KissMeData/019210/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	190200	920506950	5840	5840	5840	5840	4316
3	20231227	190100	920506950	5840	5840	5840	5840	0
4	20231227	190000	920506950	5840	5840	5840	5840	0
5	20231227	185900	920506950	5840	5840	5840	5840	0
6	20231227	185800	920506950	5840	5840	5840	5840	0
7	20231227	185700	920506950	5840	5840	5840	5840	0
8	20231227	185600	920506950	5840	5840	5840	5840	0
9	20231227	185500	920506950	5840	5840	5840	5840	0
10	20231227	185400	920506950	5840	5840	5840	5840	0
11	20231227	185300	920506950	5840	5840	5840	5840	0
12	20231227	185200	920506950	5840	5840	5840	5840	0
13	20231227	185100	920506950	5840	5840	5840	5840	0
14	20231227	185000	920506950	5840	5840	5840	5840	0
15	20231227	184900	920506950	5840	5840	5840	5840	0
16	20231227	184800	920506950	5840	5840	5840	5840	0
17	20231227	184700	920506950	5840	5840	5840	5840	0
18	20231227	184600	920506950	5840	5840	5840	5840	0
19	20231227	184500	920506950	5840	5840	5840	5840	0
20	20231227	184400	920506950	5840	5840	5840	5840	0
21	20231227	184300	920506950	5840	5840	5840	5840	0
22	20231227	184200	920506950	5840	5840	5840	5840	0
23	20231227	184100	920506950	5840	5840	5840	5840	0
24	20231227	184000	920506950	5840	5840	5840	5840	0
25	20231227	183900	920506950	5840	5840	5840	5840	0
26	20231227	183800	920506950	5840	5840	5840	5840	0
27	20231227	183700	920506950	5840	5840	5840	5840	0
28	20231227	183600	920506950	5840	5840	5840	5840	0
29	20231227	183500	920506950	5840	5840	5840	5840	0
30	20231227	183400	920506950	5840	5840	5840	5840	0
31	20231227	183300	920506950	5840	5840	5840	5840	0
32	20231227	183200	920506950	5840	5840	5840	5840	4316
33	20231227	183100	920506950	5840	5840	5840	5840	0
34	20231227	183000	920506950	5840	5840	5840	5840	0
35	20231227	182900	920506950	5840	5840	5840	5840	0
36	20231227	182800	920506950	5840	5840	5840	5840	0
37	20231227	182700	920506950	5840	5840	5840	5840	0
38	20231227	182600	920506950	5840	5840	5840	5840	0
39	20231227	182500	920506950	5840	5840	5840	5840	0
40	20231227	182400	920506950	5840	5840	5840	5840	0
41	20231227	182300	920506950	5840	5840	5840	5840	0
42	20231227	182200	920506950	5840	5840	5840	5840	0
43	20231227	182100	920506950	5840	5840	5840	5840	0
44	20231227	182000	920506950	5840	5840	5840	5840	0
45	20231227	181900	920506950	5840	5840	5840	5840	0
46	20231227	181800	920506950	5840	5840	5840	5840	0
47	20231227	181700	920506950	5840	5840	5840	5840	0
48	20231227	181600	920506950	5840	5840	5840	5840	0
49	20231227	181500	920506950	5840	5840	5840	5840	0
50	20231227	181400	920506950	5840	5840	5840	5840	0
51	20231227	181300	920506950	5840	5840	5840	5840	0
52	20231227	181200	920506950	5840	5840	5840	5840	0
53	20231227	181100	920506950	5840	5840	5840	5840	0
54	20231227	181000	920506950	5840	5840	5840	5840	0
55	20231227	180900	920506950	5840	5840	5840	5840	0
56	20231227	180800	920506950	5840	5840	5840	5840	0
57	20231227	180700	920506950	5840	5840	5840	5840	0
58	20231227	180600	920506950	5840	5840	5840	5840	0
59	20231227	180500	920506950	5840	5840	5840	5840	0
60	20231227	180400	920506950	5840	5840	5840	5840	0
61	20231227	180300	920506950	5840	5840	5840	5840	0
62	20231227	180200	920506950	5840	5840	5840	5840	4316
63	20231227	180100	920506950	5840	5840	5840	5840	0
64	20231227	180000	920506950	5840	5840	5840	5840	0
65	20231227	175900	920506950	5840	5840	5840	5840	0
66	20231227	175800	920506950	5840	5840	5840	5840	0
67	20231227	175700	920506950	5840	5840	5840	5840	0
68	20231227	175600	920506950	5840	5840	5840	5840	0
69	20231227	175500	920506950	5840	5840	5840	5840	0
70	20231227	175400	920506950	5840	5840	5840	5840	0
71	20231227	175300	920506950	5840	5840	5840	5840	0
72	20231227	175200	920506950	5840	5840	5840	5840	0
73	20231227	175100	920506950	5840	5840	5840	5840	0
74	20231227	175000	920506950	5840	5840	5840	5840	0
75	20231227	174900	920506950	5840	5840	5840	5840	0
76	20231227	174800	920506950	5840	5840	5840	5840	0
77	20231227	174700	920506950	5840	5840	5840	5840	0
78	20231227	174600	920506950	5840	5840	5840	5840	0
79	20231227	174500	920506950	5840	5840	5840	5840	0
80	20231227	174400	920506950	5840	5840	5840	5840	0
81	20231227	174300	920506950	5840	5840	5840	5840	0
82	20231227	174200	920506950	5840	5840	5840	5840	0
83	20231227	174100	920506950	5840	5840	5840	5840	0
84	20231227	174000	920506950	5840	5840	5840	5840	0
85	20231227	173900	920506950	5840	5840	5840	5840	0
86	20231227	173800	920506950	5840	5840	5840	5840	0
87	20231227	173700	920506950	5840	5840	5840	5840	0
88	20231227	173600	920506950	5840	5840	5840	5840	0
89	20231227	173500	920506950	5840	5840	5840	5840	0
90	20231227	173400	920506950	5840	5840	5840	5840	0
91	20231227	173300	920506950	5840	5840	5840	5840	0
92	20231227	173200	920506950	5840	5840	5840	5840	4316
93	20231227	173100	920506950	5840	5840	5840	5840	0
94	20231227	173000	920506950	5840	5840	5840	5840	0
95	20231227	172900	920506950	5840	5840	5840	5840	0
96	20231227	172800	920506950	5840	5840	5840	5840	0
97	20231227	172700	920506950	5840	5840	5840	5840	0
98	20231227	172600	920506950	5840	5840	5840	5840	0
99	20231227	172500	920506950	5840	5840	5840	5840	0
100	20231227	172400	920506950	5840	5840	5840	5840	0
101	20231227	172300	920506950	5840	5840	5840	5840	0
102	20231227	172200	920506950	5840	5840	5840	5840	0
103	20231227	172100	920506950	5840	5840	5840	5840	0
104	20231227	172000	920506950	5840	5840	5840	5840	0
105	20231227	171900	920506950	5840	5840	5840	5840	0
106	20231227	171800	920506950	5840	5840	5840	5840	0
107	20231227	171700	920506950	5840	5840	5840	5840	0
108	20231227	171600	920506950	5840	5840	5840	5840	0
109	20231227	171500	920506950	5840	5840	5840	5840	0
110	20231227	171400	920506950	5840	5840	5840	5840	0
111	20231227	171300	920506950	5840	5840	5840	5840	0
112	20231227	171200	920506950	5840	5840	5840	5840	0
113	20231227	171100	920506950	5840	5840	5840	5840	0
114	20231227	171000	920506950	5840	5840	5840	5840	0
115	20231227	170900	920506950	5840	5840	5840	5840	0
116	20231227	170800	920506950	5840	5840	5840	5840	0
117	20231227	170700	920506950	5840	5840	5840	5840	0
118	20231227	170600	920506950	5840	5840	5840	5840	0
119	20231227	170500	920506950	5840	5840	5840	5840	0
120	20231227	170400	920506950	5840	5840	5840	5840	0
121	20231227	170300	920506950	5840	5840	5840	5840	0
122	20231227	170200	920506950	5840	5840	5840	5840	4316
123	20231227	170100	920506950	5840	5840	5840	5840	0
124	20231227	170000	920506950	5840	5840	5840	5840	0
125	20231227	165900	920506950	5840	5840	5840	5840	0
126	20231227	165800	920506950	5840	5840	5840	5840	0
127	20231227	165700	920506950	5840	5840	5840	5840	0
128	20231227	165600	920506950	5840	5840	5840	5840	0
129	20231227	165500	920506950	5840	5840	5840	5840	0
130	20231227	165400	920506950	5840	5840	5840	5840	0
131	20231227	165300	920506950	5840	5840	5840	5840	0
132	20231227	165200	920506950	5840	5840	5840	5840	0
133	20231227	165100	920506950	5840	5840	5840	5840	0
134	20231227	165000	920506950	5840	5840	5840	5840	0
135	20231227	164900	920506950	5840	5840	5840	5840	0
136	20231227	164800	920506950	5840	5840	5840	5840	0
137	20231227	164700	920506950	5840	5840	5840	5840	0
138	20231227	164600	920506950	5840	5840	5840	5840	0
139	20231227	164500	920506950	5840	5840	5840	5840	0
140	20231227	164400	920506950	5840	5840	5840	5840	0
141	20231227	164300	920506950	5840	5840	5840	5840	0
142	20231227	164200	920506950	5840	5840	5840	5840	0
143	20231227	164100	920506950	5840	5840	5840	5840	0
144	20231227	164000	920506950	5840	5840	5840	5840	0
145	20231227	163900	920506950	5840	5840	5840	5840	0
146	20231227	163800	920506950	5840	5840	5840	5840	0
147	20231227	163700	920506950	5840	5840	5840	5840	0
148	20231227	163600	920506950	5840	5840	5840	5840	0
149	20231227	163500	920506950	5840	5840	5840	5840	0
150	20231227	163400	920506950	5840	5840	5840	5840	0
151	20231227	163300	920506950	5840	5840	5840	5840	0
152	20231227	163200	920506950	5840	5840	5840	5840	4316
153	20231227	163100	920506950	5840	5840	5840	5840	0
154	20231227	163000	920506950	5840	5840	5840	5840	0
155	20231227	162900	920506950	5840	5840	5840	5840	0
156	20231227	162800	920506950	5840	5840	5840	5840	0
157	20231227	162700	920506950	5840	5840	5840	5840	0
158	20231227	162600	920506950	5840	5840	5840	5840	0
159	20231227	162500	920506950	5840	5840	5840	5840	0
160	20231227	162400	920506950	5840	5840	5840	5840	0
161	20231227	162300	920506950	5840	5840	5840	5840	0
162	20231227	162200	920506950	5840	5840	5840	5840	0
163	20231227	162100	920506950	5840	5840	5840	5840	0
164	20231227	162000	920506950	5840	5840	5840	5840	0
165	20231227	161900	920506950	5840	5840	5840	5840	0
166	20231227	161800	920506950	5840	5840	5840	5840	0
167	20231227	161700	920506950	5840	5840	5840	5840	0
168	20231227	161600	920506950	5840	5840	5840	5840	0
169	20231227	161500	920506950	5840	5840	5840	5840	0
170	20231227	161400	920506950	5840	5840	5840	5840	0
171	20231227	161300	920506950	5840	5840	5840	5840	0
172	20231227	161200	920506950	5840	5840	5840	5840	0
173	20231227	161100	920506950	5840	5840	5840	5840	0
174	20231227	161000	920506950	5840	5840	5840	5840	0
175	20231227	160900	920506950	5840	5840	5840	5840	0
176	20231227	160800	920506950	5840	5840	5840	5840	0
177	20231227	160700	920506950	5840	5840	5840	5840	0
178	20231227	160600	920506950	5840	5840	5840	5840	0
179	20231227	160500	920506950	5840	5840	5840	5840	0
180	20231227	160400	920506950	5840	5840	5840	5840	0
181	20231227	160300	920506950	5840	5840	5840	5840	0
182	20231227	160200	920506950	5840	5840	5840	5840	4316
183	20231227	160100	920506950	5840	5840	5840	5840	0
184	20231227	160000	920506950	5840	5840	5840	5840	0
185	20231227	155900	920506950	5840	5840	5840	5840	0
186	20231227	155800	920506950	5840	5840	5840	5840	0
187	20231227	155700	920506950	5840	5840	5840	5840	0
188	20231227	155600	920506950	5840	5840	5840	5840	0
189	20231227	155500	920506950	5840	5840	5840	5840	0
190	20231227	155400	920506950	5840	5840	5840	5840	0
191	20231227	155300	920506950	5840	5840	5840	5840	0
192	20231227	155200	920506950	5840	5840	5840	5840	0
193	20231227	155100	920506950	5840	5840	5840	5840	0
194	20231227	155000	920506950	5840	5840	5840	5840	0
195	20231227	154900	920506950	5840	5840	5840	5840	0
196	20231227	154800	920506950	5840	5840	5840	5840	0
197	20231227	154700	920506950	5840	5840	5840	5840	0
198	20231227	154600	920506950	5840	5840	5840	5840	0
199	20231227	154500	920506950	5840	5840	5840	5840	0
200	20231227	154400	920506950	5840	5840	5840	5840	0
201	20231227	154300	920506950	5840	5840	5840	5840	0
202	20231227	154200	920506950	5840	5840	5840	5840	0
203	20231227	154100	920506950	5840	5840	5840	5840	0
204	20231227	154000	920506950	5840	5840	5840	5840	0
205	20231227	153900	920506950	5840	5840	5840	5840	0
206	20231227	153800	920506950	5840	5840	5840	5840	0
207	20231227	153700	920506950	5840	5840	5840	5840	0
208	20231227	153600	920506950	5840	5840	5840	5840	0
209	20231227	153500	920506950	5840	5840	5840	5840	0
210	20231227	153400	920506950	5840	5840	5840	5840	0
211	20231227	153300	920506950	5840	5840	5840	5840	0
212	20231227	153200	920506950	5840	5840	5840	5840	4316
213	20231227	153100	920506950	5840	5840	5840	5840	0
214	20231227	153000	920506950	5840	5840	5840	5840	4316
215	20231227	152900	895301510	5840	5840	5840	5840	0
216	20231227	152800	895301510	5840	5840	5840	5840	0
217	20231227	152700	895301510	5840	5840	5840	5840	0
218	20231227	152600	895301510	5840	5840	5840	5840	0
219	20231227	152500	895301510	5840	5840	5840	5840	0
220	20231227	152400	895301510	5840	5840	5840	5840	0
221	20231227	152300	895301510	5840	5840	5840	5840	0
222	20231227	152200	895301510	5840	5840	5840	5840	0
223	20231227	152100	895301510	5840	5840	5840	5840	0
224	20231227	152000	895301510	5840	5840	5840	5840	0
225	20231227	151900	895301510	5840	5800	5840	5800	7275
226	20231227	151800	853075820	5810	5810	5810	5810	15
227	20231227	151700	852988670	5810	5810	5810	5800	1054
228	20231227	151600	846875410	5810	5810	5810	5800	128
229	20231227	151500	846132570	5810	5820	5820	5810	172
230	20231227	151400	845131540	5820	5810	5820	5810	102
231	20231227	151300	844538400	5820	5820	5820	5820	0
232	20231227	151200	844538400	5820	5810	5830	5810	414
233	20231227	151100	842132500	5830	5810	5840	5800	2009
234	20231227	151000	830466090	5840	5840	5840	5830	6
235	20231227	150900	830431060	5840	5840	5840	5840	39
236	20231227	150800	830203300	5840	5850	5850	5820	207
237	20231227	150700	828998370	5850	5850	5850	5850	0
238	20231227	150600	828998370	5850	5850	5850	5850	6
239	20231227	150500	828963270	5850	5830	5850	5830	5052
240	20231227	150400	799510030	5830	5820	5830	5810	999
241	20231227	150300	793705560	5830	5830	5830	5820	77
242	20231227	150200	793257150	5830	5830	5830	5830	0
243	20231227	150100	793257150	5830	5830	5830	5830	8
244	20231227	150000	793210510	5820	5800	5830	5800	1608
245	20231227	145900	783853110	5820	5800	5820	5800	188
246	20231227	145800	782761790	5810	5810	5820	5800	1018
247	20231227	145700	776843390	5810	5810	5830	5800	2297
248	20231227	145600	763498000	5830	5830	5830	5810	68
249	20231227	145500	763101920	5830	5830	5830	5810	325
250	20231227	145400	761207530	5810	5830	5830	5810	38
251	20231227	145300	760986720	5820	5810	5820	5810	19
252	20231227	145200	760876320	5810	5820	5830	5810	303
253	20231227	145100	759113170	5820	5810	5820	5810	139
254	20231227	145000	758305470	5810	5820	5820	5810	20
255	20231227	144900	758189260	5800	5800	5810	5800	39
256	20231227	144800	757963030	5800	5800	5800	5800	18
257	20231227	144700	757858630	5810	5820	5820	5800	87
258	20231227	144600	757353000	5820	5800	5820	5800	23
259	20231227	144500	757219530	5820	5820	5820	5800	151
260	20231227	144400	756341270	5800	5800	5820	5800	38
261	20231227	144300	756120830	5820	5810	5820	5810	20
262	20231227	144200	756004610	5820	5810	5820	5800	41
263	20231227	144100	755766540	5820	5810	5820	5810	32
264	20231227	144000	755580600	5820	5810	5820	5810	58
265	20231227	143900	755243600	5810	5820	5830	5810	56
266	20231227	143800	754918000	5830	5830	5830	5820	153
267	20231227	143700	754027480	5820	5800	5830	5800	1332
268	20231227	143600	746274570	5820	5820	5820	5810	55
269	20231227	143500	745954980	5810	5830	5830	5810	1631
270	20231227	143400	736473040	5810	5820	5820	5810	56
271	20231227	143300	736147480	5820	5830	5830	5810	24
272	20231227	143200	736007930	5810	5810	5810	5810	35
273	20231227	143100	735804580	5830	5810	5830	5810	20
274	20231227	143000	735688350	5810	5830	5830	5810	52
275	20231227	142900	735386200	5810	5820	5820	5810	57
276	20231227	142800	735054820	5830	5820	5830	5810	89
277	20231227	142700	734536550	5820	5810	5820	5810	61
278	20231227	142600	734181700	5820	5810	5820	5810	24
279	20231227	142500	734042200	5830	5820	5830	5810	219
280	20231227	142400	732767790	5810	5810	5810	5810	18
281	20231227	142300	732663210	5830	5830	5830	5830	1
282	20231227	142200	732657380	5820	5820	5830	5820	252
283	20231227	142100	731190730	5820	5820	5820	5820	1
284	20231227	142000	731184910	5810	5810	5810	5810	1
285	20231227	141900	731179100	5820	5820	5820	5820	0
286	20231227	141800	731179100	5820	5820	5820	5820	0
287	20231227	141700	731179100	5820	5820	5820	5820	0
288	20231227	141600	731179100	5820	5820	5820	5820	1
289	20231227	141500	731173280	5800	5800	5800	5800	0
290	20231227	141400	731173280	5800	5820	5820	5800	533
291	20231227	141300	728077670	5810	5810	5810	5810	83
292	20231227	141200	727595440	5820	5820	5820	5820	100
293	20231227	141100	727013440	5820	5820	5820	5820	0
294	20231227	141000	727013440	5820	5820	5820	5820	100
295	20231227	140900	726431440	5820	5820	5820	5820	0
296	20231227	140800	726431440	5820	5820	5820	5820	500
297	20231227	140700	723521440	5820	5820	5820	5820	0
298	20231227	140600	723521440	5820	5820	5820	5820	186
299	20231227	140500	722438920	5820	5820	5820	5820	1
300	20231227	140400	722433100	5800	5800	5800	5800	17
301	20231227	140300	722334500	5810	5810	5810	5810	6
302	20231227	140200	722299640	5810	5820	5820	5810	1000
303	20231227	140100	716489590	5820	5820	5820	5820	1
304	20231227	140000	716483770	5820	5820	5820	5820	1
305	20231227	135900	716477950	5820	5820	5820	5820	1
306	20231227	135800	716472130	5810	5820	5820	5810	185
307	20231227	135700	715395930	5820	5820	5820	5820	0
308	20231227	135600	715395930	5820	5820	5820	5820	0
309	20231227	135500	715395930	5820	5820	5820	5820	3
310	20231227	135400	715378470	5810	5810	5810	5810	338
311	20231227	135300	713414690	5820	5820	5820	5820	100
312	20231227	135200	712832690	5820	5820	5820	5820	1
313	20231227	135100	712826870	5810	5820	5820	5810	681
314	20231227	135000	708865260	5820	5820	5820	5820	0
315	20231227	134900	708865260	5820	5820	5820	5820	0
316	20231227	134800	708865260	5820	5820	5820	5820	0
317	20231227	134700	708865260	5820	5820	5820	5820	30
318	20231227	134600	708690660	5820	5820	5820	5820	0
319	20231227	134500	708690660	5820	5820	5820	5820	0
320	20231227	134400	708690660	5820	5820	5820	5820	5
321	20231227	134300	708661560	5820	5820	5820	5820	25
322	20231227	134200	708516060	5820	5820	5820	5820	0
323	20231227	134100	708516060	5820	5820	5820	5820	0
324	20231227	134000	708516060	5820	5820	5820	5820	0
325	20231227	133900	708516060	5820	5820	5820	5820	1
326	20231227	133800	708510240	5820	5820	5820	5820	0
327	20231227	133700	708510240	5820	5820	5820	5820	5
328	20231227	133600	708481140	5820	5820	5820	5820	50
329	20231227	133500	708190140	5830	5830	5830	5830	3
330	20231227	133400	708172650	5830	5830	5830	5830	1
331	20231227	133300	708166820	5830	5820	5830	5820	6
332	20231227	133200	708131890	5820	5820	5820	5820	3
333	20231227	133100	708114430	5830	5830	5830	5830	0
334	20231227	133000	708114430	5830	5830	5830	5830	0
335	20231227	132900	708114430	5830	5830	5830	5830	0
336	20231227	132800	708114430	5830	5830	5830	5830	0
337	20231227	132700	708114430	5830	5830	5830	5830	0
338	20231227	132600	708114430	5830	5820	5830	5820	5
339	20231227	132500	708085320	5820	5820	5820	5820	51
340	20231227	132400	707788500	5820	5820	5820	5820	50
341	20231227	132300	707497500	5830	5830	5830	5830	1
342	20231227	132200	707491670	5820	5820	5820	5820	874
343	20231227	132100	702404990	5820	5810	5820	5810	2784
344	20231227	132000	686229130	5820	5820	5820	5820	50
345	20231227	131900	685938130	5820	5820	5820	5820	0
346	20231227	131800	685938130	5820	5820	5820	5820	0
347	20231227	131700	685938130	5820	5820	5820	5820	0
348	20231227	131600	685938130	5820	5820	5820	5820	9
349	20231227	131500	685885750	5820	5820	5820	5820	2
350	20231227	131400	685874110	5810	5820	5820	5810	3821
351	20231227	131300	663670890	5810	5820	5820	5810	867
352	20231227	131200	658633550	5810	5810	5810	5810	9
353	20231227	131100	658581260	5820	5820	5820	5810	7
354	20231227	131000	658540530	5810	5820	5820	5810	30
355	20231227	130900	658366180	5820	5820	5820	5820	0
356	20231227	130800	658366180	5820	5820	5820	5820	281
357	20231227	130700	656730760	5820	5820	5820	5820	0
358	20231227	130600	656730760	5820	5820	5820	5820	20
359	20231227	130500	656614360	5820	5820	5820	5820	46
360	20231227	130400	656346640	5830	5830	5830	5830	223
361	20231227	130300	655046550	5830	5830	5830	5830	0
362	20231227	130200	655046550	5830	5820	5830	5820	140
363	20231227	130100	654231740	5820	5820	5820	5820	4
364	20231227	130000	654208460	5820	5820	5820	5820	0
365	20231227	125900	654208460	5820	5820	5820	5820	20
366	20231227	125800	654092060	5820	5820	5820	5820	617
367	20231227	125700	650501120	5820	5820	5820	5820	25
368	20231227	125600	650355620	5810	5810	5810	5810	55
369	20231227	125500	650036070	5810	5810	5810	5810	0
370	20231227	125400	650036070	5810	5810	5810	5810	1
371	20231227	125300	650030260	5820	5820	5820	5810	612
372	20231227	125200	646471320	5810	5810	5810	5810	0
373	20231227	125100	646471320	5810	5810	5810	5810	0
374	20231227	125000	646471320	5810	5810	5810	5810	0
375	20231227	124900	646471320	5810	5810	5810	5810	6
376	20231227	124800	646436460	5820	5820	5820	5820	350
377	20231227	124700	644399460	5820	5820	5820	5820	210
378	20231227	124600	643177260	5830	5830	5830	5830	0
379	20231227	124500	643177260	5830	5830	5830	5830	0
380	20231227	124400	643177260	5830	5830	5830	5830	0
381	20231227	124300	643177260	5830	5830	5830	5830	1
382	20231227	124200	643171430	5830	5820	5830	5820	11
383	20231227	124100	643107400	5830	5830	5830	5830	13
384	20231227	124000	643031610	5830	5830	5830	5830	0
385	20231227	123900	643031610	5830	5820	5830	5810	127
386	20231227	123800	642292950	5820	5820	5830	5820	281
387	20231227	123700	640657520	5830	5820	5830	5820	141
388	20231227	123600	639836890	5820	5820	5820	5820	5
389	20231227	123500	639807790	5830	5830	5830	5820	139
390	20231227	123400	638998520	5830	5830	5830	5830	160
391	20231227	123300	638065720	5830	5830	5830	5830	0
392	20231227	123200	638065720	5830	5820	5830	5820	11
393	20231227	123100	638001690	5830	5830	5830	5830	1
394	20231227	123000	637995860	5830	5830	5830	5830	25
395	20231227	122900	637850110	5830	5830	5830	5830	0
396	20231227	122800	637850110	5830	5830	5830	5830	5
397	20231227	122700	637820960	5830	5830	5830	5830	0
398	20231227	122600	637820960	5830	5820	5830	5820	380
399	20231227	122500	635609350	5820	5820	5820	5820	0
400	20231227	122400	635609350	5820	5820	5820	5820	0
401	20231227	122300	635609350	5820	5810	5820	5810	101
402	20231227	122200	635021540	5820	5820	5820	5820	112
403	20231227	122100	634369700	5820	5820	5820	5820	3
404	20231227	122000	634352240	5810	5810	5810	5810	743
405	20231227	121900	630035410	5810	5810	5810	5810	0
406	20231227	121800	630035410	5810	5810	5810	5810	100
407	20231227	121700	629454410	5820	5810	5820	5810	74
408	20231227	121600	629024460	5800	5810	5810	5800	56
409	20231227	121500	628699260	5820	5820	5820	5820	5
410	20231227	121400	628670160	5820	5830	5830	5800	15143
411	20231227	121300	540668790	5820	5820	5820	5820	0
412	20231227	121200	540668790	5820	5830	5830	5820	360
413	20231227	121100	538573490	5830	5830	5830	5830	20
414	20231227	121000	538456890	5830	5830	5830	5830	300
415	20231227	120900	536707890	5840	5840	5840	5840	0
416	20231227	120800	536707890	5840	5830	5840	5830	1051
417	20231227	120700	530580060	5830	5830	5830	5830	0
418	20231227	120600	530580060	5830	5830	5830	5830	0
419	20231227	120500	530580060	5830	5830	5830	5830	0
420	20231227	120400	530580060	5830	5820	5830	5820	52
421	20231227	120300	530277400	5830	5830	5830	5830	80
422	20231227	120200	529811000	5820	5820	5820	5820	3716
423	20231227	120100	508183880	5820	5820	5820	5820	5
424	20231227	120000	508154780	5840	5840	5840	5840	1
425	20231227	115900	508148940	5830	5830	5830	5830	17
426	20231227	115800	508049830	5840	5840	5840	5840	1
427	20231227	115700	508043990	5830	5830	5830	5830	0
428	20231227	115600	508043990	5830	5830	5830	5830	295
429	20231227	115500	506324140	5830	5830	5830	5830	900
430	20231227	115400	501077140	5830	5830	5830	5830	704
431	20231227	115300	496972820	5830	5840	5840	5830	53
432	20231227	115200	496663390	5840	5840	5840	5840	0
433	20231227	115100	496663390	5840	5840	5840	5840	5
434	20231227	115000	496634190	5840	5840	5840	5840	0
435	20231227	114900	496634190	5840	5840	5840	5840	30
436	20231227	114800	496458990	5840	5840	5840	5840	1
437	20231227	114700	496453150	5840	5840	5840	5840	15
438	20231227	114600	496365550	5840	5840	5840	5840	0
439	20231227	114500	496365550	5840	5840	5840	5840	27
440	20231227	114400	496207870	5830	5830	5830	5830	17
441	20231227	114300	496108760	5830	5830	5830	5830	1
442	20231227	114200	496102930	5850	5850	5850	5850	0
443	20231227	114100	496102930	5850	5850	5850	5850	0
444	20231227	114000	496102930	5850	5850	5850	5850	0
445	20231227	113900	496102930	5850	5850	5850	5850	0
446	20231227	113800	496102930	5850	5840	5850	5840	21
447	20231227	113700	495980280	5840	5840	5840	5830	40
448	20231227	113600	495746770	5840	5840	5840	5840	144
449	20231227	113500	494905810	5840	5830	5840	5830	500
450	20231227	113400	491988810	5840	5840	5840	5840	50
451	20231227	113300	491696810	5840	5840	5840	5840	200
452	20231227	113200	490528810	5840	5840	5840	5840	0
453	20231227	113100	490528810	5840	5840	5840	5840	0
454	20231227	113000	490528810	5840	5850	5850	5840	2
455	20231227	112900	490517120	5840	5840	5840	5840	0
456	20231227	112800	490517120	5840	5840	5840	5840	719
457	20231227	112700	486318160	5860	5860	5860	5860	0
458	20231227	112600	486318160	5860	5860	5860	5860	1
459	20231227	112500	486312300	5850	5850	5850	5850	22
460	20231227	112400	486183600	5860	5850	5860	5850	42
461	20231227	112300	485937890	5850	5850	5850	5850	0
462	20231227	112200	485937890	5850	5850	5850	5850	2
463	20231227	112100	485926190	5860	5860	5860	5860	0
464	20231227	112000	485926190	5860	5850	5860	5850	692
465	20231227	111900	481877980	5870	5870	5870	5870	0
466	20231227	111800	481877980	5870	5870	5870	5870	0
467	20231227	111700	481877980	5870	5870	5870	5870	0
468	20231227	111600	481877980	5870	5880	5880	5860	193
469	20231227	111500	480746950	5880	5860	5880	5860	281
470	20231227	111400	479099520	5860	5860	5860	5860	0
471	20231227	111300	479099520	5860	5860	5860	5860	0
472	20231227	111200	479099520	5860	5860	5860	5860	1
473	20231227	111100	479093660	5850	5850	5850	5850	546
474	20231227	111000	475899560	5850	5850	5850	5850	0
475	20231227	110900	475899560	5850	5860	5860	5850	7
476	20231227	110800	475858600	5850	5850	5850	5850	66
477	20231227	110700	475472500	5850	5850	5850	5850	45
478	20231227	110600	475209250	5840	5850	5850	5840	108
479	20231227	110500	474577530	5850	5850	5850	5850	8
480	20231227	110400	474530730	5860	5850	5860	5850	1124
481	20231227	110300	467955320	5840	5860	5860	5840	217
482	20231227	110200	466688020	5840	5840	5840	5840	61
483	20231227	110100	466331780	5840	5840	5840	5840	58
484	20231227	110000	465993060	5840	5840	5840	5840	180
485	20231227	105900	464941860	5830	5830	5830	5830	41
486	20231227	105800	464702830	5840	5850	5850	5840	638
487	20231227	105700	460972700	5850	5850	5850	5850	0
488	20231227	105600	460972700	5850	5850	5850	5850	276
489	20231227	105500	459358100	5870	5870	5870	5870	50
490	20231227	105400	459064600	5870	5860	5870	5850	760
491	20231227	105300	454614750	5860	5860	5860	5860	44
492	20231227	105200	454356910	5860	5860	5860	5860	2002
493	20231227	105100	442625190	5860	5860	5860	5860	0
494	20231227	105000	442625190	5860	5860	5860	5850	1465
495	20231227	104900	434053160	5850	5850	5850	5850	522
496	20231227	104800	430999460	5850	5850	5850	5850	1058
497	20231227	104700	424810160	5840	5870	5870	5840	682
498	20231227	104600	420823370	5870	5880	5880	5850	386
499	20231227	104500	418565220	5850	5840	5850	5840	1192
500	20231227	104400	411592810	5840	5840	5840	5840	200
501	20231227	104300	410424810	5840	5840	5840	5840	0
502	20231227	104200	410424810	5840	5830	5840	5830	123
503	20231227	104100	409707710	5820	5820	5820	5820	100
504	20231227	104000	409125710	5840	5840	5840	5840	0
505	20231227	103900	409125710	5840	5840	5840	5840	0
506	20231227	103800	409125710	5840	5830	5840	5830	24
507	20231227	103700	408985770	5830	5830	5830	5820	86
508	20231227	103600	408484570	5830	5830	5830	5830	2
509	20231227	103500	408472910	5820	5820	5820	5820	15
510	20231227	103400	408385610	5820	5820	5820	5820	100
511	20231227	103300	407803610	5840	5830	5840	5830	44
512	20231227	103200	407546870	5820	5820	5820	5820	0
513	20231227	103100	407546870	5820	5820	5820	5820	0
514	20231227	103000	407546870	5820	5820	5820	5820	0
515	20231227	102900	407546870	5820	5820	5820	5820	9
516	20231227	102800	407494490	5840	5840	5840	5840	98
517	20231227	102700	406922170	5820	5820	5820	5820	0
518	20231227	102600	406922170	5820	5830	5830	5820	351
519	20231227	102500	404878850	5830	5830	5840	5830	90
520	20231227	102400	404353710	5830	5830	5830	5830	70
521	20231227	102300	403945610	5840	5830	5840	5820	1042
522	20231227	102200	397875330	5840	5840	5840	5840	1
523	20231227	102100	397869490	5840	5840	5840	5840	0
524	20231227	102000	397869490	5840	5840	5840	5830	2931
525	20231227	101900	380780230	5840	5830	5840	5830	50
526	20231227	101800	380488710	5840	5840	5840	5840	0
527	20231227	101700	380488710	5840	5840	5840	5840	3
528	20231227	101600	380471190	5840	5840	5840	5840	1015
529	20231227	101500	374543590	5850	5850	5850	5850	1
530	20231227	101400	374537740	5840	5840	5840	5840	10
531	20231227	101300	374479340	5850	5850	5850	5850	10
532	20231227	101200	374420840	5850	5850	5850	5850	83
533	20231227	101100	373935290	5850	5850	5850	5850	30
534	20231227	101000	373759790	5850	5840	5850	5840	51
535	20231227	100900	373461770	5840	5840	5840	5840	493
536	20231227	100800	370582650	5840	5840	5840	5840	10
537	20231227	100700	370524250	5840	5840	5840	5840	100
538	20231227	100600	369940250	5840	5840	5840	5840	111
539	20231227	100500	369292010	5840	5840	5840	5840	0
540	20231227	100400	369292010	5840	5840	5840	5840	5
541	20231227	100300	369262810	5830	5830	5830	5830	155
542	20231227	100200	368359160	5830	5830	5830	5830	0
543	20231227	100100	368359160	5830	5830	5830	5830	176
544	20231227	100000	367333080	5830	5830	5830	5830	11
545	20231227	095900	367268950	5830	5830	5830	5830	504
546	20231227	095800	364330630	5830	5830	5830	5830	200
547	20231227	095700	363164630	5830	5840	5840	5830	348
548	20231227	095600	361135780	5840	5840	5840	5840	740
549	20231227	095500	356814180	5840	5840	5840	5840	0
550	20231227	095400	356814180	5840	5840	5840	5830	94
551	20231227	095300	356266070	5830	5830	5830	5830	7
552	20231227	095200	356225260	5840	5840	5840	5840	2
553	20231227	095100	356213580	5820	5820	5820	5820	170
554	20231227	095000	355224180	5840	5840	5840	5840	7
555	20231227	094900	355183300	5840	5840	5840	5840	102
556	20231227	094800	354587620	5840	5840	5840	5840	0
557	20231227	094700	354587620	5840	5830	5840	5830	2
558	20231227	094600	354575950	5830	5820	5830	5820	2359
559	20231227	094500	340844330	5840	5820	5840	5820	201
560	20231227	094400	339674490	5820	5840	5840	5820	1669
561	20231227	094300	329943270	5830	5840	5840	5830	143
562	20231227	094200	329109570	5840	5840	5840	5840	590
563	20231227	094100	325663970	5840	5850	5850	5830	5006
564	20231227	094000	296432860	5850	5850	5850	5850	763
565	20231227	093900	291969310	5860	5860	5870	5860	303
566	20231227	093800	290193720	5860	5850	5860	5850	845
567	20231227	093700	285245730	5850	5850	5850	5840	2896
568	20231227	093600	268329900	5850	5850	5850	5850	10
569	20231227	093500	268271400	5850	5850	5860	5850	943
570	20231227	093400	262754840	5850	5860	5860	5850	1511
571	20231227	093300	253915480	5850	5870	5870	5850	9680
572	20231227	093200	197264340	5870	5870	5870	5870	0
573	20231227	093100	197264340	5870	5870	5870	5870	3
574	20231227	093000	197246730	5870	5870	5870	5870	50
575	20231227	092900	196953230	5870	5870	5870	5870	1276
576	20231227	092800	189463110	5870	5870	5870	5870	21
577	20231227	092700	189339840	5880	5870	5880	5860	261
578	20231227	092600	187809340	5870	5880	5880	5870	866
579	20231227	092500	182725910	5880	5880	5880	5870	214
580	20231227	092400	181469180	5880	5890	5890	5880	3553
581	20231227	092300	160566120	5910	5910	5910	5910	4
582	20231227	092200	160542480	5890	5890	5890	5890	20
583	20231227	092100	160424680	5890	5890	5890	5890	963
584	20231227	092000	154752610	5890	5910	5910	5890	11
585	20231227	091900	154687800	5880	5880	5880	5880	0
586	20231227	091800	154687800	5880	5890	5890	5880	186
587	20231227	091700	153594100	5880	5880	5880	5880	0
588	20231227	091600	153594100	5880	5880	5880	5880	759
589	20231227	091500	149131180	5890	5910	5910	5890	2952
590	20231227	091400	131704140	5920	5920	5920	5900	1047
591	20231227	091300	125505920	5920	5920	5920	5920	298
592	20231227	091200	123741760	5890	5890	5890	5890	178
593	20231227	091100	122693340	5880	5880	5880	5880	0
594	20231227	091000	122693340	5880	5890	5910	5880	268
595	20231227	090900	121111000	5880	5870	5880	5870	349
596	20231227	090800	119060870	5850	5870	5870	5850	1969
597	20231227	090700	107532610	5870	5870	5880	5860	2444
598	20231227	090600	93195660	5870	5870	5870	5870	10
599	20231227	090500	93136960	5870	5880	5890	5830	2993
600	20231227	090400	75602520	5880	5930	5930	5880	1301
601	20231227	090300	67926580	5940	5930	5940	5930	19
602	20231227	090200	67813810	5940	5910	5940	5910	2022
603	20231227	090100	55863230	5910	5940	5950	5910	4354
604	20231227	090000	30092960	5940	5930	5940	5930	4972