	5550	0
332	20231227	152600	439568280	5550	5550	5550	5550	0
333	20231227	152500	439568280	5550	5550	5550	5550	0
334	20231227	152400	439568280	5550	5550	5550	5550	0
335	20231227	152300	439568280	5550	5550	5550	5550	0
336	20231227	152200	439568280	5550	5550	5550	5550	0
337	20231227	152100	439568280	5550	5550	5550	5550	0
338	20231227	152000	439568280	5550	5550	5550	5550	0
339	20231227	151900	439568280	5550	5550	5550	5510	1014
340	20231227	151800	433961800	5550	5530	5550	5510	44
341	20231227	151700	433719060	5530	5530	5530	5530	487
342	20231227	151600	431025950	5530	5560	5560	5530	331
343	20231227	151500	429194190	5570	5560	5570	5560	910
344	20231227	151400	424132800	5560	5530	5560	5530	3695
345	20231227	151300	403646070	5540	5500	5540	5500	1104
346	20231227	151200	397547010	5520	5510	5520	5500	220
347	20231227	151100	396334630	5500	5510	5510	5500	420
348	20231227	151000	394022600	5500	5480	5520	5470	1466
349	20231227	150900	385955180	5480	5490	5520	5480	4951
350	20231227	150800	358729910	5500	5460	5500	5460	2481
351	20231227	150700	345125430	5430	5470	5470	5430	655
352	20231227	150600	341543280	5430	5470	5470	5430	909
353	20231227	150500	336572460	5420	5450	5470	5420	1306
354	20231227	150400	329449460	5450	5430	5450	5430	1100
355	20231227	150300	323464110	5440	5420	5440	5410	1111
356	20231227	150200	317436060	5410	5410	5410	5410	0
357	20231227	150100	317436060	5410	5430	5430	5410	12
358	20231227	150000	317371100	5410	5420	5420	5410	14
359	20231227	145900	317295330	5420	5420	5420	5420	85
360	20231227	145800	316834630	5420	5420	5420	5420	112
361	20231227	145700	316227590	5430	5410	5430	5410	18
362	20231227	145600	316130020	5410	5410	5410	5410	12
363	20231227	145500	316065100	5420	5420	5420	5420	188
364	20231227	145400	315046140	5420	5420	5430	5410	227
365	20231227	145300	313815790	5420	5420	5420	5420	12
366	20231227	145200	313750750	5420	5420	5420	5420	7
367	20231227	145100	313712810	5420	5410	5420	5410	83
368	20231227	145000	313262970	5410	5410	5410	5410	8
369	20231227	144900	313219690	5410	5410	5410	5410	11
370	20231227	144800	313160180	5410	5410	5410	5410	187
371	20231227	144700	312148510	5410	5410	5410	5410	4
372	20231227	144600	312126870	5410	5410	5410	5410	19
373	20231227	144500	312024080	5410	5420	5420	5410	224
374	20231227	144400	310810020	5410	5420	5420	5410	266
375	20231227	144300	309368350	5420	5420	5420	5420	15
376	20231227	144200	309287050	5420	5420	5420	5420	6
377	20231227	144100	309254530	5420	5420	5420	5420	4
378	20231227	144000	309232850	5420	5420	5420	5420	17
379	20231227	143900	309140710	5420	5420	5420	5420	2
380	20231227	143800	309129870	5420	5410	5440	5410	25
381	20231227	143700	308994280	5420	5410	5420	5410	6
382	20231227	143600	308961810	5410	5410	5410	5410	148
383	20231227	143500	308161130	5410	5410	5410	5410	17
384	20231227	143400	308069160	5410	5410	5410	5410	2
385	20231227	143300	308058340	5410	5410	5410	5410	7
386	20231227	143200	308020470	5410	5410	5410	5410	9
387	20231227	143100	307971780	5410	5420	5420	5410	502
388	20231227	143000	305255750	5430	5420	5430	5420	16
389	20231227	142900	305169010	5420	5420	5420	5420	3
390	20231227	142800	305152750	5420	5430	5440	5420	31
391	20231227	142700	304984180	5420	5420	5420	5420	10
392	20231227	142600	304929980	5410	5410	5440	5410	32
393	20231227	142500	304756410	5410	5410	5410	5410	7
394	20231227	142400	304718540	5400	5400	5400	5400	0
395	20231227	142300	304718540	5400	5400	5400	5400	160
396	20231227	142200	303854540	5400	5400	5440	5400	159
397	20231227	142100	302991270	5400	5400	5400	5400	12
398	20231227	142000	302926470	5400	5400	5400	5400	243
399	20231227	141900	301614270	5400	5400	5400	5400	6
400	20231227	141800	301581870	5400	5400	5400	5400	0
401	20231227	141700	301581870	5400	5400	5400	5400	6
402	20231227	141600	301549470	5400	5410	5430	5400	107
403	20231227	141500	300968780	5400	5400	5400	5400	12
404	20231227	141400	300903980	5410	5410	5410	5410	1
405	20231227	141300	300898570	5400	5400	5400	5400	16
406	20231227	141200	300812170	5400	5400	5400	5400	0
407	20231227	141100	300812170	5400	5400	5400	5400	304
408	20231227	141000	299170570	5390	5390	5390	5390	17
409	20231227	140900	299078940	5390	5400	5400	5390	9
410	20231227	140800	299030380	5390	5390	5390	5390	7
411	20231227	140700	298992650	5390	5390	5390	5390	2
412	20231227	140600	298981870	5390	5390	5400	5390	771
413	20231227	140500	294818620	5390	5400	5400	5390	25
414	20231227	140400	294683670	5410	5390	5410	5390	22
415	20231227	140300	294564690	5390	5390	5400	5390	15
416	20231227	140200	294483800	5400	5400	5400	5400	303
417	20231227	140100	292847600	5400	5410	5410	5400	36
418	20231227	140000	292653150	5400	5400	5410	5400	290
419	20231227	135900	291087100	5400	5420	5420	5400	3
420	20231227	135800	291070880	5400	5430	5430	5400	374
421	20231227	135700	289051250	5400	5440	5440	5400	3
422	20231227	135600	289035010	5400	5430	5430	5400	529
423	20231227	135500	286162840	5400	5420	5420	5400	10
424	20231227	135400	286108740	5420	5420	5420	5420	4
425	20231227	135300	286087060	5400	5400	5420	5400	14
426	20231227	135200	286011360	5400	5400	5400	5400	2
427	20231227	135100	286000560	5400	5400	5400	5400	6
428	20231227	135000	285968160	5440	5420	5440	5420	478
429	20231227	134900	283368940	5420	5420	5420	5420	11
430	20231227	134800	283309320	5420	5420	5420	5420	5
431	20231227	134700	283282220	5420	5420	5420	5420	7
432	20231227	134600	283244280	5420	5420	5420	5420	13
433	20231227	134500	283173820	5420	5420	5420	5420	3
434	20231227	134400	283157560	5420	5410	5420	5410	14
435	20231227	134300	283081780	5420	5410	5420	5410	10
436	20231227	134200	283027650	5420	5410	5420	5410	6
437	20231227	134100	282995170	5410	5420	5420	5410	172
438	20231227	134000	282062980	5400	5400	5400	5400	8
439	20231227	133900	282019780	5400	5410	5410	5400	15
440	20231227	133800	281938680	5400	5400	5400	5400	0
441	20231227	133700	281938680	5400	5410	5410	5400	16
442	20231227	133600	281852210	5400	5410	5410	5400	8
443	20231227	133500	281808960	5400	5400	5400	5400	6
444	20231227	133400	281776560	5410	5410	5410	5410	4
445	20231227	133300	281754920	5400	5420	5420	5400	24
446	20231227	133200	281625110	5410	5410	5410	5410	155
447	20231227	133100	280786560	5410	5420	5420	5410	129
448	20231227	133000	280088390	5420	5420	5420	5420	17
449	20231227	132900	279996250	5420	5420	5430	5420	16
450	20231227	132800	279909450	5420	5420	5420	5420	5
451	20231227	132700	279882350	5420	5420	5420	5420	16
452	20231227	132600	279795630	5420	5420	5420	5420	3
453	20231227	132500	279779370	5420	5420	5420	5420	1005
454	20231227	132400	274332270	5420	5420	5420	5420	9
455	20231227	132300	274283490	5420	5420	5420	5420	13
456	20231227	132200	274213030	5420	5420	5420	5420	985
457	20231227	132100	268874330	5420	5420	5420	5420	3
458	20231227	132000	268858070	5420	5420	5420	5420	59
459	20231227	131900	268538290	5420	5420	5420	5420	63
460	20231227	131800	268196830	5420	5420	5420	5420	54
461	20231227	131700	267904150	5420	5420	5430	5420	112
462	20231227	131600	267297100	5420	5420	5420	5420	602
463	20231227	131500	264034260	5430	5420	5430	5420	11
464	20231227	131400	263974590	5420	5420	5420	5420	7
465	20231227	131300	263936650	5420	5430	5440	5420	24
466	20231227	131200	263806420	5430	5440	5440	5430	700
467	20231227	131100	260005370	5430	5430	5430	5430	20
468	20231227	131000	259896770	5430	5430	5440	5430	234
469	20231227	130900	258623930	5420	5420	5420	5420	5
470	20231227	130800	258596830	5420	5420	5420	5420	2
471	20231227	130700	258585990	5450	5430	5450	5430	862
472	20231227	130600	253888330	5450	5440	5450	5440	615
473	20231227	130500	250538730	5430	5420	5430	5420	91
474	20231227	130400	250044710	5420	5420	5420	5420	0
475	20231227	130300	250044710	5420	5430	5430	5420	33
476	20231227	130200	249865650	5420	5420	5420	5420	10
477	20231227	130100	249811450	5430	5430	5430	5430	1023
478	20231227	130000	244256560	5430	5430	5430	5430	115
479	20231227	125900	243632110	5440	5440	5440	5430	10
480	20231227	125800	243577730	5430	5430	5430	5430	213
481	20231227	125700	242421140	5430	5430	5430	5430	11
482	20231227	125600	242361410	5430	5430	5430	5430	3
483	20231227	125500	242345120	5430	5440	5440	5430	10
484	20231227	125400	242290810	5440	5430	5440	5430	68
485	20231227	125300	241920910	5430	5430	5430	5430	15
486	20231227	125200	241839460	5430	5430	5430	5430	9
487	20231227	125100	241790590	5430	5440	5440	5430	62
488	20231227	125000	241453320	5430	5430	5430	5430	295
489	20231227	124900	239851470	5430	5440	5440	5430	34
490	20231227	124800	239666560	5440	5430	5440	5430	306
491	20231227	124700	238001980	5430	5420	5430	5420	15
492	20231227	124600	237920610	5420	5420	5420	5420	3
493	20231227	124500	237904350	5420	5430	5430	5420	299
494	20231227	124400	236280820	5430	5430	5430	5430	505
495	20231227	124300	233538670	5420	5420	5420	5420	20
496	20231227	124200	233430270	5420	5420	5420	5420	5
497	20231227	124100	233403170	5420	5420	5420	5420	5
498	20231227	124000	233376070	5410	5410	5410	5410	11
499	20231227	123900	233316560	5410	5420	5420	5410	8
500	20231227	123800	233273230	5410	5420	5420	5410	8
501	20231227	123700	233229890	5410	5410	5410	5410	11
502	20231227	123600	233170380	5420	5420	5420	5410	10
503	20231227	123500	233116190	5410	5410	5410	5410	0
504	20231227	123400	233116190	5410	5420	5420	5410	12
505	20231227	123300	233051220	5410	5410	5420	5410	15
506	20231227	123200	232970000	5410	5410	5410	5410	2
507	20231227	123100	232959180	5420	5410	5420	5410	15
508	20231227	123000	232877940	5420	5410	5420	5410	14
509	20231227	122900	232802140	5410	5410	5410	5410	0
510	20231227	122800	232802140	5410	5410	5410	5410	14
511	20231227	122700	232726400	5410	5410	5410	5410	9
512	20231227	122600	232677710	5410	5410	5410	5410	7
513	20231227	122500	232639840	5410	5410	5410	5410	9
514	20231227	122400	232591150	5410	5410	5410	5410	13
515	20231227	122300	232520820	5410	5410	5410	5410	6
516	20231227	122200	232488360	5410	5410	5410	5410	2
517	20231227	122100	232477540	5410	5410	5410	5410	9
518	20231227	122000	232428850	5410	5400	5410	5400	12
519	20231227	121900	232364000	5410	5400	5410	5400	8
520	20231227	121800	232320740	5400	5410	5410	5400	10
521	20231227	121700	232266720	5410	5400	5410	5400	12
522	20231227	121600	232201870	5400	5410	5410	5400	3
523	20231227	121500	232185650	5400	5410	5410	5400	7
524	20231227	121400	232147800	5400	5400	5410	5400	17
525	20231227	121300	232055930	5400	5400	5400	5400	3
526	20231227	121200	232039730	5410	5390	5410	5390	15
527	20231227	121100	231958730	5400	5390	5400	5390	114
528	20231227	121000	231344230	5390	5400	5400	5390	570
529	20231227	120900	228266320	5390	5390	5390	5390	19
530	20231227	120800	228163910	5380	5380	5380	5380	1
531	20231227	120700	228158530	5380	5390	5390	5380	17
532	20231227	120600	228066970	5380	5380	5380	5380	502
533	20231227	120500	225366210	5380	5380	5380	5380	8
534	20231227	120400	225323170	5390	5380	5390	5380	49
535	20231227	120300	225059130	5380	5380	5380	5380	4
536	20231227	120200	225037610	5390	5390	5390	5390	4
537	20231227	120100	225016050	5390	5380	5390	5380	10
538	20231227	120000	224962200	5400	5400	5400	5380	966
539	20231227	115900	219745940	5410	5410	5410	5410	1
540	20231227	115800	219740530	5410	5410	5410	5410	5
541	20231227	115700	219713480	5410	5410	5410	5410	17
542	20231227	115600	219621510	5410	5410	5410	5410	107
543	20231227	115500	219042640	5410	5410	5410	5410	0
544	20231227	115400	219042640	5410	5410	5410	5410	14
545	20231227	115300	218966900	5410	5420	5420	5410	301
546	20231227	115200	217335560	5420	5420	5420	5420	6
547	20231227	115100	217303040	5420	5420	5420	5420	0
548	20231227	115000	217303040	5420	5420	5420	5420	21
549	20231227	114900	217189220	5420	5420	5420	5420	0
550	20231227	114800	217189220	5420	5420	5420	5420	60
551	20231227	114700	216864020	5420	5420	5420	5420	16
552	20231227	114600	216777300	5420	5420	5420	5420	2
553	20231227	114500	216766460	5420	5420	5420	5420	11
554	20231227	114400	216706840	5420	5420	5420	5420	10
555	20231227	114300	216652640	5420	5420	5420	5420	4
556	20231227	114200	216630960	5420	5420	5420	5420	9
557	20231227	114100	216582180	5420	5420	5420	5420	104
558	20231227	114000	216018500	5420	5430	5430	5420	168
559	20231227	113900	215107830	5420	5420	5420	5420	7
560	20231227	113800	215069890	5420	5420	5420	5420	2
561	20231227	113700	215059050	5430	5420	5430	5420	13
562	20231227	113600	214988540	5430	5430	5430	5430	105
563	20231227	113500	214418390	5430	5430	5430	5430	41
564	20231227	113400	214195760	5440	5440	5440	5420	17
565	20231227	113300	214103420	5450	5450	5450	5450	0
566	20231227	113200	214103420	5450	5450	5450	5450	1
567	20231227	113100	214097970	5430	5430	5430	5430	200
568	20231227	113000	213011970	5440	5450	5450	5440	13
569	20231227	112900	212941230	5460	5450	5460	5450	38
570	20231227	112800	212733800	5460	5450	5460	5450	6
571	20231227	112700	212701090	5420	5440	5440	5420	458
572	20231227	112600	210209710	5430	5430	5430	5430	5
573	20231227	112500	210182560	5430	5430	5430	5430	23
574	20231227	112400	210057670	5440	5430	5440	5420	308
575	20231227	112300	208385290	5430	5430	5430	5430	9
576	20231227	112200	208336420	5440	5470	5470	5410	6458
577	20231227	112100	173374060	5450	5440	5450	5440	1255
578	20231227	112000	166534360	5440	5450	5450	5440	763
579	20231227	111900	162376140	5450	5450	5450	5450	296
580	20231227	111800	160762940	5480	5470	5480	5470	2000
581	20231227	111700	149813490	5480	5480	5480	5480	1000
582	20231227	111600	144333490	5480	5450	5480	5440	3610
583	20231227	111500	124577410	5450	5450	5450	5450	285
584	20231227	111400	123024160	5450	5450	5450	5450	20
585	20231227	111300	122915160	5450	5450	5450	5440	1130
586	20231227	111200	116756710	5450	5420	5450	5420	679
587	20231227	111100	113062550	5440	5440	5440	5440	6
588	20231227	111000	113029910	5450	5450	5450	5450	0
589	20231227	110900	113029910	5450	5450	5450	5450	0
590	20231227	110800	113029910	5450	5430	5450	5430	1425
591	20231227	110700	105292140	5430	5430	5430	5430	5
592	20231227	110600	105264990	5440	5440	5440	5440	225
593	20231227	110500	104040990	5440	5450	5450	5440	801
594	20231227	110400	99678550	5440	5450	5450	5440	1516
595	20231227	110300	91416400	5450	5440	5450	5420	3144
596	20231227	110200	74301170	5440	5430	5440	5430	2000
597	20231227	110100	63421220	5440	5440	5440	5440	2064
598	20231227	110000	52193060	5450	5440	5450	5440	407
599	20231227	105900	49975410	5440	5440	5440	5440	193
600	20231227	105800	48925490	5440	5440	5440	5440	15
601	20231227	105700	48843890	5440	5440	5440	5440	0
602	20231227	105600	48843890	5440	5440	5440	5440	0
603	20231227	105500	48843890	5440	5440	5440	5440	25
604	20231227	105400	48707890	5430	5440	5440	5430	294
605	20231227	105300	47109300	5430	5430	5430	5430	0
606	20231227	105200	47109300	5430	5430	5430	5430	0
607	20231227	105100	47109300	5430	5430	5430	5420	140
608	20231227	105000	46349150	5430	5420	5430	5420	408
609	20231227	104900	44134830	5410	5410	5410	5410	50
610	20231227	104800	43864330	5410	5410	5410	5410	5
611	20231227	104700	43837280	5410	5410	5410	5410	0
612	20231227	104600	43837280	5410	5410	5410	5410	5
613	20231227	104500	43810230	5410	5410	5410	5410	1
614	20231227	104400	43804820	5400	5400	5400	5400	0
615	20231227	104300	43804820	5400	5410	5410	5400	24
616	20231227	104200	43675170	5420	5420	5420	5420	0
617	20231227	104100	43675170	5420	5400	5420	5400	102
618	20231227	104000	43124260	5400	5390	5400	5390	428
619	20231227	103900	40813610	5390	5390	5390	5390	0
620	20231227	103800	40813610	5390	5390	5390	5390	3
621	20231227	103700	40797440	5390	5390	5390	5390	5
622	20231227	103600	40770490	5390	5390	5390	5390	48
623	20231227	103500	40511770	5380	5380	5380	5380	5
624	20231227	103400	40484870	5390	5390	5390	5390	2
625	20231227	103300	40474090	5380	5380	5380	5380	0
626	20231227	103200	40474090	5380	5380	5380	5380	5
627	20231227	103100	40447190	5400	5400	5400	5400	0
628	20231227	103000	40447190	5400	5400	5400	5400	0
629	20231227	102900	40447190	5400	5400	5400	5400	10
630	20231227	102800	40393190	5390	5390	5390	5390	0
631	20231227	102700	40393190	5390	5390	5390	5390	0
632	20231227	102600	40393190	5390	5390	5390	5390	37
633	20231227	102500	40193760	5380	5380	5380	5380	0
634	20231227	102400	40193760	5380	5380	5380	5380	19
635	20231227	102300	40091540	5380	5380	5380	5380	2
636	20231227	102200	40080780	5380	5380	5380	5380	0
637	20231227	102100	40080780	5380	5380	5380	5380	0
638	20231227	102000	40080780	5380	5380	5380	5380	33
639	20231227	101900	39903240	5360	5360	5360	5360	0
640	20231227	101800	39903240	5360	5360	5360	5360	0
641	20231227	101700	39903240	5360	5360	5360	5360	288
642	20231227	101600	38359560	5360	5360	5360	5360	0
643	20231227	101500	38359560	5360	5360	5360	5360	0
644	20231227	101400	38359560	5360	5360	5360	5360	9
645	20231227	101300	38311320	5360	5360	5360	5360	66
646	20231227	101200	37957560	5360	5370	5370	5360	134
647	20231227	101100	37239150	5370	5370	5370	5370	318
648	20231227	101000	35531490	5380	5380	5380	5380	0
649	20231227	100900	35531490	5380	5380	5380	5380	0
650	20231227	100800	35531490	5380	5380	5380	5380	0
651	20231227	100700	35531490	5380	5380	5380	5380	221
652	20231227	100600	34342510	5400	5400	5400	5400	0
653	20231227	100500	34342510	5400	5400	5400	5400	0
654	20231227	100400	34342510	5400	5400	5400	5400	0
655	20231227	100300	34342510	5400	5400	5400	5400	1
656	20231227	100200	34337110	5370	5370	5370	5370	0
657	20231227	100100	34337110	5370	5370	5370	5370	0
658	20231227	100000	34337110	5370	5370	5370	5370	20
659	20231227	095900	34229710	5370	5370	5370	5370	0
660	20231227	095800	34229710	5370	5370	5370	5370	20
661	20231227	095700	34122310	5420	5370	5420	5370	24
662	20231227	095600	33993260	5420	5370	5420	5370	49
663	20231227	095500	33729200	5400	5400	5400	5370	22
664	20231227	095400	33611000	5370	5380	5380	5370	421
665	20231227	095300	31346220	5380	5380	5380	5380	20
666	20231227	095200	31238620	5380	5380	5380	5380	20
667	20231227	095100	31131020	5380	5400	5400	5380	273
668	20231227	095000	29661720	5390	5380	5390	5380	32
669	20231227	094900	29489440	5370	5380	5380	5370	620
670	20231227	094800	26158770	5400	5400	5400	5400	5
671	20231227	094700	26131770	5400	5400	5400	5400	20
672	20231227	094600	26023770	5410	5410	5410	5410	8
673	20231227	094500	25980490	5410	5420	5420	5410	72
674	20231227	094400	25590470	5410	5410	5410	5410	20
675	20231227	094300	25482270	5420	5410	5420	5410	63
676	20231227	094200	25141010	5420	5420	5420	5420	17
677	20231227	094100	25048870	5420	5420	5420	5420	14
678	20231227	094000	24972990	5420	5430	5430	5420	25
679	20231227	093900	24837350	5420	5430	5430	5420	21
680	20231227	093800	24723520	5420	5430	5430	5420	25
681	20231227	093700	24587970	5420	5430	5430	5420	61
682	20231227	093600	24257200	5420	5420	5430	5420	62
683	20231227	093500	23920920	5420	5420	5420	5420	20
684	20231227	093400	23812520	5410	5410	5420	5410	141
685	20231227	093300	23049160	5410	5400	5410	5400	1479
686	20231227	093200	15062550	5370	5380	5380	5370	23
687	20231227	093100	14938840	5370	5370	5370	5370	20
688	20231227	093000	14831440	5370	5370	5370	5370	330
689	20231227	092900	13059340	5370	5360	5370	5360	30
690	20231227	092800	12898440	5360	5360	5360	5360	20
691	20231227	092700	12791240	5360	5360	5360	5360	20
692	20231227	092600	12684040	5360	5360	5360	5360	20
693	20231227	092500	12576840	5400	5360	5400	5360	70
694	20231227	092400	12199720	5360	5360	5360	5360	227
695	20231227	092300	10983000	5360	5360	5360	5360	20
696	20231227	092200	10875800	5360	5360	5360	5360	60
697	20231227	092100	10554200	5360	5360	5360	5360	20
698	20231227	092000	10447000	5360	5360	5360	5360	68
699	20231227	091900	10082520	5360	5360	5360	5360	28
700	20231227	091800	9932440	5360	5380	5380	5360	44
701	20231227	091700	9696120	5370	5370	5380	5370	199
702	20231227	091600	8625710	5370	5370	5370	5370	21
703	20231227	091500	8512940	5370	5370	5370	5370	20
704	20231227	091400	8405540	5370	5370	5370	5370	137
705	20231227	091300	7669850	5370	5370	5370	5370	30
706	20231227	091200	7508750	5370	5380	5380	5370	246
707	20231227	091100	6187530	5360	5360	5360	5360	20
708	20231227	091000	6080330	5390	5360	5390	5360	21
709	20231227	090900	5967740	5360	5360	5360	5360	20
710	20231227	090800	5860540	5430	5370	5430	5370	512
711	20231227	090700	3105900	5370	5370	5370	5370	0
712	20231227	090600	3105900	5370	5390	5390	5370	253
713	20231227	090500	1745150	5460	5460	5460	5460	2
714	20231227	090400	1734230	5460	5480	5480	5460	102
715	20231227	090300	1175310	5480	5380	5480	5380	200
716	20231227	090200	96310	5350	5350	5350	5350	0
717	20231227	090100	96310	5350	5360	5360	5350	2
718	20231227	090000	85600	5350	5350	5350	5350	16