KissMeData/019770/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	190300	121781775	4355	4355	4355	4355	110
3	20231227	190200	121781775	4355	4355	4355	4355	0
4	20231227	190100	121781775	4355	4355	4355	4355	0
5	20231227	190000	121781775	4355	4355	4355	4355	0
6	20231227	185900	121781775	4355	4355	4355	4355	0
7	20231227	185800	121781775	4355	4355	4355	4355	0
8	20231227	185700	121781775	4355	4355	4355	4355	0
9	20231227	185600	121781775	4355	4355	4355	4355	0
10	20231227	185500	121781775	4355	4355	4355	4355	0
11	20231227	185400	121781775	4355	4355	4355	4355	0
12	20231227	185300	121781775	4355	4355	4355	4355	0
13	20231227	185200	121781775	4355	4355	4355	4355	0
14	20231227	185100	121781775	4355	4355	4355	4355	0
15	20231227	185000	121781775	4355	4355	4355	4355	0
16	20231227	184900	121781775	4355	4355	4355	4355	0
17	20231227	184800	121781775	4355	4355	4355	4355	0
18	20231227	184700	121781775	4355	4355	4355	4355	0
19	20231227	184600	121781775	4355	4355	4355	4355	0
20	20231227	184500	121781775	4355	4355	4355	4355	0
21	20231227	184400	121781775	4355	4355	4355	4355	0
22	20231227	184300	121781775	4355	4355	4355	4355	0
23	20231227	184200	121781775	4355	4355	4355	4355	0
24	20231227	184100	121781775	4355	4355	4355	4355	0
25	20231227	184000	121781775	4355	4355	4355	4355	0
26	20231227	183900	121781775	4355	4355	4355	4355	0
27	20231227	183800	121781775	4355	4355	4355	4355	0
28	20231227	183700	121781775	4355	4355	4355	4355	0
29	20231227	183600	121781775	4355	4355	4355	4355	0
30	20231227	183500	121781775	4355	4355	4355	4355	0
31	20231227	183400	121781775	4355	4355	4355	4355	0
32	20231227	183300	121781775	4355	4355	4355	4355	110
33	20231227	183200	121781775	4355	4355	4355	4355	0
34	20231227	183100	121781775	4355	4355	4355	4355	0
35	20231227	183000	121781775	4355	4355	4355	4355	0
36	20231227	182900	121781775	4355	4355	4355	4355	0
37	20231227	182800	121781775	4355	4355	4355	4355	0
38	20231227	182700	121781775	4355	4355	4355	4355	0
39	20231227	182600	121781775	4355	4355	4355	4355	0
40	20231227	182500	121781775	4355	4355	4355	4355	0
41	20231227	182400	121781775	4355	4355	4355	4355	0
42	20231227	182300	121781775	4355	4355	4355	4355	0
43	20231227	182200	121781775	4355	4355	4355	4355	0
44	20231227	182100	121781775	4355	4355	4355	4355	0
45	20231227	182000	121781775	4355	4355	4355	4355	0
46	20231227	181900	121781775	4355	4355	4355	4355	0
47	20231227	181800	121781775	4355	4355	4355	4355	0
48	20231227	181700	121781775	4355	4355	4355	4355	0
49	20231227	181600	121781775	4355	4355	4355	4355	0
50	20231227	181500	121781775	4355	4355	4355	4355	0
51	20231227	181400	121781775	4355	4355	4355	4355	0
52	20231227	181300	121781775	4355	4355	4355	4355	0
53	20231227	181200	121781775	4355	4355	4355	4355	0
54	20231227	181100	121781775	4355	4355	4355	4355	0
55	20231227	181000	121781775	4355	4355	4355	4355	0
56	20231227	180900	121781775	4355	4355	4355	4355	0
57	20231227	180800	121781775	4355	4355	4355	4355	0
58	20231227	180700	121781775	4355	4355	4355	4355	0
59	20231227	180600	121781775	4355	4355	4355	4355	0
60	20231227	180500	121781775	4355	4355	4355	4355	0
61	20231227	180400	121781775	4355	4355	4355	4355	0
62	20231227	180300	121781775	4355	4355	4355	4355	110
63	20231227	180200	121781775	4355	4355	4355	4355	0
64	20231227	180100	121781775	4355	4355	4355	4355	0
65	20231227	180000	121781775	4355	4355	4355	4355	0
66	20231227	175900	121781775	4355	4355	4355	4355	0
67	20231227	175800	121781775	4355	4355	4355	4355	0
68	20231227	175700	121781775	4355	4355	4355	4355	0
69	20231227	175600	121781775	4355	4355	4355	4355	0
70	20231227	175500	121781775	4355	4355	4355	4355	0
71	20231227	175400	121781775	4355	4355	4355	4355	0
72	20231227	175300	121781775	4355	4355	4355	4355	0
73	20231227	175200	121781775	4355	4355	4355	4355	0
74	20231227	175100	121781775	4355	4355	4355	4355	0
75	20231227	175000	121781775	4355	4355	4355	4355	0
76	20231227	174900	121781775	4355	4355	4355	4355	0
77	20231227	174800	121781775	4355	4355	4355	4355	0
78	20231227	174700	121781775	4355	4355	4355	4355	0
79	20231227	174600	121781775	4355	4355	4355	4355	0
80	20231227	174500	121781775	4355	4355	4355	4355	0
81	20231227	174400	121781775	4355	4355	4355	4355	0
82	20231227	174300	121781775	4355	4355	4355	4355	0
83	20231227	174200	121781775	4355	4355	4355	4355	0
84	20231227	174100	121781775	4355	4355	4355	4355	0
85	20231227	174000	121781775	4355	4355	4355	4355	0
86	20231227	173900	121781775	4355	4355	4355	4355	0
87	20231227	173800	121781775	4355	4355	4355	4355	0
88	20231227	173700	121781775	4355	4355	4355	4355	0
89	20231227	173600	121781775	4355	4355	4355	4355	0
90	20231227	173500	121781775	4355	4355	4355	4355	0
91	20231227	173400	121781775	4355	4355	4355	4355	0
92	20231227	173300	121781775	4355	4355	4355	4355	110
93	20231227	173200	121781775	4355	4355	4355	4355	0
94	20231227	173100	121781775	4355	4355	4355	4355	0
95	20231227	173000	121781775	4355	4355	4355	4355	0
96	20231227	172900	121781775	4355	4355	4355	4355	0
97	20231227	172800	121781775	4355	4355	4355	4355	0
98	20231227	172700	121781775	4355	4355	4355	4355	0
99	20231227	172600	121781775	4355	4355	4355	4355	0
100	20231227	172500	121781775	4355	4355	4355	4355	0
101	20231227	172400	121781775	4355	4355	4355	4355	0
102	20231227	172300	121781775	4355	4355	4355	4355	0
103	20231227	172200	121781775	4355	4355	4355	4355	0
104	20231227	172100	121781775	4355	4355	4355	4355	0
105	20231227	172000	121781775	4355	4355	4355	4355	0
106	20231227	171900	121781775	4355	4355	4355	4355	0
107	20231227	171800	121781775	4355	4355	4355	4355	0
108	20231227	171700	121781775	4355	4355	4355	4355	0
109	20231227	171600	121781775	4355	4355	4355	4355	0
110	20231227	171500	121781775	4355	4355	4355	4355	0
111	20231227	171400	121781775	4355	4355	4355	4355	0
112	20231227	171300	121781775	4355	4355	4355	4355	0
113	20231227	171200	121781775	4355	4355	4355	4355	0
114	20231227	171100	121781775	4355	4355	4355	4355	0
115	20231227	171000	121781775	4355	4355	4355	4355	0
116	20231227	170900	121781775	4355	4355	4355	4355	0
117	20231227	170800	121781775	4355	4355	4355	4355	0
118	20231227	170700	121781775	4355	4355	4355	4355	0
119	20231227	170600	121781775	4355	4355	4355	4355	0
120	20231227	170500	121781775	4355	4355	4355	4355	0
121	20231227	170400	121781775	4355	4355	4355	4355	0
122	20231227	170300	121781775	4355	4355	4355	4355	110
123	20231227	170200	121781775	4355	4355	4355	4355	0
124	20231227	170100	121781775	4355	4355	4355	4355	0
125	20231227	170000	121781775	4355	4355	4355	4355	0
126	20231227	165900	121781775	4355	4355	4355	4355	0
127	20231227	165800	121781775	4355	4355	4355	4355	0
128	20231227	165700	121781775	4355	4355	4355	4355	0
129	20231227	165600	121781775	4355	4355	4355	4355	0
130	20231227	165500	121781775	4355	4355	4355	4355	0
131	20231227	165400	121781775	4355	4355	4355	4355	0
132	20231227	165300	121781775	4355	4355	4355	4355	0
133	20231227	165200	121781775	4355	4355	4355	4355	0
134	20231227	165100	121781775	4355	4355	4355	4355	0
135	20231227	165000	121781775	4355	4355	4355	4355	0
136	20231227	164900	121781775	4355	4355	4355	4355	0
137	20231227	164800	121781775	4355	4355	4355	4355	0
138	20231227	164700	121781775	4355	4355	4355	4355	0
139	20231227	164600	121781775	4355	4355	4355	4355	0
140	20231227	164500	121781775	4355	4355	4355	4355	0
141	20231227	164400	121781775	4355	4355	4355	4355	0
142	20231227	164300	121781775	4355	4355	4355	4355	0
143	20231227	164200	121781775	4355	4355	4355	4355	0
144	20231227	164100	121781775	4355	4355	4355	4355	0
145	20231227	164000	121781775	4355	4355	4355	4355	0
146	20231227	163900	121781775	4355	4355	4355	4355	0
147	20231227	163800	121781775	4355	4355	4355	4355	0
148	20231227	163700	121781775	4355	4355	4355	4355	0
149	20231227	163600	121781775	4355	4355	4355	4355	0
150	20231227	163500	121781775	4355	4355	4355	4355	0
151	20231227	163400	121781775	4355	4355	4355	4355	0
152	20231227	163300	121781775	4355	4355	4355	4355	110
153	20231227	163200	121781775	4355	4355	4355	4355	0
154	20231227	163100	121781775	4355	4355	4355	4355	0
155	20231227	163000	121781775	4355	4355	4355	4355	0
156	20231227	162900	121781775	4355	4355	4355	4355	0
157	20231227	162800	121781775	4355	4355	4355	4355	0
158	20231227	162700	121781775	4355	4355	4355	4355	0
159	20231227	162600	121781775	4355	4355	4355	4355	0
160	20231227	162500	121781775	4355	4355	4355	4355	0
161	20231227	162400	121781775	4355	4355	4355	4355	0
162	20231227	162300	121781775	4355	4355	4355	4355	0
163	20231227	162200	121781775	4355	4355	4355	4355	0
164	20231227	162100	121781775	4355	4355	4355	4355	0
165	20231227	162000	121781775	4355	4355	4355	4355	0
166	20231227	161900	121781775	4355	4355	4355	4355	0
167	20231227	161800	121781775	4355	4355	4355	4355	0
168	20231227	161700	121781775	4355	4355	4355	4355	0
169	20231227	161600	121781775	4355	4355	4355	4355	0
170	20231227	161500	121781775	4355	4355	4355	4355	0
171	20231227	161400	121781775	4355	4355	4355	4355	0
172	20231227	161300	121781775	4355	4355	4355	4355	0
173	20231227	161200	121781775	4355	4355	4355	4355	0
174	20231227	161100	121781775	4355	4355	4355	4355	0
175	20231227	161000	121781775	4355	4355	4355	4355	0
176	20231227	160900	121781775	4355	4355	4355	4355	0
177	20231227	160800	121781775	4355	4355	4355	4355	0
178	20231227	160700	121781775	4355	4355	4355	4355	0
179	20231227	160600	121781775	4355	4355	4355	4355	0
180	20231227	160500	121781775	4355	4355	4355	4355	0
181	20231227	160400	121781775	4355	4355	4355	4355	0
182	20231227	160300	121781775	4355	4355	4355	4355	110
183	20231227	160200	121781775	4355	4355	4355	4355	0
184	20231227	160100	121781775	4355	4355	4355	4355	0
185	20231227	160000	121781775	4355	4355	4355	4355	0
186	20231227	155900	121781775	4355	4355	4355	4355	0
187	20231227	155800	121781775	4355	4355	4355	4355	0
188	20231227	155700	121781775	4355	4355	4355	4355	0
189	20231227	155600	121781775	4355	4355	4355	4355	0
190	20231227	155500	121781775	4355	4355	4355	4355	0
191	20231227	155400	121781775	4355	4355	4355	4355	0
192	20231227	155300	121781775	4355	4355	4355	4355	0
193	20231227	155200	121781775	4355	4355	4355	4355	0
194	20231227	155100	121781775	4355	4355	4355	4355	0
195	20231227	155000	121781775	4355	4355	4355	4355	0
196	20231227	154900	121781775	4355	4355	4355	4355	0
197	20231227	154800	121781775	4355	4355	4355	4355	0
198	20231227	154700	121781775	4355	4355	4355	4355	0
199	20231227	154600	121781775	4355	4355	4355	4355	0
200	20231227	154500	121781775	4355	4355	4355	4355	0
201	20231227	154400	121781775	4355	4355	4355	4355	0
202	20231227	154300	121781775	4355	4355	4355	4355	0
203	20231227	154200	121781775	4355	4355	4355	4355	0
204	20231227	154100	121781775	4355	4355	4355	4355	0
205	20231227	154000	121781775	4355	4355	4355	4355	0
206	20231227	153900	121781775	4355	4355	4355	4355	0
207	20231227	153800	121781775	4355	4355	4355	4355	0
208	20231227	153700	121781775	4355	4355	4355	4355	0
209	20231227	153600	121781775	4355	4355	4355	4355	0
210	20231227	153500	121781775	4355	4355	4355	4355	0
211	20231227	153400	121781775	4355	4355	4355	4355	0
212	20231227	153300	121781775	4355	4355	4355	4355	110
213	20231227	153200	121781775	4355	4355	4355	4355	0
214	20231227	153100	121781775	4355	4355	4355	4355	0
215	20231227	153000	121781775	4355	4355	4355	4355	110
216	20231227	152900	121302725	4335	4335	4335	4335	0
217	20231227	152800	121302725	4335	4335	4335	4335	0
218	20231227	152700	121302725	4335	4335	4335	4335	0
219	20231227	152600	121302725	4335	4335	4335	4335	0
220	20231227	152500	121302725	4335	4335	4335	4335	0
221	20231227	152400	121302725	4335	4335	4335	4335	0
222	20231227	152300	121302725	4335	4335	4335	4335	0
223	20231227	152200	121302725	4335	4335	4335	4335	0
224	20231227	152100	121302725	4335	4335	4335	4335	0
225	20231227	152000	121302725	4335	4335	4335	4335	0
226	20231227	151900	121302725	4335	4335	4335	4335	0
227	20231227	151800	121302725	4335	4335	4335	4335	1
228	20231227	151700	121298390	4325	4355	4355	4325	3480
229	20231227	151600	106185265	4355	4355	4355	4355	13
230	20231227	151500	106128650	4360	4360	4360	4360	0
231	20231227	151400	106128650	4360	4360	4360	4360	0
232	20231227	151300	106128650	4360	4360	4360	4360	0
233	20231227	151200	106128650	4360	4360	4360	4360	25
234	20231227	151100	106019650	4365	4365	4365	4365	170
235	20231227	151000	105277600	4365	4365	4365	4365	375
236	20231227	150900	103640725	4365	4365	4365	4365	0
237	20231227	150800	103640725	4365	4365	4365	4365	250
238	20231227	150700	102549475	4365	4365	4365	4365	227
239	20231227	150600	101558620	4370	4370	4370	4370	479
240	20231227	150500	99465390	4365	4365	4365	4365	0
241	20231227	150400	99465390	4365	4365	4365	4365	161
242	20231227	150300	98762625	4365	4365	4365	4365	270
243	20231227	150200	97584075	4365	4365	4365	4365	0
244	20231227	150100	97584075	4365	4365	4365	4365	0
245	20231227	150000	97584075	4365	4360	4365	4360	555
246	20231227	145900	95162485	4355	4355	4355	4355	1
247	20231227	145800	95158130	4355	4355	4355	4355	0
248	20231227	145700	95158130	4355	4355	4355	4355	20
249	20231227	145600	95071030	4355	4355	4355	4355	0
250	20231227	145500	95071030	4355	4355	4355	4355	0
251	20231227	145400	95071030	4355	4355	4355	4355	13
252	20231227	145300	95014415	4360	4360	4360	4360	78
253	20231227	145200	94674335	4360	4360	4360	4360	1
254	20231227	145100	94669975	4355	4355	4355	4355	9
255	20231227	145000	94630780	4360	4360	4360	4360	4
256	20231227	144900	94613340	4355	4355	4355	4355	4
257	20231227	144800	94595920	4355	4355	4355	4355	6
258	20231227	144700	94569790	4355	4355	4355	4355	0
259	20231227	144600	94569790	4355	4355	4355	4355	0
260	20231227	144500	94569790	4355	4355	4355	4355	22
261	20231227	144400	94473980	4355	4355	4355	4355	0
262	20231227	144300	94473980	4355	4355	4355	4355	0
263	20231227	144200	94473980	4355	4355	4355	4355	0
264	20231227	144100	94473980	4355	4355	4355	4355	10
265	20231227	144000	94430430	4360	4360	4360	4360	0
266	20231227	143900	94430430	4360	4360	4360	4360	0
267	20231227	143800	94430430	4360	4355	4360	4355	58
268	20231227	143700	94177555	4355	4355	4355	4355	0
269	20231227	143600	94177555	4355	4355	4355	4355	0
270	20231227	143500	94177555	4355	4355	4355	4355	0
271	20231227	143400	94177555	4355	4355	4355	4355	12
272	20231227	143300	94125295	4345	4345	4345	4345	0
273	20231227	143200	94125295	4345	4345	4345	4345	0
274	20231227	143100	94125295	4345	4345	4345	4345	26
275	20231227	143000	94012325	4345	4350	4350	4345	249
276	20231227	142900	92930215	4355	4355	4355	4355	0
277	20231227	142800	92930215	4355	4355	4355	4355	0
278	20231227	142700	92930215	4355	4355	4355	4355	0
279	20231227	142600	92930215	4355	4355	4355	4355	0
280	20231227	142500	92930215	4355	4360	4360	4355	21
281	20231227	142400	92838660	4360	4360	4360	4360	0
282	20231227	142300	92838660	4360	4360	4360	4360	0
283	20231227	142200	92838660	4360	4360	4360	4360	3
284	20231227	142100	92825580	4365	4365	4365	4365	0
285	20231227	142000	92825580	4365	4365	4365	4365	0
286	20231227	141900	92825580	4365	4365	4365	4365	0
287	20231227	141800	92825580	4365	4365	4365	4365	0
288	20231227	141700	92825580	4365	4365	4365	4365	0
289	20231227	141600	92825580	4365	4365	4365	4365	0
290	20231227	141500	92825580	4365	4365	4365	4365	0
291	20231227	141400	92825580	4365	4365	4365	4365	0
292	20231227	141300	92825580	4365	4365	4365	4365	0
293	20231227	141200	92825580	4365	4365	4365	4365	85
294	20231227	141100	92454555	4365	4365	4365	4365	0
295	20231227	141000	92454555	4365	4365	4365	4365	0
296	20231227	140900	92454555	4365	4365	4365	4365	1
297	20231227	140800	92450190	4365	4365	4365	4365	229
298	20231227	140700	91450605	4365	4365	4365	4365	0
299	20231227	140600	91450605	4365	4365	4365	4365	67
300	20231227	140500	91158150	4365	4365	4365	4365	22
301	20231227	140400	91062120	4365	4365	4365	4365	0
302	20231227	140300	91062120	4365	4365	4365	4365	0
303	20231227	140200	91062120	4365	4365	4365	4365	0
304	20231227	140100	91062120	4365	4365	4365	4365	0
305	20231227	140000	91062120	4365	4365	4365	4365	0
306	20231227	135900	91062120	4365	4365	4365	4365	0
307	20231227	135800	91062120	4365	4365	4365	4365	0
308	20231227	135700	91062120	4365	4365	4365	4365	0
309	20231227	135600	91062120	4365	4365	4365	4365	0
310	20231227	135500	91062120	4365	4365	4365	4365	0
311	20231227	135400	91062120	4365	4365	4365	4365	0
312	20231227	135300	91062120	4365	4365	4365	4365	0
313	20231227	135200	91062120	4365	4365	4365	4365	0
314	20231227	135100	91062120	4365	4365	4365	4365	0
315	20231227	135000	91062120	4365	4365	4365	4365	0
316	20231227	134900	91062120	4365	4365	4365	4365	0
317	20231227	134800	91062120	4365	4365	4365	4365	0
318	20231227	134700	91062120	4365	4365	4365	4365	0
319	20231227	134600	91062120	4365	4365	4365	4365	0
320	20231227	134500	91062120	4365	4360	4365	4340	1424
321	20231227	134400	84869365	4365	4365	4365	4365	0
322	20231227	134300	84869365	4365	4365	4365	4365	0
323	20231227	134200	84869365	4365	4365	4365	4365	0
324	20231227	134100	84869365	4365	4365	4365	4365	0
325	20231227	134000	84869365	4365	4365	4365	4365	0
326	20231227	133900	84869365	4365	4365	4365	4365	0
327	20231227	133800	84869365	4365	4365	4365	4365	484
328	20231227	133700	82756705	4370	4370	4370	4370	228
329	20231227	133600	81760345	4370	4370	4370	4370	0
330	20231227	133500	81760345	4370	4370	4370	4370	0
331	20231227	133400	81760345	4370	4370	4370	4370	0
332	20231227	133300	81760345	4370	4370	4370	4370	11
333	20231227	133200	81712275	4370	4370	4370	4370	1
334	20231227	133100	81707905	4370	4370	4370	4370	0
335	20231227	133000	81707905	4370	4370	4370	4370	0
336	20231227	132900	81707905	4370	4370	4370	4370	0
337	20231227	132800	81707905	4370	4370	4370	4370	0
338	20231227	132700	81707905	4370	4370	4370	4370	94
339	20231227	132600	81297125	4370	4370	4370	4370	3
340	20231227	132500	81284015	4365	4365	4365	4365	0
341	20231227	132400	81284015	4365	4365	4365	4365	0
342	20231227	132300	81284015	4365	4365	4365	4365	0
343	20231227	132200	81284015	4365	4365	4365	4365	248
344	20231227	132100	80201495	4380	4380	4380	4380	0
345	20231227	132000	80201495	4380	4380	4380	4380	0
346	20231227	131900	80201495	4380	4380	4380	4380	0
347	20231227	131800	80201495	4380	4380	4380	4380	0
348	20231227	131700	80201495	4380	4380	4380	4380	0
349	20231227	131600	80201495	4380	4380	4380	4380	0
350	20231227	131500	80201495	4380	4380	4380	4380	0
351	20231227	131400	80201495	4380	4380	4380	4380	0
352	20231227	131300	80201495	4380	4380	4380	4380	0
353	20231227	131200	80201495	4380	4380	4380	4380	0
354	20231227	131100	80201495	4380	4380	4380	4380	0
355	20231227	131000	80201495	4380	4380	4380	4380	34
356	20231227	130900	80052575	4380	4380	4380	4380	3
357	20231227	130800	80039435	4380	4380	4380	4380	0
358	20231227	130700	80039435	4380	4380	4380	4380	0
359	20231227	130600	80039435	4380	4380	4380	4380	0
360	20231227	130500	80039435	4380	4380	4380	4380	0
361	20231227	130400	80039435	4380	4380	4380	4380	0
362	20231227	130300	80039435	4380	4380	4380	4380	0
363	20231227	130200	80039435	4380	4380	4380	4380	0
364	20231227	130100	80039435	4380	4380	4380	4380	0
365	20231227	130000	80039435	4380	4380	4380	4380	0
366	20231227	125900	80039435	4380	4380	4380	4380	70
367	20231227	125800	79732835	4360	4360	4360	4360	0
368	20231227	125700	79732835	4360	4360	4360	4360	0
369	20231227	125600	79732835	4360	4360	4360	4360	0
370	20231227	125500	79732835	4360	4360	4360	4360	0
371	20231227	125400	79732835	4360	4360	4360	4360	0
372	20231227	125300	79732835	4360	4360	4360	4360	33
373	20231227	125200	79588955	4360	4360	4360	4360	0
374	20231227	125100	79588955	4360	4360	4360	4360	0
375	20231227	125000	79588955	4360	4360	4360	4360	0
376	20231227	124900	79588955	4360	4360	4360	4360	0
377	20231227	124800	79588955	4360	4360	4360	4360	74
378	20231227	124700	79266315	4360	4360	4360	4360	100
379	20231227	124600	78830315	4360	4360	4360	4360	0
380	20231227	124500	78830315	4360	4360	4360	4360	30
381	20231227	124400	78699515	4380	4380	4380	4380	28
382	20231227	124300	78576875	4380	4380	4380	4380	0
383	20231227	124200	78576875	4380	4380	4380	4380	64
384	20231227	124100	78296555	4380	4380	4380	4380	0
385	20231227	124000	78296555	4380	4380	4380	4380	0
386	20231227	123900	78296555	4380	4380	4380	4380	0
387	20231227	123800	78296555	4380	4380	4380	4380	0
388	20231227	123700	78296555	4380	4380	4380	4380	0
389	20231227	123600	78296555	4380	4380	4380	4380	0
390	20231227	123500	78296555	4380	4380	4380	4380	0
391	20231227	123400	78296555	4380	4380	4380	4380	0
392	20231227	123300	78296555	4380	4380	4380	4380	0
393	20231227	123200	78296555	4380	4380	4380	4380	0
394	20231227	123100	78296555	4380	4380	4380	4380	0
395	20231227	123000	78296555	4380	4380	4380	4380	4
396	20231227	122900	78279035	4380	4380	4380	4380	0
397	20231227	122800	78279035	4380	4380	4380	4380	80
398	20231227	122700	77928635	4360	4360	4360	4360	0
399	20231227	122600	77928635	4360	4360	4360	4360	0
400	20231227	122500	77928635	4360	4360	4360	4360	0
401	20231227	122400	77928635	4360	4360	4360	4360	0
402	20231227	122300	77928635	4360	4375	4375	4360	1000
403	20231227	122200	73562850	4380	4380	4380	4380	0
404	20231227	122100	73562850	4380	4380	4380	4380	0
405	20231227	122000	73562850	4380	4380	4380	4380	231
406	20231227	121900	72551070	4380	4380	4380	4380	1
407	20231227	121800	72546690	4380	4380	4380	4380	9
408	20231227	121700	72507270	4380	4380	4380	4380	25
409	20231227	121600	72397770	4380	4380	4380	4380	0
410	20231227	121500	72397770	4380	4380	4380	4380	0
411	20231227	121400	72397770	4380	4380	4380	4380	0
412	20231227	121300	72397770	4380	4380	4380	4380	333
413	20231227	121200	70939230	4380	4380	4380	4380	23
414	20231227	121100	70838490	4380	4380	4380	4380	0
415	20231227	121000	70838490	4380	4380	4380	4380	100
416	20231227	120900	70400490	4380	4380	4380	4380	0
417	20231227	120800	70400490	4380	4370	4380	4370	36
418	20231227	120700	70242910	4370	4370	4370	4370	0
419	20231227	120600	70242910	4370	4370	4370	4370	0
420	20231227	120500	70242910	4370	4370	4370	4370	0
421	20231227	120400	70242910	4370	4370	4370	4370	0
422	20231227	120300	70242910	4370	4370	4370	4370	0
423	20231227	120200	70242910	4370	4370	4370	4370	0
424	20231227	120100	70242910	4370	4370	4370	4370	0
425	20231227	120000	70242910	4370	4370	4370	4370	0
426	20231227	115900	70242910	4370	4370	4370	4370	0
427	20231227	115800	70242910	4370	4370	4370	4370	0
428	20231227	115700	70242910	4370	4370	4370	4370	0
429	20231227	115600	70242910	4370	4370	4370	4370	0
430	20231227	115500	70242910	4370	4370	4370	4370	1
431	20231227	115400	70238540	4375	4375	4375	4375	0
432	20231227	115300	70238540	4375	4375	4375	4375	0
433	20231227	115200	70238540	4375	4375	4375	4375	850
434	20231227	115100	66519790	4380	4380	4380	4380	0
435	20231227	115000	66519790	4380	4380	4380	4380	0
436	20231227	114900	66519790	4380	4380	4380	4380	0
437	20231227	114800	66519790	4380	4380	4380	4380	0
438	20231227	114700	66519790	4380	4380	4380	4380	0
439	20231227	114600	66519790	4380	4380	4380	4380	0
440	20231227	114500	66519790	4380	4380	4380	4380	0
441	20231227	114400	66519790	4380	4380	4380	4380	0
442	20231227	114300	66519790	4380	4380	4380	4380	0
443	20231227	114200	66519790	4380	4380	4380	4380	0
444	20231227	114100	66519790	4380	4380	4380	4380	0
445	20231227	114000	66519790	4380	4380	4380	4380	0
446	20231227	113900	66519790	4380	4380	4380	4380	0
447	20231227	113800	66519790	4380	4380	4380	4380	0
448	20231227	113700	66519790	4380	4380	4380	4380	0
449	20231227	113600	66519790	4380	4380	4380	4380	0
450	20231227	113500	66519790	4380	4380	4380	4380	0
451	20231227	113400	66519790	4380	4380	4380	4380	0
452	20231227	113300	66519790	4380	4380	4380	4380	0
453	20231227	113200	66519790	4380	4380	4380	4380	0
454	20231227	113100	66519790	4380	4380	4380	4380	10
455	20231227	113000	66475990	4375	4375	4375	4375	0
456	20231227	112900	66475990	4375	4375	4375	4375	0
457	20231227	112800	66475990	4375	4375	4375	4375	0
458	20231227	112700	66475990	4375	4375	4375	4375	0
459	20231227	112600	66475990	4375	4375	4375	4375	20
460	20231227	112500	66388490	4380	4380	4380	4380	10
461	20231227	112400	66344690	4380	4380	4380	4380	0
462	20231227	112300	66344690	4380	4380	4380	4380	3
463	20231227	112200	66331550	4380	4380	4380	4380	1
464	20231227	112100	66327170	4380	4380	4380	4380	793
465	20231227	112000	62853830	4380	4380	4380	4380	1
466	20231227	111900	62849450	4380	4380	4380	4380	1
467	20231227	111800	62845070	4380	4380	4380	4380	2
468	20231227	111700	62836310	4385	4385	4385	4385	0
469	20231227	111600	62836310	4385	4385	4385	4385	1
470	20231227	111500	62831925	4385	4385	4385	4385	0
471	20231227	111400	62831925	4385	4385	4385	4385	0
472	20231227	111300	62831925	4385	4385	4385	4385	297
473	20231227	111200	61529580	4380	4380	4380	4380	0
474	20231227	111100	61529580	4380	4380	4380	4380	0
475	20231227	111000	61529580	4380	4380	4380	4380	50
476	20231227	110900	61310580	4380	4380	4380	4380	0
477	20231227	110800	61310580	4380	4380	4380	4380	6
478	20231227	110700	61284300	4380	4380	4380	4380	1
479	20231227	110600	61279920	4380	4380	4380	4380	595
480	20231227	110500	58673820	4380	4380	4380	4380	0
481	20231227	110400	58673820	4380	4380	4380	4380	0
482	20231227	110300	58673820	4380	4380	4380	4380	29
483	20231227	110200	58546800	4380	4380	4380	4380	10
484	20231227	110100	58503000	4380	4380	4380	4380	0
485	20231227	110000	58503000	4380	4380	4380	4380	0
486	20231227	105900	58503000	4380	4380	4380	4380	9
487	20231227	105800	58463580	4375	4375	4375	4375	28
488	20231227	105700	58341080	4380	4380	4380	4380	0
489	20231227	105600	58341080	4380	4380	4380	4380	0
490	20231227	105500	58341080	4380	4380	4380	4380	50
491	20231227	105400	58122080	4380	4380	4380	4380	0
492	20231227	105300	58122080	4380	4380	4380	4380	294
493	20231227	105200	56834360	4380	4380	4380	4380	0
494	20231227	105100	56834360	4380	4380	4380	4380	171
495	20231227	105000	56085380	4380	4380	4380	4380	17
496	20231227	104900	56010920	4375	4375	4375	4375	0
497	20231227	104800	56010920	4375	4375	4375	4375	0
498	20231227	104700	56010920	4375	4375	4375	4375	821
499	20231227	104600	52419045	4385	4385	4385	4385	0
500	20231227	104500	52419045	4385	4385	4385	4385	0
501	20231227	104400	52419045	4385	4385	4385	4385	0
502	20231227	104300	52419045	4385	4385	4385	4385	43
503	20231227	104200	52230490	4375	4375	4375	4375	0
504	20231227	104100	52230490	4375	4375	4375	4375	21
505	20231227	104000	52138615	4385	4385	4385	4385	0
506	20231227	103900	52138615	4385	4385	4385	4385	21
507	20231227	103800	52046530	4385	4385	4385	4385	251
508	20231227	103700	50945895	4385	4385	4385	4385	0
509	20231227	103600	50945895	4385	4385	4385	4385	0
510	20231227	103500	50945895	4385	4385	4385	4385	0
511	20231227	103400	50945895	4385	4385	4385	4385	0
512	20231227	103300	50945895	4385	4385	4385	4385	0
513	20231227	103200	50945895	4385	4385	4385	4385	50
514	20231227	103100	50726645	4385	4385	4385	4385	0
515	20231227	103000	50726645	4385	4385	4385	4385	0
516	20231227	102900	50726645	4385	4385	4385	4385	142
517	20231227	102800	50103975	4370	4370	4370	4370	0
518	20231227	102700	50103975	4370	4370	4370	4370	0
519	20231227	102600	50103975	4370	4370	4370	4370	50
520	20231227	102500	49885475	4385	4385	4385	4385	127
521	20231227	102400	49328580	4385	4385	4385	4385	0
522	20231227	102300	49328580	4385	4390	4390	4385	703
523	20231227	102200	46245920	4390	4390	4390	4390	172
524	20231227	102100	45490840	4390	4390	4390	4390	0
525	20231227	102000	45490840	4390	4390	4390	4390	0
526	20231227	101900	45490840	4390	4390	4390	4390	10
527	20231227	101800	45446940	4385	4385	4385	4385	0
528	20231227	101700	45446940	4385	4385	4385	4385	229
529	20231227	101600	44442775	4390	4375	4390	4375	112
530	20231227	101500	43951715	4375	4375	4375	4375	0
531	20231227	101400	43951715	4375	4375	4375	4375	0
532	20231227	101300	43951715	4375	4375	4375	4375	0
533	20231227	101200	43951715	4375	4375	4375	4375	0
534	20231227	101100	43951715	4375	4375	4375	4375	0
535	20231227	101000	43951715	4375	4375	4375	4375	88
536	20231227	100900	43566715	4370	4370	4370	4370	0
537	20231227	100800	43566715	4370	4370	4370	4370	86
538	20231227	100700	43190895	4370	4375	4375	4370	189
539	20231227	100600	42364025	4370	4370	4370	4370	712
540	20231227	100500	39252585	4390	4375	4390	4375	276
541	20231227	100400	38044080	4380	4380	4380	4380	4
542	20231227	100300	38026560	4380	4390	4390	4375	273
543	20231227	100200	36832120	4375	4380	4380	4375	76
544	20231227	100100	36499245	4390	4390	4390	4390	68
545	20231227	100000	36200725	4390	4390	4390	4390	88
546	20231227	095900	35814405	4390	4390	4390	4390	11
547	20231227	095800	35766115	4390	4390	4390	4390	0
548	20231227	095700	35766115	4390	4390	4390	4390	4
549	20231227	095600	35748555	4380	4380	4380	4380	25
550	20231227	095500	35639055	4390	4390	4390	4390	89
551	20231227	095400	35248345	4390	4390	4390	4390	31
552	20231227	095300	35112255	4390	4390	4390	4390	0
553	20231227	095200	35112255	4390	4390	4390	4390	0
554	20231227	095100	35112255	4390	4390	4390	4390	22
555	20231227	095000	35015675	4390	4390	4390	4390	89
556	20231227	094900	34624965	4390	4390	4390	4390	10
557	20231227	094800	34581065	4390	4390	4390	4390	0
558	20231227	094700	34581065	4390	4390	4390	4390	2
559	20231227	094600	34572285	4390	4385	4390	4385	700
560	20231227	094500	31502085	4385	4385	4385	4385	0
561	20231227	094400	31502085	4385	4385	4385	4385	0
562	20231227	094300	31502085	4385	4385	4385	4385	188
563	20231227	094200	30677705	4385	4385	4385	4385	0
564	20231227	094100	30677705	4385	4385	4385	4385	0
565	20231227	094000	30677705	4385	4385	4385	4385	0
566	20231227	093900	30677705	4385	4375	4385	4375	2
567	20231227	093800	30668945	4375	4375	4375	4375	621
568	20231227	093700	27952070	4390	4390	4390	4390	0
569	20231227	093600	27952070	4390	4390	4390	4390	1
570	20231227	093500	27947680	4375	4375	4375	4375	323
571	20231227	093400	26534555	4375	4380	4380	4375	350
572	20231227	093300	25002700	4390	4390	4390	4390	0
573	20231227	093200	25002700	4390	4390	4390	4390	0
574	20231227	093100	25002700	4390	4390	4390	4390	1
575	20231227	093000	24998310	4390	4390	4390	4390	89
576	20231227	092900	24607600	4390	4390	4390	4390	1
577	20231227	092800	24603210	4390	4375	4390	4375	48
578	20231227	092700	24392505	4390	4390	4390	4390	1
579	20231227	092600	24388115	4390	4390	4390	4390	1
580	20231227	092500	24383725	4395	4390	4395	4390	114
581	20231227	092400	23882815	4395	4395	4395	4395	1
582	20231227	092300	23878420	4390	4390	4390	4390	632
583	20231227	092200	21103940	4390	4390	4390	4390	1
584	20231227	092100	21099550	4390	4390	4390	4390	1
585	20231227	092000	21095160	4390	4385	4390	4385	90
586	20231227	091900	20700480	4390	4390	4390	4390	0
587	20231227	091800	20700480	4390	4370	4390	4370	46
588	20231227	091700	20499440	4390	4390	4390	4390	1
589	20231227	091600	20495050	4390	4390	4390	4390	1
590	20231227	091500	20490660	4395	4390	4395	4365	92
591	20231227	091400	20086685	4390	4370	4395	4370	286
592	20231227	091300	18831035	4370	4370	4370	4370	622
593	20231227	091200	16112895	4370	4370	4370	4370	1
594	20231227	091100	16108525	4370	4370	4370	4370	1
595	20231227	091000	16104155	4370	4370	4370	4370	1
596	20231227	090900	16099785	4370	4370	4370	4370	458
597	20231227	090800	14098325	4370	4370	4370	4370	2
598	20231227	090700	14089585	4370	4370	4370	4370	0
599	20231227	090600	14089585	4370	4350	4370	4350	241
600	20231227	090500	13041215	4370	4370	4370	4370	1
601	20231227	090400	13036845	4350	4370	4370	4350	2
602	20231227	090300	13028125	4370	4370	4370	4370	1
603	20231227	090200	13023755	4370	4350	4370	4350	57
604	20231227	090100	12775785	4370	4350	4370	4350	15
605	20231227	090000	12710515	4365	4350	4365	4350	2209