KissMeData/014280/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	185700	434479960	5650	5650	5650	5650	2562
3	20231227	185600	434479960	5650	5650	5650	5650	0
4	20231227	185500	434479960	5650	5650	5650	5650	0
5	20231227	185400	434479960	5650	5650	5650	5650	0
6	20231227	185300	434479960	5650	5650	5650	5650	0
7	20231227	185200	434479960	5650	5650	5650	5650	0
8	20231227	185100	434479960	5650	5650	5650	5650	0
9	20231227	185000	434479960	5650	5650	5650	5650	0
10	20231227	184900	434479960	5650	5650	5650	5650	0
11	20231227	184800	434479960	5650	5650	5650	5650	0
12	20231227	184700	434479960	5650	5650	5650	5650	0
13	20231227	184600	434479960	5650	5650	5650	5650	0
14	20231227	184500	434479960	5650	5650	5650	5650	0
15	20231227	184400	434479960	5650	5650	5650	5650	0
16	20231227	184300	434479960	5650	5650	5650	5650	0
17	20231227	184200	434479960	5650	5650	5650	5650	0
18	20231227	184100	434479960	5650	5650	5650	5650	0
19	20231227	184000	434479960	5650	5650	5650	5650	0
20	20231227	183900	434479960	5650	5650	5650	5650	0
21	20231227	183800	434479960	5650	5650	5650	5650	0
22	20231227	183700	434479960	5650	5650	5650	5650	0
23	20231227	183600	434479960	5650	5650	5650	5650	0
24	20231227	183500	434479960	5650	5650	5650	5650	0
25	20231227	183400	434479960	5650	5650	5650	5650	0
26	20231227	183300	434479960	5650	5650	5650	5650	0
27	20231227	183200	434479960	5650	5650	5650	5650	0
28	20231227	183100	434479960	5650	5650	5650	5650	0
29	20231227	183000	434479960	5650	5650	5650	5650	0
30	20231227	182900	434479960	5650	5650	5650	5650	0
31	20231227	182800	434479960	5650	5650	5650	5650	0
32	20231227	182700	434479960	5650	5650	5650	5650	2562
33	20231227	182600	434479960	5650	5650	5650	5650	0
34	20231227	182500	434479960	5650	5650	5650	5650	0
35	20231227	182400	434479960	5650	5650	5650	5650	0
36	20231227	182300	434479960	5650	5650	5650	5650	0
37	20231227	182200	434479960	5650	5650	5650	5650	0
38	20231227	182100	434479960	5650	5650	5650	5650	0
39	20231227	182000	434479960	5650	5650	5650	5650	0
40	20231227	181900	434479960	5650	5650	5650	5650	0
41	20231227	181800	434479960	5650	5650	5650	5650	0
42	20231227	181700	434479960	5650	5650	5650	5650	0
43	20231227	181600	434479960	5650	5650	5650	5650	0
44	20231227	181500	434479960	5650	5650	5650	5650	0
45	20231227	181400	434479960	5650	5650	5650	5650	0
46	20231227	181300	434479960	5650	5650	5650	5650	0
47	20231227	181200	434479960	5650	5650	5650	5650	0
48	20231227	181100	434479960	5650	5650	5650	5650	0
49	20231227	181000	434479960	5650	5650	5650	5650	0
50	20231227	180900	434479960	5650	5650	5650	5650	0
51	20231227	180800	434479960	5650	5650	5650	5650	0
52	20231227	180700	434479960	5650	5650	5650	5650	0
53	20231227	180600	434479960	5650	5650	5650	5650	0
54	20231227	180500	434479960	5650	5650	5650	5650	0
55	20231227	180400	434479960	5650	5650	5650	5650	0
56	20231227	180300	434479960	5650	5650	5650	5650	0
57	20231227	180200	434479960	5650	5650	5650	5650	0
58	20231227	180100	434479960	5650	5650	5650	5650	0
59	20231227	180000	434479960	5650	5650	5650	5650	0
60	20231227	175900	434479960	5650	5650	5650	5650	0
61	20231227	175800	434479960	5650	5650	5650	5650	0
62	20231227	175700	434479960	5650	5650	5650	5650	2562
63	20231227	175600	434479960	5650	5650	5650	5650	0
64	20231227	175500	434479960	5650	5650	5650	5650	0
65	20231227	175400	434479960	5650	5650	5650	5650	0
66	20231227	175300	434479960	5650	5650	5650	5650	0
67	20231227	175200	434479960	5650	5650	5650	5650	0
68	20231227	175100	434479960	5650	5650	5650	5650	0
69	20231227	175000	434479960	5650	5650	5650	5650	0
70	20231227	174900	434479960	5650	5650	5650	5650	0
71	20231227	174800	434479960	5650	5650	5650	5650	0
72	20231227	174700	434479960	5650	5650	5650	5650	0
73	20231227	174600	434479960	5650	5650	5650	5650	0
74	20231227	174500	434479960	5650	5650	5650	5650	0
75	20231227	174400	434479960	5650	5650	5650	5650	0
76	20231227	174300	434479960	5650	5650	5650	5650	0
77	20231227	174200	434479960	5650	5650	5650	5650	0
78	20231227	174100	434479960	5650	5650	5650	5650	0
79	20231227	174000	434479960	5650	5650	5650	5650	0
80	20231227	173900	434479960	5650	5650	5650	5650	0
81	20231227	173800	434479960	5650	5650	5650	5650	0
82	20231227	173700	434479960	5650	5650	5650	5650	0
83	20231227	173600	434479960	5650	5650	5650	5650	0
84	20231227	173500	434479960	5650	5650	5650	5650	0
85	20231227	173400	434479960	5650	5650	5650	5650	0
86	20231227	173300	434479960	5650	5650	5650	5650	0
87	20231227	173200	434479960	5650	5650	5650	5650	0
88	20231227	173100	434479960	5650	5650	5650	5650	0
89	20231227	173000	434479960	5650	5650	5650	5650	0
90	20231227	172900	434479960	5650	5650	5650	5650	0
91	20231227	172800	434479960	5650	5650	5650	5650	0
92	20231227	172700	434479960	5650	5650	5650	5650	2562
93	20231227	172600	434479960	5650	5650	5650	5650	0
94	20231227	172500	434479960	5650	5650	5650	5650	0
95	20231227	172400	434479960	5650	5650	5650	5650	0
96	20231227	172300	434479960	5650	5650	5650	5650	0
97	20231227	172200	434479960	5650	5650	5650	5650	0
98	20231227	172100	434479960	5650	5650	5650	5650	0
99	20231227	172000	434479960	5650	5650	5650	5650	0
100	20231227	171900	434479960	5650	5650	5650	5650	0
101	20231227	171800	434479960	5650	5650	5650	5650	0
102	20231227	171700	434479960	5650	5650	5650	5650	0
103	20231227	171600	434479960	5650	5650	5650	5650	0
104	20231227	171500	434479960	5650	5650	5650	5650	0
105	20231227	171400	434479960	5650	5650	5650	5650	0
106	20231227	171300	434479960	5650	5650	5650	5650	0
107	20231227	171200	434479960	5650	5650	5650	5650	0
108	20231227	171100	434479960	5650	5650	5650	5650	0
109	20231227	171000	434479960	5650	5650	5650	5650	0
110	20231227	170900	434479960	5650	5650	5650	5650	0
111	20231227	170800	434479960	5650	5650	5650	5650	0
112	20231227	170700	434479960	5650	5650	5650	5650	0
113	20231227	170600	434479960	5650	5650	5650	5650	0
114	20231227	170500	434479960	5650	5650	5650	5650	0
115	20231227	170400	434479960	5650	5650	5650	5650	0
116	20231227	170300	434479960	5650	5650	5650	5650	0
117	20231227	170200	434479960	5650	5650	5650	5650	0
118	20231227	170100	434479960	5650	5650	5650	5650	0
119	20231227	170000	434479960	5650	5650	5650	5650	0
120	20231227	165900	434479960	5650	5650	5650	5650	0
121	20231227	165800	434479960	5650	5650	5650	5650	0
122	20231227	165700	434479960	5650	5650	5650	5650	2562
123	20231227	165600	434479960	5650	5650	5650	5650	0
124	20231227	165500	434479960	5650	5650	5650	5650	0
125	20231227	165400	434479960	5650	5650	5650	5650	0
126	20231227	165300	434479960	5650	5650	5650	5650	0
127	20231227	165200	434479960	5650	5650	5650	5650	0
128	20231227	165100	434479960	5650	5650	5650	5650	0
129	20231227	165000	434479960	5650	5650	5650	5650	0
130	20231227	164900	434479960	5650	5650	5650	5650	0
131	20231227	164800	434479960	5650	5650	5650	5650	0
132	20231227	164700	434479960	5650	5650	5650	5650	0
133	20231227	164600	434479960	5650	5650	5650	5650	0
134	20231227	164500	434479960	5650	5650	5650	5650	0
135	20231227	164400	434479960	5650	5650	5650	5650	0
136	20231227	164300	434479960	5650	5650	5650	5650	0
137	20231227	164200	434479960	5650	5650	5650	5650	0
138	20231227	164100	434479960	5650	5650	5650	5650	0
139	20231227	164000	434479960	5650	5650	5650	5650	0
140	20231227	163900	434479960	5650	5650	5650	5650	0
141	20231227	163800	434479960	5650	5650	5650	5650	0
142	20231227	163700	434479960	5650	5650	5650	5650	0
143	20231227	163600	434479960	5650	5650	5650	5650	0
144	20231227	163500	434479960	5650	5650	5650	5650	0
145	20231227	163400	434479960	5650	5650	5650	5650	0
146	20231227	163300	434479960	5650	5650	5650	5650	0
147	20231227	163200	434479960	5650	5650	5650	5650	0
148	20231227	163100	434479960	5650	5650	5650	5650	0
149	20231227	163000	434479960	5650	5650	5650	5650	0
150	20231227	162900	434479960	5650	5650	5650	5650	0
151	20231227	162800	434479960	5650	5650	5650	5650	0
152	20231227	162700	434479960	5650	5650	5650	5650	2562
153	20231227	162600	434479960	5650	5650	5650	5650	0
154	20231227	162500	434479960	5650	5650	5650	5650	0
155	20231227	162400	434479960	5650	5650	5650	5650	0
156	20231227	162300	434479960	5650	5650	5650	5650	0
157	20231227	162200	434479960	5650	5650	5650	5650	0
158	20231227	162100	434479960	5650	5650	5650	5650	0
159	20231227	162000	434479960	5650	5650	5650	5650	0
160	20231227	161900	434479960	5650	5650	5650	5650	0
161	20231227	161800	434479960	5650	5650	5650	5650	0
162	20231227	161700	434479960	5650	5650	5650	5650	0
163	20231227	161600	434479960	5650	5650	5650	5650	0
164	20231227	161500	434479960	5650	5650	5650	5650	0
165	20231227	161400	434479960	5650	5650	5650	5650	0
166	20231227	161300	434479960	5650	5650	5650	5650	0
167	20231227	161200	434479960	5650	5650	5650	5650	0
168	20231227	161100	434479960	5650	5650	5650	5650	0
169	20231227	161000	434479960	5650	5650	5650	5650	0
170	20231227	160900	434479960	5650	5650	5650	5650	0
171	20231227	160800	434479960	5650	5650	5650	5650	0
172	20231227	160700	434479960	5650	5650	5650	5650	0
173	20231227	160600	434479960	5650	5650	5650	5650	0
174	20231227	160500	434479960	5650	5650	5650	5650	0
175	20231227	160400	434479960	5650	5650	5650	5650	0
176	20231227	160300	434479960	5650	5650	5650	5650	0
177	20231227	160200	434479960	5650	5650	5650	5650	0
178	20231227	160100	434479960	5650	5650	5650	5650	0
179	20231227	160000	434479960	5650	5650	5650	5650	0
180	20231227	155900	434479960	5650	5650	5650	5650	0
181	20231227	155800	434479960	5650	5650	5650	5650	0
182	20231227	155700	434479960	5650	5650	5650	5650	2562
183	20231227	155600	434479960	5650	5650	5650	5650	0
184	20231227	155500	434479960	5650	5650	5650	5650	0
185	20231227	155400	434479960	5650	5650	5650	5650	0
186	20231227	155300	434479960	5650	5650	5650	5650	0
187	20231227	155200	434479960	5650	5650	5650	5650	0
188	20231227	155100	434479960	5650	5650	5650	5650	0
189	20231227	155000	434479960	5650	5650	5650	5650	0
190	20231227	154900	434479960	5650	5650	5650	5650	0
191	20231227	154800	434479960	5650	5650	5650	5650	0
192	20231227	154700	434479960	5650	5650	5650	5650	0
193	20231227	154600	434479960	5650	5650	5650	5650	0
194	20231227	154500	434479960	5650	5650	5650	5650	0
195	20231227	154400	434479960	5650	5650	5650	5650	0
196	20231227	154300	434479960	5650	5650	5650	5650	0
197	20231227	154200	434479960	5650	5650	5650	5650	0
198	20231227	154100	434479960	5650	5650	5650	5650	0
199	20231227	154000	434479960	5650	5650	5650	5650	0
200	20231227	153900	434479960	5650	5650	5650	5650	0
201	20231227	153800	434479960	5650	5650	5650	5650	0
202	20231227	153700	434479960	5650	5650	5650	5650	0
203	20231227	153600	434479960	5650	5650	5650	5650	0
204	20231227	153500	434479960	5650	5650	5650	5650	0
205	20231227	153400	434479960	5650	5650	5650	5650	0
206	20231227	153300	434479960	5650	5650	5650	5650	0
207	20231227	153200	434479960	5650	5650	5650	5650	0
208	20231227	153100	434479960	5650	5650	5650	5650	0
209	20231227	153000	434479960	5650	5650	5650	5650	2562
210	20231227	152900	420004660	5620	5620	5620	5620	0
211	20231227	152800	420004660	5620	5620	5620	5620	0
212	20231227	152700	420004660	5620	5620	5620	5620	0
213	20231227	152600	420004660	5620	5620	5620	5620	0
214	20231227	152500	420004660	5620	5620	5620	5620	0
215	20231227	152400	420004660	5620	5620	5620	5620	0
216	20231227	152300	420004660	5620	5620	5620	5620	0
217	20231227	152200	420004660	5620	5620	5620	5620	0
218	20231227	152100	420004660	5620	5620	5620	5620	0
219	20231227	152000	420004660	5620	5620	5620	5620	0
220	20231227	151900	420004660	5620	5610	5620	5600	305
221	20231227	151800	418293580	5600	5620	5620	5600	580
222	20231227	151700	415039720	5620	5610	5620	5610	10
223	20231227	151600	414983570	5620	5610	5620	5610	81
224	20231227	151500	414528710	5610	5610	5610	5610	89
225	20231227	151400	414029420	5610	5610	5610	5610	500
226	20231227	151300	411224420	5600	5600	5600	5600	216
227	20231227	151200	410014820	5580	5610	5610	5560	10019
228	20231227	151100	354020450	5620	5630	5630	5620	2
229	20231227	151000	354009200	5610	5630	5630	5610	751
230	20231227	150900	349788780	5610	5620	5620	5610	882
231	20231227	150800	344840740	5620	5620	5620	5620	181
232	20231227	150700	343823520	5630	5610	5630	5610	74
233	20231227	150600	343407980	5610	5630	5630	5610	3600
234	20231227	150500	323200770	5650	5650	5650	5650	2
235	20231227	150400	323189470	5640	5630	5650	5630	1311
236	20231227	150300	315803520	5650	5650	5650	5650	0
237	20231227	150200	315803520	5650	5650	5650	5650	19
238	20231227	150100	315696170	5650	5640	5650	5640	4
239	20231227	150000	315673590	5640	5640	5640	5640	10
240	20231227	145900	315617190	5650	5650	5650	5650	0
241	20231227	145800	315617190	5650	5650	5650	5650	0
242	20231227	145700	315617190	5650	5650	5650	5650	20
243	20231227	145600	315504190	5650	5640	5650	5640	100
244	20231227	145500	314939780	5630	5630	5630	5630	1
245	20231227	145400	314934150	5640	5640	5640	5640	3
246	20231227	145300	314917230	5640	5640	5640	5640	2
247	20231227	145200	314905950	5630	5630	5630	5630	1313
248	20231227	145100	307513760	5630	5630	5630	5630	5
249	20231227	145000	307485610	5630	5630	5630	5630	20
250	20231227	144900	307373010	5630	5630	5630	5630	23
251	20231227	144800	307243520	5630	5630	5630	5620	305
252	20231227	144700	305526390	5630	5630	5630	5630	832
253	20231227	144600	300842230	5630	5630	5630	5630	0
254	20231227	144500	300842230	5630	5630	5630	5630	0
255	20231227	144400	300842230	5630	5630	5630	5630	10
256	20231227	144300	300785930	5630	5630	5630	5630	2
257	20231227	144200	300774670	5620	5620	5620	5620	860
258	20231227	144100	295941470	5630	5630	5630	5630	24
259	20231227	144000	295806350	5620	5620	5630	5620	32
260	20231227	143900	295626500	5630	5640	5640	5630	5549
261	20231227	143800	264382910	5640	5640	5640	5640	0
262	20231227	143700	264382910	5640	5640	5640	5640	0
263	20231227	143600	264382910	5640	5640	5640	5640	0
264	20231227	143500	264382910	5640	5640	5640	5640	9
265	20231227	143400	264332150	5640	5640	5650	5640	10
266	20231227	143300	264275730	5660	5660	5660	5660	0
267	20231227	143200	264275730	5660	5660	5660	5660	1
268	20231227	143100	264270070	5630	5650	5650	5630	99
269	20231227	143000	263712320	5650	5650	5650	5650	20
270	20231227	142900	263599320	5650	5650	5650	5650	0
271	20231227	142800	263599320	5650	5650	5650	5650	0
272	20231227	142700	263599320	5650	5650	5650	5650	0
273	20231227	142600	263599320	5650	5650	5650	5650	0
274	20231227	142500	263599320	5650	5650	5650	5650	0
275	20231227	142400	263599320	5650	5650	5650	5640	8
276	20231227	142300	263554170	5650	5650	5650	5650	3
277	20231227	142200	263537220	5640	5640	5640	5640	0
278	20231227	142100	263537220	5640	5640	5640	5640	2
279	20231227	142000	263525940	5670	5670	5670	5670	2
280	20231227	141900	263514600	5670	5630	5670	5630	585
281	20231227	141800	260218080	5640	5640	5640	5640	0
282	20231227	141700	260218080	5640	5640	5640	5640	0
283	20231227	141600	260218080	5640	5630	5640	5620	321
284	20231227	141500	258410770	5630	5630	5630	5630	1
285	20231227	141400	258405140	5630	5630	5630	5630	200
286	20231227	141300	257279140	5630	5630	5630	5630	300
287	20231227	141200	255590140	5630	5630	5630	5630	0
288	20231227	141100	255590140	5630	5630	5630	5630	0
289	20231227	141000	255590140	5630	5630	5630	5630	25
290	20231227	140900	255449390	5630	5630	5630	5630	500
291	20231227	140800	252634390	5640	5640	5640	5640	250
292	20231227	140700	251224390	5630	5630	5630	5630	0
293	20231227	140600	251224390	5630	5630	5630	5630	1
294	20231227	140500	251218760	5630	5630	5630	5630	0
295	20231227	140400	251218760	5630	5630	5630	5630	0
296	20231227	140300	251218760	5630	5630	5630	5630	13
297	20231227	140200	251145570	5650	5650	5650	5650	0
298	20231227	140100	251145570	5650	5650	5650	5650	10
299	20231227	140000	251089070	5640	5640	5640	5640	100
300	20231227	135900	250525070	5640	5640	5640	5640	0
301	20231227	135800	250525070	5640	5640	5640	5640	0
302	20231227	135700	250525070	5640	5640	5640	5640	18
303	20231227	135600	250423550	5640	5640	5640	5640	50
304	20231227	135500	250141550	5640	5640	5640	5640	15
305	20231227	135400	250056950	5640	5640	5640	5640	0
306	20231227	135300	250056950	5640	5640	5640	5640	33
307	20231227	135200	249870830	5640	5640	5640	5640	18
308	20231227	135100	249769310	5640	5640	5640	5640	0
309	20231227	135000	249769310	5640	5640	5640	5640	0
310	20231227	134900	249769310	5640	5640	5640	5640	1000
311	20231227	134800	244129310	5630	5630	5630	5630	3
312	20231227	134700	244112420	5630	5630	5630	5630	2
313	20231227	134600	244101160	5620	5620	5620	5620	80
314	20231227	134500	243651560	5630	5630	5630	5630	0
315	20231227	134400	243651560	5630	5630	5630	5630	100
316	20231227	134300	243088560	5630	5630	5630	5630	0
317	20231227	134200	243088560	5630	5630	5630	5630	70
318	20231227	134100	242694460	5630	5630	5630	5630	7
319	20231227	134000	242655050	5630	5620	5630	5620	172
320	20231227	133900	241688190	5630	5630	5630	5630	84
321	20231227	133800	241215270	5620	5620	5620	5620	0
322	20231227	133700	241215270	5620	5620	5620	5620	0
323	20231227	133600	241215270	5620	5620	5620	5620	0
324	20231227	133500	241215270	5620	5620	5620	5620	0
325	20231227	133400	241215270	5620	5620	5620	5620	2
326	20231227	133300	241204030	5630	5630	5630	5630	0
327	20231227	133200	241204030	5630	5630	5630	5630	0
328	20231227	133100	241204030	5630	5630	5630	5630	0
329	20231227	133000	241204030	5630	5630	5630	5630	30
330	20231227	132900	241035130	5620	5620	5620	5620	0
331	20231227	132800	241035130	5620	5620	5620	5620	0
332	20231227	132700	241035130	5620	5620	5620	5620	0
333	20231227	132600	241035130	5620	5620	5620	5620	57
334	20231227	132500	240714790	5620	5620	5620	5620	0
335	20231227	132400	240714790	5620	5620	5620	5620	247
336	20231227	132300	239326650	5620	5620	5620	5620	100
337	20231227	132200	238764650	5620	5620	5620	5620	380
338	20231227	132100	236629050	5640	5640	5640	5640	0
339	20231227	132000	236629050	5640	5640	5640	5640	1
340	20231227	131900	236623410	5640	5630	5640	5620	405
341	20231227	131800	234343160	5630	5630	5630	5630	0
342	20231227	131700	234343160	5630	5630	5630	5630	0
343	20231227	131600	234343160	5630	5630	5630	5630	10
344	20231227	131500	234286860	5630	5630	5630	5630	1
345	20231227	131400	234281230	5630	5630	5630	5630	505
346	20231227	131300	231438080	5630	5630	5630	5630	0
347	20231227	131200	231438080	5630	5630	5630	5630	182
348	20231227	131100	230413420	5630	5630	5630	5630	0
349	20231227	131000	230413420	5630	5630	5630	5630	0
350	20231227	130900	230413420	5630	5640	5640	5630	3734
351	20231227	130800	209367320	5650	5650	5650	5650	12
352	20231227	130700	209299520	5650	5650	5650	5650	0
353	20231227	130600	209299520	5650	5650	5650	5650	20
354	20231227	130500	209186520	5650	5650	5650	5650	1
355	20231227	130400	209180870	5650	5650	5650	5650	5
356	20231227	130300	209152620	5640	5650	5650	5640	5
357	20231227	130200	209124400	5650	5650	5650	5650	12
358	20231227	130100	209056600	5650	5650	5650	5650	0
359	20231227	130000	209056600	5650	5650	5650	5650	5
360	20231227	125900	209028350	5640	5650	5650	5640	183
361	20231227	125800	207995650	5650	5650	5650	5650	63
362	20231227	125700	207639700	5650	5650	5650	5650	10
363	20231227	125600	207583200	5650	5650	5650	5650	1
364	20231227	125500	207577550	5660	5660	5660	5660	0
365	20231227	125400	207577550	5660	5660	5660	5660	0
366	20231227	125300	207577550	5660	5660	5660	5660	0
367	20231227	125200	207577550	5660	5660	5660	5660	0
368	20231227	125100	207577550	5660	5660	5660	5660	0
369	20231227	125000	207577550	5660	5660	5660	5660	0
370	20231227	124900	207577550	5660	5660	5660	5660	0
371	20231227	124800	207577550	5660	5650	5660	5650	5
372	20231227	124700	207549260	5650	5650	5650	5650	1
373	20231227	124600	207543610	5640	5640	5640	5640	10
374	20231227	124500	207487210	5650	5650	5650	5650	0
375	20231227	124400	207487210	5650	5650	5650	5650	8
376	20231227	124300	207442010	5660	5650	5660	5640	1876
377	20231227	124200	196847520	5660	5660	5660	5660	60
378	20231227	124100	196507920	5660	5660	5660	5660	787
379	20231227	124000	192053500	5650	5650	5650	5650	0
380	20231227	123900	192053500	5650	5650	5650	5650	0
381	20231227	123800	192053500	5650	5650	5650	5650	0
382	20231227	123700	192053500	5650	5650	5650	5650	0
383	20231227	123600	192053500	5650	5650	5650	5650	254
384	20231227	123500	190618400	5650	5650	5650	5650	0
385	20231227	123400	190618400	5650	5650	5650	5650	0
386	20231227	123300	190618400	5650	5650	5650	5650	0
387	20231227	123200	190618400	5650	5650	5650	5650	0
388	20231227	123100	190618400	5650	5650	5650	5650	2
389	20231227	123000	190607100	5650	5650	5650	5650	0
390	20231227	122900	190607100	5650	5650	5650	5650	0
391	20231227	122800	190607100	5650	5650	5650	5650	0
392	20231227	122700	190607100	5650	5650	5650	5650	10
393	20231227	122600	190550600	5650	5650	5650	5650	101
394	20231227	122500	189979950	5640	5640	5640	5640	1
395	20231227	122400	189974310	5650	5650	5650	5650	356
396	20231227	122300	187962910	5650	5650	5650	5650	0
397	20231227	122200	187962910	5650	5650	5650	5650	0
398	20231227	122100	187962910	5650	5650	5650	5650	33
399	20231227	122000	187776460	5660	5660	5660	5660	0
400	20231227	121900	187776460	5660	5660	5660	5660	0
401	20231227	121800	187776460	5660	5660	5660	5660	1
402	20231227	121700	187770800	5670	5670	5670	5670	14
403	20231227	121600	187691420	5670	5670	5670	5670	0
404	20231227	121500	187691420	5670	5670	5670	5670	5
405	20231227	121400	187663070	5670	5670	5670	5670	0
406	20231227	121300	187663070	5670	5670	5670	5670	0
407	20231227	121200	187663070	5670	5670	5670	5670	0
408	20231227	121100	187663070	5670	5670	5670	5670	200
409	20231227	121000	186529070	5670	5670	5670	5670	1
410	20231227	120900	186523400	5670	5670	5670	5670	0
411	20231227	120800	186523400	5670	5670	5670	5670	20
412	20231227	120700	186410000	5670	5670	5670	5670	2
413	20231227	120600	186398660	5650	5650	5650	5650	610
414	20231227	120500	182952160	5650	5650	5650	5650	9
415	20231227	120400	182901310	5650	5650	5650	5650	0
416	20231227	120300	182901310	5650	5650	5650	5650	50
417	20231227	120200	182618810	5650	5650	5650	5650	2
418	20231227	120100	182607510	5650	5650	5650	5650	10
419	20231227	120000	182551010	5650	5650	5650	5650	5
420	20231227	115900	182522760	5650	5650	5650	5650	0
421	20231227	115800	182522760	5650	5650	5650	5650	0
422	20231227	115700	182522760	5650	5650	5650	5650	1
423	20231227	115600	182517110	5650	5650	5650	5650	2
424	20231227	115500	182505810	5650	5650	5650	5650	0
425	20231227	115400	182505810	5650	5650	5650	5650	0
426	20231227	115300	182505810	5650	5650	5650	5650	0
427	20231227	115200	182505810	5650	5650	5650	5650	0
428	20231227	115100	182505810	5650	5650	5650	5650	4
429	20231227	115000	182483210	5650	5650	5650	5650	0
430	20231227	114900	182483210	5650	5650	5650	5650	0
431	20231227	114800	182483210	5650	5650	5650	5650	0
432	20231227	114700	182483210	5650	5650	5650	5650	0
433	20231227	114600	182483210	5650	5650	5650	5650	1
434	20231227	114500	182477560	5650	5650	5650	5650	8
435	20231227	114400	182432360	5650	5650	5650	5650	0
436	20231227	114300	182432360	5650	5650	5650	5650	0
437	20231227	114200	182432360	5650	5650	5650	5650	18
438	20231227	114100	182330660	5650	5650	5650	5650	0
439	20231227	114000	182330660	5650	5650	5650	5650	0
440	20231227	113900	182330660	5650	5650	5650	5650	0
441	20231227	113800	182330660	5650	5650	5650	5650	0
442	20231227	113700	182330660	5650	5650	5650	5650	25
443	20231227	113600	182189410	5650	5650	5650	5650	0
444	20231227	113500	182189410	5650	5650	5650	5650	0
445	20231227	113400	182189410	5650	5650	5650	5650	0
446	20231227	113300	182189410	5650	5650	5650	5650	0
447	20231227	113200	182189410	5650	5650	5650	5650	1
448	20231227	113100	182183760	5650	5650	5650	5650	0
449	20231227	113000	182183760	5650	5650	5650	5650	0
450	20231227	112900	182183760	5650	5650	5650	5650	0
451	20231227	112800	182183760	5650	5670	5670	5650	573
452	20231227	112700	178946230	5670	5670	5670	5670	9
453	20231227	112600	178895200	5670	5670	5670	5670	10
454	20231227	112500	178838500	5680	5680	5680	5680	2
455	20231227	112400	178827140	5680	5680	5680	5680	0
456	20231227	112300	178827140	5680	5680	5680	5680	0
457	20231227	112200	178827140	5680	5680	5680	5680	0
458	20231227	112100	178827140	5680	5680	5680	5680	0
459	20231227	112000	178827140	5680	5680	5680	5680	0
460	20231227	111900	178827140	5680	5680	5680	5680	10
461	20231227	111800	178770340	5680	5680	5680	5680	0
462	20231227	111700	178770340	5680	5680	5680	5680	0
463	20231227	111600	178770340	5680	5680	5680	5680	5
464	20231227	111500	178741940	5650	5650	5650	5650	0
465	20231227	111400	178741940	5650	5650	5650	5650	3
466	20231227	111300	178724990	5660	5660	5660	5660	3
467	20231227	111200	178708010	5680	5680	5680	5680	20
468	20231227	111100	178594410	5680	5680	5680	5680	1
469	20231227	111000	178588730	5660	5660	5660	5660	205
470	20231227	110900	177428430	5660	5660	5660	5660	38
471	20231227	110800	177213350	5690	5690	5690	5690	20
472	20231227	110700	177099550	5690	5690	5690	5690	0
473	20231227	110600	177099550	5690	5690	5690	5690	0
474	20231227	110500	177099550	5690	5690	5690	5690	0
475	20231227	110400	177099550	5690	5690	5690	5690	1
476	20231227	110300	177093860	5690	5690	5690	5690	0
477	20231227	110200	177093860	5690	5690	5690	5690	0
478	20231227	110100	177093860	5690	5690	5690	5690	0
479	20231227	110000	177093860	5690	5690	5690	5690	0
480	20231227	105900	177093860	5690	5660	5700	5660	995
481	20231227	105800	171445370	5660	5660	5660	5660	20
482	20231227	105700	171332170	5640	5640	5640	5640	0
483	20231227	105600	171332170	5640	5640	5640	5640	0
484	20231227	105500	171332170	5640	5640	5640	5640	0
485	20231227	105400	171332170	5640	5650	5650	5640	80
486	20231227	105300	170880870	5640	5640	5640	5640	0
487	20231227	105200	170880870	5640	5640	5640	5640	76
488	20231227	105100	170452230	5640	5650	5650	5640	161
489	20231227	105000	169544110	5670	5670	5670	5670	4
490	20231227	104900	169521430	5670	5670	5670	5670	34
491	20231227	104800	169328650	5680	5680	5680	5680	0
492	20231227	104700	169328650	5680	5700	5700	5680	161
493	20231227	104600	168413330	5700	5700	5700	5700	55
494	20231227	104500	168099830	5700	5700	5700	5700	0
495	20231227	104400	168099830	5700	5700	5700	5700	0
496	20231227	104300	168099830	5700	5700	5700	5700	0
497	20231227	104200	168099830	5700	5660	5700	5660	2701
498	20231227	104100	152725610	5650	5660	5660	5650	118
499	20231227	104000	152058830	5660	5660	5660	5660	2
500	20231227	103900	152047510	5660	5660	5660	5660	1
501	20231227	103800	152041850	5650	5650	5650	5650	0
502	20231227	103700	152041850	5650	5650	5650	5650	0
503	20231227	103600	152041850	5650	5640	5650	5640	500
504	20231227	103500	149216870	5640	5640	5640	5640	11
505	20231227	103400	149154830	5640	5640	5640	5640	0
506	20231227	103300	149154830	5640	5640	5640	5640	0
507	20231227	103200	149154830	5640	5640	5640	5640	0
508	20231227	103100	149154830	5640	5640	5640	5640	236
509	20231227	103000	147823790	5630	5630	5630	5630	0
510	20231227	102900	147823790	5630	5630	5630	5630	0
511	20231227	102800	147823790	5630	5630	5630	5630	20
512	20231227	102700	147711190	5640	5640	5640	5640	11
513	20231227	102600	147649150	5620	5620	5620	5620	20
514	20231227	102500	147536750	5610	5610	5610	5610	0
515	20231227	102400	147536750	5610	5610	5610	5610	0
516	20231227	102300	147536750	5610	5610	5610	5610	0
517	20231227	102200	147536750	5610	5610	5610	5610	20
518	20231227	102100	147424550	5610	5610	5610	5610	0
519	20231227	102000	147424550	5610	5610	5610	5610	0
520	20231227	101900	147424550	5610	5630	5630	5610	500
521	20231227	101800	144616170	5640	5640	5640	5640	100
522	20231227	101700	144052170	5640	5640	5640	5640	0
523	20231227	101600	144052170	5640	5630	5640	5630	130
524	20231227	101500	143320170	5620	5620	5620	5620	0
525	20231227	101400	143320170	5620	5620	5620	5620	329
526	20231227	101300	141471190	5620	5620	5620	5620	0
527	20231227	101200	141471190	5620	5620	5620	5620	0
528	20231227	101100	141471190	5620	5620	5620	5620	288
529	20231227	101000	139852630	5620	5620	5620	5620	12
530	20231227	100900	139785190	5620	5620	5620	5620	12
531	20231227	100800	139717750	5620	5620	5620	5610	31
532	20231227	100700	139543690	5620	5620	5620	5620	177
533	20231227	100600	138548950	5610	5610	5610	5610	0
534	20231227	100500	138548950	5610	5610	5610	5610	220
535	20231227	100400	137314750	5610	5620	5620	5610	39
536	20231227	100300	137095950	5620	5620	5620	5620	90
537	20231227	100200	136590150	5620	5620	5620	5620	53
538	20231227	100100	136292290	5620	5620	5620	5620	0
539	20231227	100000	136292290	5620	5620	5620	5620	452
540	20231227	095900	133752050	5620	5620	5620	5620	400
541	20231227	095800	131504050	5620	5620	5620	5620	200
542	20231227	095700	130380050	5610	5610	5610	5610	0
543	20231227	095600	130380050	5610	5610	5610	5610	0
544	20231227	095500	130380050	5610	5610	5610	5610	0
545	20231227	095400	130380050	5610	5610	5610	5610	710
546	20231227	095300	126396950	5620	5620	5630	5620	805
547	20231227	095200	121872840	5620	5620	5620	5620	0
548	20231227	095100	121872840	5620	5620	5620	5620	2
549	20231227	095000	121861600	5630	5620	5630	5620	590
550	20231227	094900	118545780	5620	5620	5620	5620	396
551	20231227	094800	116320260	5620	5620	5620	5620	2007
552	20231227	094700	105040920	5620	5620	5620	5620	50
553	20231227	094600	104759920	5610	5620	5620	5610	232
554	20231227	094500	103458390	5620	5620	5630	5610	317
555	20231227	094400	101679830	5620	5620	5620	5620	18
556	20231227	094300	101578670	5620	5620	5620	5620	661
557	20231227	094200	97863850	5630	5630	5630	5630	12
558	20231227	094100	97796290	5620	5630	5630	5620	1533
559	20231227	094000	89180820	5620	5620	5620	5620	0
560	20231227	093900	89180820	5620	5620	5620	5620	1230
561	20231227	093800	82268220	5630	5630	5630	5620	319
562	20231227	093700	80474550	5630	5630	5630	5630	5
563	20231227	093600	80446400	5630	5630	5650	5630	44
564	20231227	093500	80198500	5650	5630	5650	5620	609
565	20231227	093400	76775810	5640	5640	5640	5630	1055
566	20231227	093300	70836010	5640	5640	5640	5640	3
567	20231227	093200	70819090	5650	5650	5650	5650	13
568	20231227	093100	70745640	5650	5650	5650	5650	113
569	20231227	093000	70107190	5650	5650	5650	5650	26
570	20231227	092900	69960290	5650	5630	5650	5630	104
571	20231227	092800	69374370	5630	5630	5650	5630	2862
572	20231227	092700	53261270	5640	5640	5640	5630	758
573	20231227	092600	48993450	5640	5650	5650	5640	281
574	20231227	092500	47408600	5650	5660	5660	5650	17
575	20231227	092400	47312500	5650	5660	5660	5650	125
576	20231227	092300	46605870	5650	5640	5650	5640	53
577	20231227	092200	46306440	5650	5650	5650	5650	14
578	20231227	092100	46227340	5650	5650	5650	5630	139
579	20231227	092000	45443370	5630	5630	5630	5630	0
580	20231227	091900	45443370	5630	5660	5670	5630	1246
581	20231227	091800	38415980	5660	5670	5670	5650	139
582	20231227	091700	37629270	5670	5670	5670	5670	5
583	20231227	091600	37600920	5670	5660	5670	5660	15
584	20231227	091500	37515990	5660	5660	5660	5660	760
585	20231227	091400	33214390	5660	5660	5660	5660	10
586	20231227	091300	33157790	5660	5660	5660	5660	11
587	20231227	091200	33095530	5660	5660	5660	5660	180
588	20231227	091100	32076730	5670	5670	5670	5670	52
589	20231227	091000	31781890	5680	5680	5680	5680	0
590	20231227	090900	31781890	5680	5670	5680	5670	403
591	20231227	090800	29496830	5670	5670	5670	5670	2
592	20231227	090700	29485490	5660	5650	5660	5640	1493
593	20231227	090600	21043900	5640	5650	5650	5640	55
594	20231227	090500	20733650	5650	5650	5650	5650	27
595	20231227	090400	20581100	5660	5660	5660	5660	11
596	20231227	090300	20518840	5670	5670	5670	5670	0
597	20231227	090200	20518840	5670	5670	5670	5670	3
598	20231227	090100	20501830	5690	5690	5690	5690	0
599	20231227	090000	20501830	5690	5620	5690	5620	3648