KissMeData/005440/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	184400	1085969530	3635	3635	3635	3635	13869
3	20231227	184300	1085969530	3635	3635	3635	3635	0
4	20231227	184200	1085969530	3635	3635	3635	3635	0
5	20231227	184100	1085969530	3635	3635	3635	3635	0
6	20231227	184000	1085969530	3635	3635	3635	3635	0
7	20231227	183900	1085969530	3635	3635	3635	3635	0
8	20231227	183800	1085969530	3635	3635	3635	3635	0
9	20231227	183700	1085969530	3635	3635	3635	3635	0
10	20231227	183600	1085969530	3635	3635	3635	3635	0
11	20231227	183500	1085969530	3635	3635	3635	3635	0
12	20231227	183400	1085969530	3635	3635	3635	3635	0
13	20231227	183300	1085969530	3635	3635	3635	3635	0
14	20231227	183200	1085969530	3635	3635	3635	3635	0
15	20231227	183100	1085969530	3635	3635	3635	3635	0
16	20231227	183000	1085969530	3635	3635	3635	3635	0
17	20231227	182900	1085969530	3635	3635	3635	3635	0
18	20231227	182800	1085969530	3635	3635	3635	3635	0
19	20231227	182700	1085969530	3635	3635	3635	3635	0
20	20231227	182600	1085969530	3635	3635	3635	3635	0
21	20231227	182500	1085969530	3635	3635	3635	3635	0
22	20231227	182400	1085969530	3635	3635	3635	3635	0
23	20231227	182300	1085969530	3635	3635	3635	3635	0
24	20231227	182200	1085969530	3635	3635	3635	3635	0
25	20231227	182100	1085969530	3635	3635	3635	3635	0
26	20231227	182000	1085969530	3635	3635	3635	3635	0
27	20231227	181900	1085969530	3635	3635	3635	3635	0
28	20231227	181800	1085969530	3635	3635	3635	3635	0
29	20231227	181700	1085969530	3635	3635	3635	3635	0
30	20231227	181600	1085969530	3635	3635	3635	3635	0
31	20231227	181500	1085969530	3635	3635	3635	3635	0
32	20231227	181400	1085969530	3635	3635	3635	3635	13869
33	20231227	181300	1085969530	3635	3635	3635	3635	0
34	20231227	181200	1085969530	3635	3635	3635	3635	0
35	20231227	181100	1085969530	3635	3635	3635	3635	0
36	20231227	181000	1085969530	3635	3635	3635	3635	0
37	20231227	180900	1085969530	3635	3635	3635	3635	0
38	20231227	180800	1085969530	3635	3635	3635	3635	0
39	20231227	180700	1085969530	3635	3635	3635	3635	0
40	20231227	180600	1085969530	3635	3635	3635	3635	0
41	20231227	180500	1085969530	3635	3635	3635	3635	0
42	20231227	180400	1085969530	3635	3635	3635	3635	0
43	20231227	180300	1085969530	3635	3635	3635	3635	0
44	20231227	180200	1085969530	3635	3635	3635	3635	0
45	20231227	180100	1085969530	3635	3635	3635	3635	0
46	20231227	180000	1085969530	3635	3635	3635	3635	0
47	20231227	175900	1085969530	3635	3635	3635	3635	0
48	20231227	175800	1085969530	3635	3635	3635	3635	0
49	20231227	175700	1085969530	3635	3635	3635	3635	0
50	20231227	175600	1085969530	3635	3635	3635	3635	0
51	20231227	175500	1085969530	3635	3635	3635	3635	0
52	20231227	175400	1085969530	3635	3635	3635	3635	0
53	20231227	175300	1085969530	3635	3635	3635	3635	0
54	20231227	175200	1085969530	3635	3635	3635	3635	0
55	20231227	175100	1085969530	3635	3635	3635	3635	0
56	20231227	175000	1085969530	3635	3635	3635	3635	0
57	20231227	174900	1085969530	3635	3635	3635	3635	0
58	20231227	174800	1085969530	3635	3635	3635	3635	0
59	20231227	174700	1085969530	3635	3635	3635	3635	0
60	20231227	174600	1085969530	3635	3635	3635	3635	0
61	20231227	174500	1085969530	3635	3635	3635	3635	0
62	20231227	174400	1085969530	3635	3635	3635	3635	13869
63	20231227	174300	1085969530	3635	3635	3635	3635	0
64	20231227	174200	1085969530	3635	3635	3635	3635	0
65	20231227	174100	1085969530	3635	3635	3635	3635	0
66	20231227	174000	1085969530	3635	3635	3635	3635	0
67	20231227	173900	1085969530	3635	3635	3635	3635	0
68	20231227	173800	1085969530	3635	3635	3635	3635	0
69	20231227	173700	1085969530	3635	3635	3635	3635	0
70	20231227	173600	1085969530	3635	3635	3635	3635	0
71	20231227	173500	1085969530	3635	3635	3635	3635	0
72	20231227	173400	1085969530	3635	3635	3635	3635	0
73	20231227	173300	1085969530	3635	3635	3635	3635	0
74	20231227	173200	1085969530	3635	3635	3635	3635	0
75	20231227	173100	1085969530	3635	3635	3635	3635	0
76	20231227	173000	1085969530	3635	3635	3635	3635	0
77	20231227	172900	1085969530	3635	3635	3635	3635	0
78	20231227	172800	1085969530	3635	3635	3635	3635	0
79	20231227	172700	1085969530	3635	3635	3635	3635	0
80	20231227	172600	1085969530	3635	3635	3635	3635	0
81	20231227	172500	1085969530	3635	3635	3635	3635	0
82	20231227	172400	1085969530	3635	3635	3635	3635	0
83	20231227	172300	1085969530	3635	3635	3635	3635	0
84	20231227	172200	1085969530	3635	3635	3635	3635	0
85	20231227	172100	1085969530	3635	3635	3635	3635	0
86	20231227	172000	1085969530	3635	3635	3635	3635	0
87	20231227	171900	1085969530	3635	3635	3635	3635	0
88	20231227	171800	1085969530	3635	3635	3635	3635	0
89	20231227	171700	1085969530	3635	3635	3635	3635	0
90	20231227	171600	1085969530	3635	3635	3635	3635	0
91	20231227	171500	1085969530	3635	3635	3635	3635	0
92	20231227	171400	1085969530	3635	3635	3635	3635	13869
93	20231227	171300	1085969530	3635	3635	3635	3635	0
94	20231227	171200	1085969530	3635	3635	3635	3635	0
95	20231227	171100	1085969530	3635	3635	3635	3635	0
96	20231227	171000	1085969530	3635	3635	3635	3635	0
97	20231227	170900	1085969530	3635	3635	3635	3635	0
98	20231227	170800	1085969530	3635	3635	3635	3635	0
99	20231227	170700	1085969530	3635	3635	3635	3635	0
100	20231227	170600	1085969530	3635	3635	3635	3635	0
101	20231227	170500	1085969530	3635	3635	3635	3635	0
102	20231227	170400	1085969530	3635	3635	3635	3635	0
103	20231227	170300	1085969530	3635	3635	3635	3635	0
104	20231227	170200	1085969530	3635	3635	3635	3635	0
105	20231227	170100	1085969530	3635	3635	3635	3635	0
106	20231227	170000	1085969530	3635	3635	3635	3635	0
107	20231227	165900	1085969530	3635	3635	3635	3635	0
108	20231227	165800	1085969530	3635	3635	3635	3635	0
109	20231227	165700	1085969530	3635	3635	3635	3635	0
110	20231227	165600	1085969530	3635	3635	3635	3635	0
111	20231227	165500	1085969530	3635	3635	3635	3635	0
112	20231227	165400	1085969530	3635	3635	3635	3635	0
113	20231227	165300	1085969530	3635	3635	3635	3635	0
114	20231227	165200	1085969530	3635	3635	3635	3635	0
115	20231227	165100	1085969530	3635	3635	3635	3635	0
116	20231227	165000	1085969530	3635	3635	3635	3635	0
117	20231227	164900	1085969530	3635	3635	3635	3635	0
118	20231227	164800	1085969530	3635	3635	3635	3635	0
119	20231227	164700	1085969530	3635	3635	3635	3635	0
120	20231227	164600	1085969530	3635	3635	3635	3635	0
121	20231227	164500	1085969530	3635	3635	3635	3635	0
122	20231227	164400	1085969530	3635	3635	3635	3635	13869
123	20231227	164300	1085969530	3635	3635	3635	3635	0
124	20231227	164200	1085969530	3635	3635	3635	3635	0
125	20231227	164100	1085969530	3635	3635	3635	3635	0
126	20231227	164000	1085969530	3635	3635	3635	3635	0
127	20231227	163900	1085969530	3635	3635	3635	3635	0
128	20231227	163800	1085969530	3635	3635	3635	3635	0
129	20231227	163700	1085969530	3635	3635	3635	3635	0
130	20231227	163600	1085969530	3635	3635	3635	3635	0
131	20231227	163500	1085969530	3635	3635	3635	3635	0
132	20231227	163400	1085969530	3635	3635	3635	3635	0
133	20231227	163300	1085969530	3635	3635	3635	3635	0
134	20231227	163200	1085969530	3635	3635	3635	3635	0
135	20231227	163100	1085969530	3635	3635	3635	3635	0
136	20231227	163000	1085969530	3635	3635	3635	3635	0
137	20231227	162900	1085969530	3635	3635	3635	3635	0
138	20231227	162800	1085969530	3635	3635	3635	3635	0
139	20231227	162700	1085969530	3635	3635	3635	3635	0
140	20231227	162600	1085969530	3635	3635	3635	3635	0
141	20231227	162500	1085969530	3635	3635	3635	3635	0
142	20231227	162400	1085969530	3635	3635	3635	3635	0
143	20231227	162300	1085969530	3635	3635	3635	3635	0
144	20231227	162200	1085969530	3635	3635	3635	3635	0
145	20231227	162100	1085969530	3635	3635	3635	3635	0
146	20231227	162000	1085969530	3635	3635	3635	3635	0
147	20231227	161900	1085969530	3635	3635	3635	3635	0
148	20231227	161800	1085969530	3635	3635	3635	3635	0
149	20231227	161700	1085969530	3635	3635	3635	3635	0
150	20231227	161600	1085969530	3635	3635	3635	3635	0
151	20231227	161500	1085969530	3635	3635	3635	3635	0
152	20231227	161400	1085969530	3635	3635	3635	3635	13869
153	20231227	161300	1085969530	3635	3635	3635	3635	0
154	20231227	161200	1085969530	3635	3635	3635	3635	0
155	20231227	161100	1085969530	3635	3635	3635	3635	0
156	20231227	161000	1085969530	3635	3635	3635	3635	0
157	20231227	160900	1085969530	3635	3635	3635	3635	0
158	20231227	160800	1085969530	3635	3635	3635	3635	0
159	20231227	160700	1085969530	3635	3635	3635	3635	0
160	20231227	160600	1085969530	3635	3635	3635	3635	0
161	20231227	160500	1085969530	3635	3635	3635	3635	0
162	20231227	160400	1085969530	3635	3635	3635	3635	0
163	20231227	160300	1085969530	3635	3635	3635	3635	0
164	20231227	160200	1085969530	3635	3635	3635	3635	0
165	20231227	160100	1085969530	3635	3635	3635	3635	0
166	20231227	160000	1085969530	3635	3635	3635	3635	0
167	20231227	155900	1085969530	3635	3635	3635	3635	0
168	20231227	155800	1085969530	3635	3635	3635	3635	0
169	20231227	155700	1085969530	3635	3635	3635	3635	0
170	20231227	155600	1085969530	3635	3635	3635	3635	0
171	20231227	155500	1085969530	3635	3635	3635	3635	0
172	20231227	155400	1085969530	3635	3635	3635	3635	0
173	20231227	155300	1085969530	3635	3635	3635	3635	0
174	20231227	155200	1085969530	3635	3635	3635	3635	0
175	20231227	155100	1085969530	3635	3635	3635	3635	0
176	20231227	155000	1085969530	3635	3635	3635	3635	0
177	20231227	154900	1085969530	3635	3635	3635	3635	0
178	20231227	154800	1085969530	3635	3635	3635	3635	0
179	20231227	154700	1085969530	3635	3635	3635	3635	0
180	20231227	154600	1085969530	3635	3635	3635	3635	0
181	20231227	154500	1085969530	3635	3635	3635	3635	0
182	20231227	154400	1085969530	3635	3635	3635	3635	13869
183	20231227	154300	1085969530	3635	3635	3635	3635	0
184	20231227	154200	1085969530	3635	3635	3635	3635	0
185	20231227	154100	1085969530	3635	3635	3635	3635	0
186	20231227	154000	1085969530	3635	3635	3635	3635	0
187	20231227	153900	1085969530	3635	3635	3635	3635	0
188	20231227	153800	1085969530	3635	3635	3635	3635	0
189	20231227	153700	1085969530	3635	3635	3635	3635	0
190	20231227	153600	1085969530	3635	3635	3635	3635	0
191	20231227	153500	1085969530	3635	3635	3635	3635	0
192	20231227	153400	1085969530	3635	3635	3635	3635	0
193	20231227	153300	1085969530	3635	3635	3635	3635	0
194	20231227	153200	1085969530	3635	3635	3635	3635	0
195	20231227	153100	1085969530	3635	3635	3635	3635	0
196	20231227	153000	1085969530	3635	3635	3635	3635	13869
197	20231227	152900	1035555715	3635	3635	3635	3635	0
198	20231227	152800	1035555715	3635	3635	3635	3635	0
199	20231227	152700	1035555715	3635	3635	3635	3635	0
200	20231227	152600	1035555715	3635	3635	3635	3635	0
201	20231227	152500	1035555715	3635	3635	3635	3635	0
202	20231227	152400	1035555715	3635	3635	3635	3635	0
203	20231227	152300	1035555715	3635	3635	3635	3635	0
204	20231227	152200	1035555715	3635	3635	3635	3635	0
205	20231227	152100	1035555715	3635	3635	3635	3635	0
206	20231227	152000	1035555715	3635	3635	3635	3635	0
207	20231227	151900	1035555715	3635	3635	3645	3630	1153
208	20231227	151800	1031366880	3640	3640	3650	3635	5106
209	20231227	151700	1012780465	3650	3650	3650	3650	109
210	20231227	151600	1012382615	3640	3640	3640	3635	12298
211	20231227	151500	967670300	3640	3635	3645	3635	627
212	20231227	151400	965387765	3635	3640	3640	3635	960
213	20231227	151300	961893485	3640	3640	3645	3635	5024
214	20231227	151200	943599270	3635	3635	3640	3635	83
215	20231227	151100	943297250	3635	3640	3640	3635	476
216	20231227	151000	941564765	3635	3635	3640	3635	203
217	20231227	150900	940826305	3640	3635	3640	3635	19
218	20231227	150800	940757215	3635	3640	3640	3635	593
219	20231227	150700	938598830	3635	3635	3640	3635	53
220	20231227	150600	938406095	3635	3635	3640	3635	54
221	20231227	150500	938209635	3640	3635	3640	3635	36
222	20231227	150400	938078695	3635	3640	3640	3635	122
223	20231227	150300	937634810	3640	3635	3640	3635	109
224	20231227	150200	937238135	3635	3640	3640	3635	30
225	20231227	150100	937129040	3640	3640	3640	3640	21
226	20231227	150000	937052600	3640	3640	3640	3640	64
227	20231227	145900	936819640	3640	3640	3640	3640	78
228	20231227	145800	936535720	3640	3640	3640	3640	11
229	20231227	145700	936495680	3645	3640	3645	3640	475
230	20231227	145600	934764315	3640	3640	3640	3640	5413
231	20231227	145500	915060995	3645	3645	3645	3645	101
232	20231227	145400	914692850	3645	3645	3645	3645	15
233	20231227	145300	914638175	3640	3640	3640	3640	82
234	20231227	145200	914339695	3645	3640	3650	3640	118
235	20231227	145100	913909750	3650	3635	3650	3635	1972
236	20231227	145000	906724915	3640	3635	3640	3635	138
237	20231227	144900	906222990	3640	3635	3640	3635	207
238	20231227	144800	905469925	3640	3640	3640	3635	65
239	20231227	144700	905233575	3640	3635	3640	3635	157
240	20231227	144600	904662645	3635	3635	3635	3635	43
241	20231227	144500	904506340	3635	3635	3645	3635	170
242	20231227	144400	903887830	3640	3635	3640	3635	175
243	20231227	144300	903251060	3635	3640	3645	3635	225
244	20231227	144200	902432070	3640	3640	3640	3640	91
245	20231227	144100	902100830	3640	3640	3645	3640	282
246	20231227	144000	901074125	3640	3635	3645	3635	700
247	20231227	143900	898525770	3635	3635	3640	3635	126
248	20231227	143800	898067540	3635	3640	3640	3635	173
249	20231227	143700	897438195	3640	3640	3645	3640	186
250	20231227	143600	896760870	3640	3635	3640	3635	451
251	20231227	143500	895121090	3635	3635	3635	3635	111
252	20231227	143400	894717605	3640	3635	3640	3635	178
253	20231227	143300	894069915	3635	3635	3640	3635	116
254	20231227	143200	893648230	3635	3640	3640	3635	898
255	20231227	143100	890379530	3645	3640	3645	3640	258
256	20231227	143000	889440155	3645	3640	3645	3640	84
257	20231227	142900	889134205	3640	3640	3645	3640	134
258	20231227	142800	888646260	3640	3640	3640	3640	64
259	20231227	142700	888413300	3640	3635	3640	3635	117
260	20231227	142600	887987655	3635	3635	3640	3635	240
261	20231227	142500	887114430	3640	3640	3645	3635	4336
262	20231227	142400	871330185	3645	3640	3645	3640	124
263	20231227	142300	870878550	3640	3640	3640	3640	93
264	20231227	142200	870540030	3640	3640	3645	3640	92
265	20231227	142100	870204945	3640	3640	3645	3640	154
266	20231227	142000	869644175	3645	3645	3645	3640	227
267	20231227	141900	868816965	3640	3640	3645	3640	161
268	20231227	141800	868230675	3640	3645	3645	3640	52
269	20231227	141700	868041380	3645	3640	3645	3640	126
270	20231227	141600	867582570	3645	3640	3645	3640	138
271	20231227	141500	867079890	3640	3640	3645	3640	124
272	20231227	141400	866628390	3640	3640	3645	3640	826
273	20231227	141300	863617945	3640	3640	3645	3640	112
274	20231227	141200	863210120	3640	3640	3640	3640	74
275	20231227	141100	862940760	3645	3640	3645	3640	128
276	20231227	141000	862474645	3645	3645	3645	3640	181
277	20231227	140900	861815150	3645	3640	3645	3640	140
278	20231227	140800	861305405	3645	3640	3645	3640	79
279	20231227	140700	861017680	3640	3640	3645	3640	140
280	20231227	140600	860507915	3640	3645	3645	3640	51
281	20231227	140500	860322270	3635	3640	3645	3635	2305
282	20231227	140400	851931845	3640	3640	3645	3640	92
283	20231227	140300	851596825	3645	3640	3645	3640	224
284	20231227	140200	850781210	3640	3635	3645	3635	263
285	20231227	140100	849823910	3635	3635	3645	3635	2790
286	20231227	140000	839666580	3635	3640	3640	3635	95
287	20231227	135900	839321150	3635	3635	3640	3635	132
288	20231227	135800	838841110	3635	3640	3640	3635	93
289	20231227	135700	838502840	3635	3640	3640	3635	225
290	20231227	135600	837684400	3635	3635	3635	3635	51
291	20231227	135500	837499015	3640	3635	3640	3635	155
292	20231227	135400	836935350	3635	3635	3640	3635	57
293	20231227	135300	836728100	3640	3635	3640	3635	171
294	20231227	135200	836106115	3635	3635	3640	3635	106
295	20231227	135100	835720735	3635	3635	3640	3635	498
296	20231227	135000	833908470	3635	3635	3635	3635	65
297	20231227	134900	833672195	3635	3640	3640	3635	124
298	20231227	134800	833221320	3635	3635	3635	3635	59
299	20231227	134700	833006855	3635	3635	3640	3635	94
300	20231227	134600	832665130	3635	3635	3640	3635	55
301	20231227	134500	832465200	3635	3635	3640	3635	114
302	20231227	134400	832050775	3635	3635	3635	3635	51
303	20231227	134300	831865390	3635	3640	3640	3635	9367
304	20231227	134200	797773190	3640	3645	3645	3640	5444
305	20231227	134100	777930035	3645	3645	3650	3645	103
306	20231227	134000	777554565	3645	3645	3645	3645	57
307	20231227	133900	777346800	3645	3645	3650	3645	118
308	20231227	133800	776916555	3650	3645	3650	3645	390
309	20231227	133700	775493380	3645	3645	3655	3645	103
310	20231227	133600	775117875	3650	3650	3650	3645	86
311	20231227	133500	774804275	3650	3650	3655	3650	142
312	20231227	133400	774285940	3650	3645	3650	3645	1497
313	20231227	133300	768822120	3645	3645	3650	3645	215
314	20231227	133200	768037910	3650	3645	3650	3645	2068
315	20231227	133100	760490050	3645	3645	3650	3645	112
316	20231227	133000	760081775	3645	3645	3650	3645	65
317	20231227	132900	759844800	3645	3645	3650	3645	108
318	20231227	132800	759451105	3645	3645	3645	3645	50
319	20231227	132700	759268855	3645	3650	3650	3645	99
320	20231227	132600	758907965	3645	3645	3645	3645	66
321	20231227	132500	758667395	3645	3650	3650	3645	119
322	20231227	132400	758233535	3650	3645	3650	3645	108
323	20231227	132300	757839635	3645	3645	3645	3645	100
324	20231227	132200	757475135	3650	3645	3650	3645	49
325	20231227	132100	757296495	3645	3645	3645	3645	106
326	20231227	132000	756910125	3650	3645	3650	3645	79
327	20231227	131900	756622135	3645	3645	3645	3645	103
328	20231227	131800	756246700	3645	3645	3650	3645	61
329	20231227	131700	756024320	3645	3645	3650	3645	113
330	20231227	131600	755612405	3650	3645	3650	3645	76
331	20231227	131500	755335350	3645	3645	3645	3645	82
332	20231227	131400	755036460	3645	3645	3650	3645	77
333	20231227	131300	754755760	3640	3645	3645	3640	896
334	20231227	131200	751490090	3650	3645	3650	3645	67
335	20231227	131100	751245840	3645	3640	3645	3640	157
336	20231227	131000	750673855	3645	3640	3645	3640	4217
337	20231227	130900	735303165	3640	3640	3645	3640	1554
338	20231227	130800	729640620	3640	3640	3645	3640	108
339	20231227	130700	729247265	3640	3640	3640	3640	102
340	20231227	130600	728875985	3645	3640	3645	3640	72
341	20231227	130500	728613820	3640	3640	3645	3640	53
342	20231227	130400	728420750	3640	3640	3645	3640	20
343	20231227	130300	728347915	3640	3640	3640	3640	0
344	20231227	130200	728347915	3640	3640	3645	3640	48
345	20231227	130100	728173105	3640	3645	3645	3640	10
346	20231227	130000	728136700	3640	3645	3645	3640	38
347	20231227	125900	727998285	3640	3640	3645	3640	47
348	20231227	125800	727827055	3645	3640	3645	3640	26
349	20231227	125700	727732355	3640	3640	3640	3640	18
350	20231227	125600	727666835	3640	3645	3645	3640	13
351	20231227	125500	727619475	3640	3640	3640	3640	20
352	20231227	125400	727546675	3640	3645	3645	3640	26
353	20231227	125300	727451980	3640	3640	3640	3640	24
354	20231227	125200	727364620	3645	3650	3650	3640	13762
355	20231227	125100	677269700	3645	3645	3645	3645	5327
356	20231227	125000	657852785	3645	3645	3650	3645	42
357	20231227	124900	657699655	3645	3645	3645	3645	0
358	20231227	124800	657699655	3645	3650	3650	3645	32
359	20231227	124700	657582975	3650	3645	3650	3645	111
360	20231227	124600	657178335	3645	3645	3645	3645	19
361	20231227	124500	657109080	3650	3645	3650	3645	36
362	20231227	124400	656977770	3650	3650	3650	3650	100
363	20231227	124300	656612770	3650	3645	3650	3645	450
364	20231227	124200	654970390	3645	3645	3645	3645	14
365	20231227	124100	654919360	3650	3645	3650	3645	96
366	20231227	124000	654569050	3645	3645	3645	3645	13
367	20231227	123900	654521665	3650	3645	3650	3645	37
368	20231227	123800	654386710	3645	3645	3645	3645	20
369	20231227	123700	654313810	3650	3650	3650	3650	58
370	20231227	123600	654102110	3645	3645	3645	3645	25
371	20231227	123500	654010985	3645	3650	3650	3645	72
372	20231227	123400	653748255	3650	3645	3650	3645	230
373	20231227	123300	652908850	3645	3645	3650	3645	115
374	20231227	123200	652489635	3645	3645	3645	3645	0
375	20231227	123100	652489635	3645	3645	3650	3645	36
376	20231227	123000	652358375	3645	3645	3645	3645	10
377	20231227	122900	652321925	3650	3645	3650	3645	247
378	20231227	122800	651421470	3645	3645	3645	3645	13
379	20231227	122700	651374085	3645	3645	3650	3645	26
380	20231227	122600	651279275	3645	3645	3645	3645	19
381	20231227	122500	651210020	3650	3650	3650	3650	26
382	20231227	122400	651115120	3645	3645	3645	3645	34
383	20231227	122300	650991190	3645	3650	3650	3645	13
384	20231227	122200	650943765	3645	3645	3645	3645	19
385	20231227	122100	650874510	3645	3645	3650	3645	36
386	20231227	122000	650743200	3645	3645	3645	3645	11
387	20231227	121900	650703105	3645	3645	3650	3645	42
388	20231227	121800	650549975	3645	3645	3645	3645	5
389	20231227	121700	650531750	3645	3640	3650	3640	1256
390	20231227	121600	645953640	3640	3640	3640	3640	14
391	20231227	121500	645902680	3650	3650	3650	3645	5976
392	20231227	121400	624120115	3645	3645	3645	3645	18
393	20231227	121300	624054505	3650	3655	3655	3650	325
394	20231227	121200	622868210	3650	3650	3650	3650	490
395	20231227	121100	621079710	3650	3650	3650	3650	5
396	20231227	121000	621061460	3655	3650	3655	3650	31
397	20231227	120900	620948270	3650	3655	3655	3650	14
398	20231227	120800	620897165	3655	3650	3655	3650	22
399	20231227	120700	620816825	3650	3650	3655	3650	134
400	20231227	120600	620327635	3655	3655	3655	3650	332
401	20231227	120500	619115790	3645	3645	3645	3645	33
402	20231227	120400	618995505	3655	3650	3655	3645	487
403	20231227	120300	617217965	3645	3645	3645	3645	20
404	20231227	120200	617145065	3650	3645	3650	3645	490
405	20231227	120100	615356630	3645	3645	3645	3645	5
406	20231227	120000	615338405	3645	3645	3650	3645	37
407	20231227	115900	615203500	3645	3650	3650	3645	6
408	20231227	115800	615181625	3645	3645	3650	3645	40
409	20231227	115700	615035785	3650	3645	3650	3645	46
410	20231227	115600	614867905	3650	3645	3650	3645	22
411	20231227	115500	614787675	3650	3650	3650	3645	619
412	20231227	115400	612528420	3645	3650	3650	3645	42
413	20231227	115300	612375140	3645	3650	3650	3645	64
414	20231227	115200	612141660	3645	3645	3655	3645	314
415	20231227	115100	610996800	3645	3645	3645	3645	23
416	20231227	115000	610912965	3645	3645	3655	3645	20
417	20231227	114900	610839970	3645	3650	3655	3645	1105
418	20231227	114800	606810345	3650	3655	3655	3650	37
419	20231227	114700	606675255	3655	3650	3655	3650	10
420	20231227	114600	606638750	3650	3645	3655	3645	87
421	20231227	114500	606321295	3650	3650	3650	3645	397
422	20231227	114400	604872270	3650	3645	3650	3645	78
423	20231227	114300	604587670	3645	3645	3645	3645	15
424	20231227	114200	604532995	3645	3650	3650	3645	12
425	20231227	114100	604489215	3645	3645	3645	3645	32
426	20231227	114000	604372575	3645	3650	3650	3645	281
427	20231227	113900	603348290	3650	3645	3650	3645	49
428	20231227	113800	603169585	3650	3645	3650	3645	332
429	20231227	113700	601957825	3645	3645	3645	3645	0
430	20231227	113600	601957825	3645	3650	3650	3645	135
431	20231227	113500	601465225	3645	3650	3650	3645	204
432	20231227	113400	600720670	3645	3645	3645	3645	1807
433	20231227	113300	594134155	3650	3650	3650	3650	116
434	20231227	113200	593710755	3650	3650	3650	3650	34
435	20231227	113100	593586655	3655	3655	3655	3655	8
436	20231227	113000	593557415	3650	3650	3650	3650	492
437	20231227	112900	591761615	3650	3650	3655	3650	50
438	20231227	112800	591579075	3655	3650	3655	3650	28
439	20231227	112700	591476860	3655	3650	3655	3650	37
440	20231227	112600	591341765	3655	3645	3655	3645	14
441	20231227	112500	591290660	3655	3650	3655	3645	39
442	20231227	112400	591148360	3645	3645	3645	3645	11
443	20231227	112300	591108265	3645	3650	3655	3645	3526
444	20231227	112200	578238365	3650	3650	3650	3645	59
445	20231227	112100	578023160	3650	3650	3650	3645	523
446	20231227	112000	576114235	3650	3645	3650	3645	101
447	20231227	111900	575745990	3645	3650	3650	3645	7893
448	20231227	111800	546975815	3645	3650	3650	3645	142
449	20231227	111700	546457535	3645	3650	3650	3645	140
450	20231227	111600	545946695	3645	3645	3645	3645	4
451	20231227	111500	545932115	3645	3650	3650	3645	13435
452	20231227	111400	496898025	3655	3650	3655	3650	17
453	20231227	111300	496835915	3650	3650	3650	3650	1023
454	20231227	111200	493101965	3650	3650	3655	3650	71
455	20231227	111100	492842515	3655	3650	3655	3650	3004
456	20231227	111000	481862915	3650	3650	3650	3650	1527
457	20231227	110900	476289365	3650	3650	3650	3650	9
458	20231227	110800	476256515	3650	3650	3655	3650	132
459	20231227	110700	475774200	3655	3655	3655	3655	44
460	20231227	110600	475613380	3655	3650	3655	3650	122
461	20231227	110500	475167565	3650	3655	3655	3650	25
462	20231227	110400	475076285	3650	3655	3655	3650	44
463	20231227	110300	474915485	3655	3650	3660	3650	542
464	20231227	110200	472932645	3655	3655	3660	3655	5887
465	20231227	110100	451412900	3655	3655	3655	3655	23
466	20231227	110000	451328835	3655	3660	3660	3655	135
467	20231227	105900	450835045	3655	3655	3660	3655	30
468	20231227	105800	450725285	3655	3660	3660	3655	25
469	20231227	105700	450633905	3660	3660	3660	3655	70
470	20231227	105600	450377750	3660	3655	3660	3650	3838
471	20231227	105500	436349755	3660	3660	3660	3660	106
472	20231227	105400	435961795	3655	3650	3655	3650	347
473	20231227	105300	434693575	3655	3655	3655	3650	247
474	20231227	105200	433790815	3655	3650	3655	3650	124
475	20231227	105100	433337640	3650	3650	3650	3650	29
476	20231227	105000	433231790	3655	3650	3655	3650	18
477	20231227	104900	433166025	3650	3650	3650	3650	29
478	20231227	104800	433060175	3650	3655	3655	3650	289
479	20231227	104700	432003905	3650	3650	3650	3650	13
480	20231227	104600	431956455	3650	3655	3655	3650	122
481	20231227	104500	431510640	3650	3650	3650	3650	9
482	20231227	104400	431477790	3650	3655	3655	3650	1723
483	20231227	104300	425180270	3655	3655	3655	3655	5
484	20231227	104200	425161995	3655	3655	3660	3655	30
485	20231227	104100	425052330	3655	3660	3660	3655	1006
486	20231227	104000	421370400	3660	3655	3660	3655	23
487	20231227	103900	421286310	3655	3655	3655	3655	281
488	20231227	103800	420259255	3655	3655	3655	3655	5
489	20231227	103700	420240980	3655	3655	3655	3655	32
490	20231227	103600	420124020	3660	3660	3660	3660	1004
491	20231227	103500	416449380	3660	3660	3660	3660	15
492	20231227	103400	416394480	3660	3660	3660	3660	24
493	20231227	103300	416306640	3660	3660	3660	3660	4
494	20231227	103200	416292000	3660	3665	3665	3660	237
495	20231227	103100	415423525	3665	3660	3665	3660	59
496	20231227	103000	415207325	3660	3660	3660	3660	9
497	20231227	102900	415174385	3660	3660	3660	3660	9
498	20231227	102800	415141445	3660	3660	3660	3660	7
499	20231227	102700	415115825	3665	3660	3665	3660	95
500	20231227	102600	414768075	3650	3660	3660	3650	1436
501	20231227	102500	409518170	3660	3660	3660	3655	22
502	20231227	102400	409437680	3660	3660	3660	3660	221
503	20231227	102300	408628820	3660	3660	3660	3660	69
504	20231227	102200	408376280	3660	3660	3660	3660	134
505	20231227	102100	407885840	3660	3655	3660	3655	526
506	20231227	102000	405960930	3655	3655	3660	3655	715
507	20231227	101900	403347355	3660	3655	3660	3655	563
508	20231227	101800	401289515	3660	3670	3670	3660	994
509	20231227	101700	397650945	3665	3670	3670	3665	75
510	20231227	101600	397376020	3665	3665	3665	3665	264
511	20231227	101500	396408460	3665	3670	3670	3665	100
512	20231227	101400	396041800	3665	3665	3665	3665	0
513	20231227	101300	396041800	3665	3665	3665	3665	0
514	20231227	101200	396041800	3665	3665	3665	3665	328
515	20231227	101100	394839680	3665	3665	3665	3665	1
516	20231227	101000	394836015	3660	3660	3660	3660	166
517	20231227	100900	394228455	3660	3660	3660	3660	477
518	20231227	100800	392482635	3650	3660	3660	3650	885
519	20231227	100700	389248730	3665	3660	3665	3660	22
520	20231227	100600	389168200	3655	3660	3660	3655	151
521	20231227	100500	388616270	3655	3660	3660	3655	465
522	20231227	100400	386916670	3660	3665	3665	3660	80
523	20231227	100300	386623755	3665	3665	3665	3665	1
524	20231227	100200	386620090	3660	3660	3660	3660	556
525	20231227	100100	384585130	3655	3650	3655	3650	2654
526	20231227	100000	374886950	3650	3650	3650	3650	175
527	20231227	095900	374248200	3650	3645	3650	3645	1018
528	20231227	095800	370536340	3645	3650	3650	3645	482
529	20231227	095700	368777540	3645	3645	3645	3645	998
530	20231227	095600	365139830	3645	3645	3645	3645	1253
531	20231227	095500	360572645	3655	3650	3655	3650	1007
532	20231227	095400	356897060	3655	3655	3655	3645	2069
533	20231227	095300	349350325	3650	3655	3655	3650	2878
534	20231227	095200	338845430	3655	3655	3655	3655	305
535	20231227	095100	337730655	3655	3650	3655	3650	13
536	20231227	095000	337683155	3650	3655	3655	3650	358
537	20231227	094900	336374915	3655	3655	3655	3640	298
538	20231227	094800	335288610	3645	3645	3655	3645	1346
539	20231227	094700	330382430	3650	3645	3650	3645	81
540	20231227	094600	330087030	3650	3655	3655	3645	2239
541	20231227	094500	321915065	3650	3650	3650	3650	4
542	20231227	094400	321900465	3650	3660	3660	3650	1917
543	20231227	094300	314896145	3660	3660	3660	3655	3293
544	20231227	094200	302857625	3660	3665	3665	3660	258
545	20231227	094100	301913340	3660	3660	3670	3655	753
546	20231227	094000	299159225	3680	3665	3680	3655	1286
547	20231227	093900	294455510	3665	3675	3675	3665	4025
548	20231227	093800	279671605	3680	3690	3690	3680	1049
549	20231227	093700	275811275	3685	3690	3690	3680	5047
550	20231227	093600	257218875	3690	3690	3700	3685	1752
551	20231227	093500	250762030	3690	3695	3700	3690	571
552	20231227	093400	248654655	3695	3700	3700	3695	681
553	20231227	093300	246137890	3700	3705	3705	3695	8867
554	20231227	093200	213325770	3705	3700	3705	3700	2052
555	20231227	093100	205732120	3710	3705	3710	3700	28
556	20231227	093000	205628475	3710	3710	3710	3710	7
557	20231227	092900	205602505	3700	3715	3715	3700	2607
558	20231227	092800	195949450	3705	3715	3715	3705	705
559	20231227	092700	193337415	3705	3710	3710	3700	17057
560	20231227	092600	130141640	3705	3710	3715	3705	559
561	20231227	092500	128068905	3715	3715	3715	3710	3711
562	20231227	092400	114290975	3715	3715	3715	3715	280
563	20231227	092300	113250775	3710	3710	3710	3710	0
564	20231227	092200	113250775	3710	3710	3710	3710	1534
565	20231227	092100	107559635	3710	3720	3720	3710	1816
566	20231227	092000	100812750	3725	3725	3725	3725	1
567	20231227	091900	100809025	3715	3715	3715	3715	0
568	20231227	091800	100809025	3715	3715	3715	3715	0
569	20231227	091700	100809025	3715	3715	3715	3715	1038
570	20231227	091600	96952855	3715	3715	3715	3715	805
571	20231227	091500	93962280	3715	3730	3730	3715	593
572	20231227	091400	91758370	3730	3730	3730	3730	40
573	20231227	091300	91609170	3715	3715	3715	3705	12699
574	20231227	091200	44508890	3720	3720	3720	3720	1
575	20231227	091100	44505170	3715	3730	3730	3715	86
576	20231227	091000	44185130	3710	3740	3740	3705	2394
577	20231227	090900	35296965	3740	3740	3740	3735	1557
578	20231227	090800	29474640	3740	3765	3765	3740	799
579	20231227	090700	26473235	3770	3740	3770	3740	101
580	20231227	090600	26092610	3770	3770	3770	3770	0
581	20231227	090500	26092610	3770	3770	3770	3755	71
582	20231227	090400	25825145	3735	3760	3760	3735	1107
583	20231227	090300	21680080	3770	3755	3770	3745	810
584	20231227	090200	18642005	3755	3760	3760	3750	1139
585	20231227	090100	14370360	3760	3760	3760	3760	1000
586	20231227	090000	10610360	3750	3750	3790	3750	2802