KissMeData/051380/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	192700	751913845	4260	4260	4260	4260	1087
3	20231227	192600	751913845	4260	4260	4260	4260	0
4	20231227	192500	751913845	4260	4260	4260	4260	0
5	20231227	192400	751913845	4260	4260	4260	4260	0
6	20231227	192300	751913845	4260	4260	4260	4260	0
7	20231227	192200	751913845	4260	4260	4260	4260	0
8	20231227	192100	751913845	4260	4260	4260	4260	0
9	20231227	192000	751913845	4260	4260	4260	4260	0
10	20231227	191900	751913845	4260	4260	4260	4260	0
11	20231227	191800	751913845	4260	4260	4260	4260	0
12	20231227	191700	751913845	4260	4260	4260	4260	0
13	20231227	191600	751913845	4260	4260	4260	4260	0
14	20231227	191500	751913845	4260	4260	4260	4260	0
15	20231227	191400	751913845	4260	4260	4260	4260	0
16	20231227	191300	751913845	4260	4260	4260	4260	0
17	20231227	191200	751913845	4260	4260	4260	4260	0
18	20231227	191100	751913845	4260	4260	4260	4260	0
19	20231227	191000	751913845	4260	4260	4260	4260	0
20	20231227	190900	751913845	4260	4260	4260	4260	0
21	20231227	190800	751913845	4260	4260	4260	4260	0
22	20231227	190700	751913845	4260	4260	4260	4260	0
23	20231227	190600	751913845	4260	4260	4260	4260	0
24	20231227	190500	751913845	4260	4260	4260	4260	0
25	20231227	190400	751913845	4260	4260	4260	4260	0
26	20231227	190300	751913845	4260	4260	4260	4260	0
27	20231227	190200	751913845	4260	4260	4260	4260	0
28	20231227	190100	751913845	4260	4260	4260	4260	0
29	20231227	190000	751913845	4260	4260	4260	4260	0
30	20231227	185900	751913845	4260	4260	4260	4260	0
31	20231227	185800	751913845	4260	4260	4260	4260	0
32	20231227	185700	751913845	4260	4260	4260	4260	1087
33	20231227	185600	751913845	4260	4260	4260	4260	0
34	20231227	185500	751913845	4260	4260	4260	4260	0
35	20231227	185400	751913845	4260	4260	4260	4260	0
36	20231227	185300	751913845	4260	4260	4260	4260	0
37	20231227	185200	751913845	4260	4260	4260	4260	0
38	20231227	185100	751913845	4260	4260	4260	4260	0
39	20231227	185000	751913845	4260	4260	4260	4260	0
40	20231227	184900	751913845	4260	4260	4260	4260	0
41	20231227	184800	751913845	4260	4260	4260	4260	0
42	20231227	184700	751913845	4260	4260	4260	4260	0
43	20231227	184600	751913845	4260	4260	4260	4260	0
44	20231227	184500	751913845	4260	4260	4260	4260	0
45	20231227	184400	751913845	4260	4260	4260	4260	0
46	20231227	184300	751913845	4260	4260	4260	4260	0
47	20231227	184200	751913845	4260	4260	4260	4260	0
48	20231227	184100	751913845	4260	4260	4260	4260	0
49	20231227	184000	751913845	4260	4260	4260	4260	0
50	20231227	183900	751913845	4260	4260	4260	4260	0
51	20231227	183800	751913845	4260	4260	4260	4260	0
52	20231227	183700	751913845	4260	4260	4260	4260	0
53	20231227	183600	751913845	4260	4260	4260	4260	0
54	20231227	183500	751913845	4260	4260	4260	4260	0
55	20231227	183400	751913845	4260	4260	4260	4260	0
56	20231227	183300	751913845	4260	4260	4260	4260	0
57	20231227	183200	751913845	4260	4260	4260	4260	0
58	20231227	183100	751913845	4260	4260	4260	4260	0
59	20231227	183000	751913845	4260	4260	4260	4260	0
60	20231227	182900	751913845	4260	4260	4260	4260	0
61	20231227	182800	751913845	4260	4260	4260	4260	0
62	20231227	182700	751913845	4260	4260	4260	4260	1087
63	20231227	182600	751913845	4260	4260	4260	4260	0
64	20231227	182500	751913845	4260	4260	4260	4260	0
65	20231227	182400	751913845	4260	4260	4260	4260	0
66	20231227	182300	751913845	4260	4260	4260	4260	0
67	20231227	182200	751913845	4260	4260	4260	4260	0
68	20231227	182100	751913845	4260	4260	4260	4260	0
69	20231227	182000	751913845	4260	4260	4260	4260	0
70	20231227	181900	751913845	4260	4260	4260	4260	0
71	20231227	181800	751913845	4260	4260	4260	4260	0
72	20231227	181700	751913845	4260	4260	4260	4260	0
73	20231227	181600	751913845	4260	4260	4260	4260	0
74	20231227	181500	751913845	4260	4260	4260	4260	0
75	20231227	181400	751913845	4260	4260	4260	4260	0
76	20231227	181300	751913845	4260	4260	4260	4260	0
77	20231227	181200	751913845	4260	4260	4260	4260	0
78	20231227	181100	751913845	4260	4260	4260	4260	0
79	20231227	181000	751913845	4260	4260	4260	4260	0
80	20231227	180900	751913845	4260	4260	4260	4260	0
81	20231227	180800	751913845	4260	4260	4260	4260	0
82	20231227	180700	751913845	4260	4260	4260	4260	0
83	20231227	180600	751913845	4260	4260	4260	4260	0
84	20231227	180500	751913845	4260	4260	4260	4260	0
85	20231227	180400	751913845	4260	4260	4260	4260	0
86	20231227	180300	751913845	4260	4260	4260	4260	0
87	20231227	180200	751913845	4260	4260	4260	4260	0
88	20231227	180100	751913845	4260	4260	4260	4260	0
89	20231227	180000	751913845	4260	4260	4260	4260	0
90	20231227	175900	751913845	4260	4260	4260	4260	0
91	20231227	175800	751913845	4260	4260	4260	4260	0
92	20231227	175700	751913845	4260	4260	4260	4260	1087
93	20231227	175600	751913845	4260	4260	4260	4260	0
94	20231227	175500	751913845	4260	4260	4260	4260	0
95	20231227	175400	751913845	4260	4260	4260	4260	0
96	20231227	175300	751913845	4260	4260	4260	4260	0
97	20231227	175200	751913845	4260	4260	4260	4260	0
98	20231227	175100	751913845	4260	4260	4260	4260	0
99	20231227	175000	751913845	4260	4260	4260	4260	0
100	20231227	174900	751913845	4260	4260	4260	4260	0
101	20231227	174800	751913845	4260	4260	4260	4260	0
102	20231227	174700	751913845	4260	4260	4260	4260	0
103	20231227	174600	751913845	4260	4260	4260	4260	0
104	20231227	174500	751913845	4260	4260	4260	4260	0
105	20231227	174400	751913845	4260	4260	4260	4260	0
106	20231227	174300	751913845	4260	4260	4260	4260	0
107	20231227	174200	751913845	4260	4260	4260	4260	0
108	20231227	174100	751913845	4260	4260	4260	4260	0
109	20231227	174000	751913845	4260	4260	4260	4260	0
110	20231227	173900	751913845	4260	4260	4260	4260	0
111	20231227	173800	751913845	4260	4260	4260	4260	0
112	20231227	173700	751913845	4260	4260	4260	4260	0
113	20231227	173600	751913845	4260	4260	4260	4260	0
114	20231227	173500	751913845	4260	4260	4260	4260	0
115	20231227	173400	751913845	4260	4260	4260	4260	0
116	20231227	173300	751913845	4260	4260	4260	4260	0
117	20231227	173200	751913845	4260	4260	4260	4260	0
118	20231227	173100	751913845	4260	4260	4260	4260	0
119	20231227	173000	751913845	4260	4260	4260	4260	0
120	20231227	172900	751913845	4260	4260	4260	4260	0
121	20231227	172800	751913845	4260	4260	4260	4260	0
122	20231227	172700	751913845	4260	4260	4260	4260	1087
123	20231227	172600	751913845	4260	4260	4260	4260	0
124	20231227	172500	751913845	4260	4260	4260	4260	0
125	20231227	172400	751913845	4260	4260	4260	4260	0
126	20231227	172300	751913845	4260	4260	4260	4260	0
127	20231227	172200	751913845	4260	4260	4260	4260	0
128	20231227	172100	751913845	4260	4260	4260	4260	0
129	20231227	172000	751913845	4260	4260	4260	4260	0
130	20231227	171900	751913845	4260	4260	4260	4260	0
131	20231227	171800	751913845	4260	4260	4260	4260	0
132	20231227	171700	751913845	4260	4260	4260	4260	0
133	20231227	171600	751913845	4260	4260	4260	4260	0
134	20231227	171500	751913845	4260	4260	4260	4260	0
135	20231227	171400	751913845	4260	4260	4260	4260	0
136	20231227	171300	751913845	4260	4260	4260	4260	0
137	20231227	171200	751913845	4260	4260	4260	4260	0
138	20231227	171100	751913845	4260	4260	4260	4260	0
139	20231227	171000	751913845	4260	4260	4260	4260	0
140	20231227	170900	751913845	4260	4260	4260	4260	0
141	20231227	170800	751913845	4260	4260	4260	4260	0
142	20231227	170700	751913845	4260	4260	4260	4260	0
143	20231227	170600	751913845	4260	4260	4260	4260	0
144	20231227	170500	751913845	4260	4260	4260	4260	0
145	20231227	170400	751913845	4260	4260	4260	4260	0
146	20231227	170300	751913845	4260	4260	4260	4260	0
147	20231227	170200	751913845	4260	4260	4260	4260	0
148	20231227	170100	751913845	4260	4260	4260	4260	0
149	20231227	170000	751913845	4260	4260	4260	4260	0
150	20231227	165900	751913845	4260	4260	4260	4260	0
151	20231227	165800	751913845	4260	4260	4260	4260	0
152	20231227	165700	751913845	4260	4260	4260	4260	1087
153	20231227	165600	751913845	4260	4260	4260	4260	0
154	20231227	165500	751913845	4260	4260	4260	4260	0
155	20231227	165400	751913845	4260	4260	4260	4260	0
156	20231227	165300	751913845	4260	4260	4260	4260	0
157	20231227	165200	751913845	4260	4260	4260	4260	0
158	20231227	165100	751913845	4260	4260	4260	4260	0
159	20231227	165000	751913845	4260	4260	4260	4260	0
160	20231227	164900	751913845	4260	4260	4260	4260	0
161	20231227	164800	751913845	4260	4260	4260	4260	0
162	20231227	164700	751913845	4260	4260	4260	4260	0
163	20231227	164600	751913845	4260	4260	4260	4260	0
164	20231227	164500	751913845	4260	4260	4260	4260	0
165	20231227	164400	751913845	4260	4260	4260	4260	0
166	20231227	164300	751913845	4260	4260	4260	4260	0
167	20231227	164200	751913845	4260	4260	4260	4260	0
168	20231227	164100	751913845	4260	4260	4260	4260	0
169	20231227	164000	751913845	4260	4260	4260	4260	0
170	20231227	163900	751913845	4260	4260	4260	4260	0
171	20231227	163800	751913845	4260	4260	4260	4260	0
172	20231227	163700	751913845	4260	4260	4260	4260	0
173	20231227	163600	751913845	4260	4260	4260	4260	0
174	20231227	163500	751913845	4260	4260	4260	4260	0
175	20231227	163400	751913845	4260	4260	4260	4260	0
176	20231227	163300	751913845	4260	4260	4260	4260	0
177	20231227	163200	751913845	4260	4260	4260	4260	0
178	20231227	163100	751913845	4260	4260	4260	4260	0
179	20231227	163000	751913845	4260	4260	4260	4260	0
180	20231227	162900	751913845	4260	4260	4260	4260	0
181	20231227	162800	751913845	4260	4260	4260	4260	0
182	20231227	162700	751913845	4260	4260	4260	4260	1087
183	20231227	162600	751913845	4260	4260	4260	4260	0
184	20231227	162500	751913845	4260	4260	4260	4260	0
185	20231227	162400	751913845	4260	4260	4260	4260	0
186	20231227	162300	751913845	4260	4260	4260	4260	0
187	20231227	162200	751913845	4260	4260	4260	4260	0
188	20231227	162100	751913845	4260	4260	4260	4260	0
189	20231227	162000	751913845	4260	4260	4260	4260	0
190	20231227	161900	751913845	4260	4260	4260	4260	0
191	20231227	161800	751913845	4260	4260	4260	4260	0
192	20231227	161700	751913845	4260	4260	4260	4260	0
193	20231227	161600	751913845	4260	4260	4260	4260	0
194	20231227	161500	751913845	4260	4260	4260	4260	0
195	20231227	161400	751913845	4260	4260	4260	4260	0
196	20231227	161300	751913845	4260	4260	4260	4260	0
197	20231227	161200	751913845	4260	4260	4260	4260	0
198	20231227	161100	751913845	4260	4260	4260	4260	0
199	20231227	161000	751913845	4260	4260	4260	4260	0
200	20231227	160900	751913845	4260	4260	4260	4260	0
201	20231227	160800	751913845	4260	4260	4260	4260	0
202	20231227	160700	751913845	4260	4260	4260	4260	0
203	20231227	160600	751913845	4260	4260	4260	4260	0
204	20231227	160500	751913845	4260	4260	4260	4260	0
205	20231227	160400	751913845	4260	4260	4260	4260	0
206	20231227	160300	751913845	4260	4260	4260	4260	0
207	20231227	160200	751913845	4260	4260	4260	4260	0
208	20231227	160100	751913845	4260	4260	4260	4260	0
209	20231227	160000	751913845	4260	4260	4260	4260	0
210	20231227	155900	751913845	4260	4260	4260	4260	0
211	20231227	155800	751913845	4260	4260	4260	4260	0
212	20231227	155700	751913845	4260	4260	4260	4260	1087
213	20231227	155600	751913845	4260	4260	4260	4260	0
214	20231227	155500	751913845	4260	4260	4260	4260	0
215	20231227	155400	751913845	4260	4260	4260	4260	0
216	20231227	155300	751913845	4260	4260	4260	4260	0
217	20231227	155200	751913845	4260	4260	4260	4260	0
218	20231227	155100	751913845	4260	4260	4260	4260	0
219	20231227	155000	751913845	4260	4260	4260	4260	0
220	20231227	154900	751913845	4260	4260	4260	4260	0
221	20231227	154800	751913845	4260	4260	4260	4260	0
222	20231227	154700	751913845	4260	4260	4260	4260	0
223	20231227	154600	751913845	4260	4260	4260	4260	0
224	20231227	154500	751913845	4260	4260	4260	4260	0
225	20231227	154400	751913845	4260	4260	4260	4260	0
226	20231227	154300	751913845	4260	4260	4260	4260	0
227	20231227	154200	751913845	4260	4260	4260	4260	0
228	20231227	154100	751913845	4260	4260	4260	4260	0
229	20231227	154000	751913845	4260	4260	4260	4260	0
230	20231227	153900	751913845	4260	4260	4260	4260	0
231	20231227	153800	751913845	4260	4260	4260	4260	0
232	20231227	153700	751913845	4260	4260	4260	4260	0
233	20231227	153600	751913845	4260	4260	4260	4260	0
234	20231227	153500	751913845	4260	4260	4260	4260	0
235	20231227	153400	751913845	4260	4260	4260	4260	0
236	20231227	153300	751913845	4260	4260	4260	4260	0
237	20231227	153200	751913845	4260	4260	4260	4260	0
238	20231227	153100	751913845	4260	4260	4260	4260	0
239	20231227	153000	751913845	4260	4260	4260	4260	1087
240	20231227	152900	747283225	4230	4230	4230	4230	0
241	20231227	152800	747283225	4230	4230	4230	4230	0
242	20231227	152700	747283225	4230	4230	4230	4230	0
243	20231227	152600	747283225	4230	4230	4230	4230	0
244	20231227	152500	747283225	4230	4230	4230	4230	0
245	20231227	152400	747283225	4230	4230	4230	4230	0
246	20231227	152300	747283225	4230	4230	4230	4230	0
247	20231227	152200	747283225	4230	4230	4230	4230	0
248	20231227	152100	747283225	4230	4230	4230	4230	0
249	20231227	152000	747283225	4230	4230	4230	4230	0
250	20231227	151900	747283225	4230	4250	4250	4230	2243
251	20231227	151800	737764595	4250	4250	4255	4250	59
252	20231227	151700	737513840	4250	4255	4255	4250	2835
253	20231227	151600	725451265	4250	4250	4250	4250	400
254	20231227	151500	723751265	4255	4250	4255	4250	575
255	20231227	151400	721304890	4255	4255	4255	4255	493
256	20231227	151300	719207175	4255	4255	4255	4255	971
257	20231227	151200	715075570	4255	4255	4255	4255	199
258	20231227	151100	714228825	4255	4255	4260	4250	659
259	20231227	151000	711424605	4255	4235	4255	4235	2575
260	20231227	150900	700470745	4235	4240	4240	4235	2650
261	20231227	150800	689244290	4250	4240	4250	4240	448
262	20231227	150700	687343600	4250	4250	4250	4250	0
263	20231227	150600	687343600	4250	4250	4250	4250	1272
264	20231227	150500	681937600	4255	4255	4255	4255	0
265	20231227	150400	681937600	4255	4255	4255	4255	0
266	20231227	150300	681937600	4255	4255	4255	4255	0
267	20231227	150200	681937600	4255	4250	4255	4250	401
268	20231227	150100	680231635	4255	4255	4255	4255	0
269	20231227	150000	680231635	4255	4255	4255	4255	100
270	20231227	145900	679806135	4255	4255	4255	4255	0
271	20231227	145800	679806135	4255	4255	4255	4255	0
272	20231227	145700	679806135	4255	4260	4260	4245	1673
273	20231227	145600	672704225	4245	4255	4260	4245	1978
274	20231227	145500	664294035	4255	4240	4255	4240	2589
275	20231227	145400	653300555	4240	4230	4245	4230	2777
276	20231227	145300	641522475	4225	4225	4225	4225	216
277	20231227	145200	640609875	4225	4225	4225	4225	425
278	20231227	145100	638814250	4225	4225	4230	4225	7125
279	20231227	145000	608709685	4225	4225	4225	4225	57
280	20231227	144900	608468860	4225	4225	4225	4225	491
281	20231227	144800	606394385	4230	4225	4230	4225	159
282	20231227	144700	605722605	4225	4225	4225	4225	400
283	20231227	144600	604032605	4225	4220	4225	4215	2578
284	20231227	144500	593151180	4225	4225	4225	4225	2046
285	20231227	144400	584506830	4230	4230	4230	4230	43
286	20231227	144300	584324940	4230	4245	4245	4230	4013
287	20231227	144200	567339340	4250	4240	4255	4240	667
288	20231227	144100	564505660	4240	4215	4240	4215	370
289	20231227	144000	562940025	4230	4230	4230	4230	1334
290	20231227	143900	557297205	4230	4230	4230	4230	102
291	20231227	143800	556865745	4215	4225	4225	4215	4136
292	20231227	143700	539421045	4230	4240	4240	4230	81
293	20231227	143600	539078185	4240	4230	4240	4230	6
294	20231227	143500	539052795	4225	4230	4240	4225	1708
295	20231227	143400	531826825	4225	4225	4245	4225	4293
296	20231227	143300	513685350	4255	4185	4255	4185	8696
297	20231227	143200	476960110	4180	4180	4180	4180	1
298	20231227	143100	476955930	4185	4200	4200	4185	32
299	20231227	143000	476821980	4205	4205	4205	4205	3220
300	20231227	142900	463281880	4205	4205	4205	4205	366
301	20231227	142800	461742850	4200	4190	4200	4190	535
302	20231227	142700	459496630	4190	4190	4190	4190	25
303	20231227	142600	459391880	4200	4200	4200	4200	0
304	20231227	142500	459391880	4200	4200	4200	4200	0
305	20231227	142400	459391880	4200	4200	4200	4200	0
306	20231227	142300	459391880	4200	4200	4200	4200	12
307	20231227	142200	459341480	4205	4205	4205	4205	0
308	20231227	142100	459341480	4205	4205	4205	4205	22
309	20231227	142000	459248970	4205	4200	4205	4200	22
310	20231227	141900	459156475	4210	4210	4210	4210	3
311	20231227	141800	459143845	4200	4190	4200	4190	1774
312	20231227	141700	451694445	4175	4175	4175	4175	0
313	20231227	141600	451694445	4175	4160	4195	4160	3044
314	20231227	141500	438950295	4160	4160	4160	4160	0
315	20231227	141400	438950295	4160	4160	4160	4160	0
316	20231227	141300	438950295	4160	4160	4160	4160	0
317	20231227	141200	438950295	4160	4160	4160	4160	0
318	20231227	141100	438950295	4160	4160	4160	4160	250
319	20231227	141000	437910295	4165	4145	4165	4145	5849
320	20231227	140900	413607640	4140	4140	4140	4140	0
321	20231227	140800	413607640	4140	4140	4140	4140	507
322	20231227	140700	411508660	4140	4140	4140	4140	1
323	20231227	140600	411504520	4140	4140	4140	4140	0
324	20231227	140500	411504520	4140	4140	4140	4140	20
325	20231227	140400	411421720	4130	4130	4130	4130	1
326	20231227	140300	411417590	4130	4130	4130	4130	10
327	20231227	140200	411376290	4125	4130	4130	4125	2001
328	20231227	140100	403121665	4135	4135	4135	4130	2101
329	20231227	140000	394444030	4135	4135	4135	4135	234
330	20231227	135900	393476440	4140	4140	4140	4140	2
331	20231227	135800	393468160	4140	4140	4140	4140	198
332	20231227	135700	392648440	4140	4140	4140	4140	0
333	20231227	135600	392648440	4140	4140	4140	4140	10
334	20231227	135500	392607040	4140	4135	4140	4135	126
335	20231227	135400	392085405	4140	4140	4140	4140	0
336	20231227	135300	392085405	4140	4140	4140	4140	0
337	20231227	135200	392085405	4140	4135	4140	4135	21
338	20231227	135100	391998545	4145	4110	4145	4110	504
339	20231227	135000	389916690	4110	4110	4110	4110	28
340	20231227	134900	389801610	4130	4130	4130	4130	10
341	20231227	134800	389760310	4130	4130	4130	4130	20
342	20231227	134700	389677710	4110	4110	4110	4110	0
343	20231227	134600	389677710	4110	4110	4110	4110	100
344	20231227	134500	389266710	4110	4110	4110	4110	1
345	20231227	134400	389262600	4150	4115	4150	4115	2500
346	20231227	134300	378950855	4115	4100	4115	4100	239
347	20231227	134200	377970205	4115	4115	4115	4100	1024
348	20231227	134100	373771665	4115	4115	4115	4115	0
349	20231227	134000	373771665	4115	4115	4115	4115	0
350	20231227	133900	373771665	4115	4095	4115	4095	1503
351	20231227	133800	367616820	4100	4100	4100	4100	0
352	20231227	133700	367616820	4100	4100	4100	4100	0
353	20231227	133600	367616820	4100	4100	4100	4100	0
354	20231227	133500	367616820	4100	4100	4100	4100	2
355	20231227	133400	367608620	4100	4100	4100	4100	0
356	20231227	133300	367608620	4100	4100	4100	4100	4
357	20231227	133200	367592220	4115	4115	4115	4115	2
358	20231227	133100	367583990	4115	4115	4115	4115	0
359	20231227	133000	367583990	4115	4115	4115	4115	18
360	20231227	132900	367509920	4120	4120	4120	4120	2
361	20231227	132800	367501680	4125	4105	4125	4090	2727
362	20231227	132700	356322295	4105	4105	4105	4105	0
363	20231227	132600	356322295	4105	4115	4125	4105	1212
364	20231227	132500	351344935	4130	4130	4130	4130	0
365	20231227	132400	351344935	4130	4130	4130	4130	0
366	20231227	132300	351344935	4130	4130	4130	4130	0
367	20231227	132200	351344935	4130	4130	4130	4130	2
368	20231227	132100	351336675	4130	4120	4130	4115	2001
369	20231227	132000	343102290	4130	4130	4130	4130	1
370	20231227	131900	343098160	4135	4130	4135	4130	25
371	20231227	131800	342994825	4130	4130	4130	4130	1
372	20231227	131700	342990695	4130	4130	4130	4130	0
373	20231227	131600	342990695	4130	4130	4130	4130	0
374	20231227	131500	342990695	4130	4130	4130	4130	1
375	20231227	131400	342986565	4130	4130	4130	4130	0
376	20231227	131300	342986565	4130	4130	4130	4130	90
377	20231227	131200	342614865	4130	4130	4130	4130	1
378	20231227	131100	342610735	4115	4115	4115	4115	0
379	20231227	131000	342610735	4115	4115	4115	4115	0
380	20231227	130900	342610735	4115	4115	4115	4115	300
381	20231227	130800	341376235	4135	4135	4135	4135	1
382	20231227	130700	341372100	4115	4120	4120	4115	215
383	20231227	130600	340487205	4135	4135	4135	4135	0
384	20231227	130500	340487205	4135	4135	4135	4135	0
385	20231227	130400	340487205	4135	4135	4135	4135	0
386	20231227	130300	340487205	4135	4135	4135	4135	0
387	20231227	130200	340487205	4135	4135	4135	4135	0
388	20231227	130100	340487205	4135	4135	4135	4135	1
389	20231227	130000	340483070	4140	4130	4140	4130	501
390	20231227	125900	338413930	4130	4130	4130	4130	510
391	20231227	125800	336307630	4140	4140	4145	4140	19
392	20231227	125700	336228965	4130	4140	4140	4130	12
393	20231227	125600	336179385	4140	4125	4140	4125	4
394	20231227	125500	336162855	4145	4130	4145	4130	6
395	20231227	125400	336138015	4145	4145	4145	4145	5
396	20231227	125300	336117290	4120	4115	4120	4115	2372
397	20231227	125200	326353740	4105	4115	4115	4100	4228
398	20231227	125100	308999185	4110	4135	4135	4110	6124
399	20231227	125000	283731440	4155	4155	4155	4155	250
400	20231227	124900	282692690	4160	4160	4160	4160	0
401	20231227	124800	282692690	4160	4140	4160	4135	361
402	20231227	124700	281198975	4140	4170	4170	4140	3040
403	20231227	124600	268611020	4150	4150	4150	4150	0
404	20231227	124500	268611020	4150	4155	4155	4150	3022
405	20231227	124400	256067720	4170	4170	4170	4170	0
406	20231227	124300	256067720	4170	4170	4170	4170	0
407	20231227	124200	256067720	4170	4170	4170	4170	0
408	20231227	124100	256067720	4170	4170	4170	4170	3
409	20231227	124000	256055210	4165	4165	4165	4165	491
410	20231227	123900	254010195	4155	4155	4155	4155	3
411	20231227	123800	253997730	4155	4160	4160	4155	397
412	20231227	123700	252347440	4155	4155	4155	4155	0
413	20231227	123600	252347440	4155	4155	4155	4155	0
414	20231227	123500	252347440	4155	4155	4155	4155	0
415	20231227	123400	252347440	4155	4155	4155	4155	0
416	20231227	123300	252347440	4155	4155	4155	4155	0
417	20231227	123200	252347440	4155	4160	4160	4155	500
418	20231227	123100	250269110	4160	4160	4160	4160	0
419	20231227	123000	250269110	4160	4160	4160	4160	379
420	20231227	122900	248692470	4160	4160	4160	4160	10
421	20231227	122800	248650870	4165	4165	4165	4165	0
422	20231227	122700	248650870	4165	4165	4165	4165	1179
423	20231227	122600	243740335	4170	4175	4175	4170	586
424	20231227	122500	241296635	4180	4180	4180	4175	103
425	20231227	122400	240866100	4180	4180	4180	4180	10
426	20231227	122300	240824300	4170	4170	4170	4170	1086
427	20231227	122200	236295680	4170	4170	4170	4170	0
428	20231227	122100	236295680	4170	4170	4170	4170	10
429	20231227	122000	236253980	4170	4170	4170	4165	121
430	20231227	121900	235749510	4165	4165	4165	4165	0
431	20231227	121800	235749510	4165	4165	4165	4165	0
432	20231227	121700	235749510	4165	4165	4165	4165	301
433	20231227	121600	234495845	4150	4150	4150	4150	0
434	20231227	121500	234495845	4150	4150	4150	4150	0
435	20231227	121400	234495845	4150	4150	4150	4150	2
436	20231227	121300	234487545	4150	4150	4150	4150	0
437	20231227	121200	234487545	4150	4145	4150	4145	3
438	20231227	121100	234475100	4145	4155	4155	4145	1329
439	20231227	121000	228962475	4155	4155	4155	4155	330
440	20231227	120900	227591325	4155	4155	4155	4155	385
441	20231227	120800	225991650	4155	4155	4155	4155	165
442	20231227	120700	225306075	4155	4170	4170	4155	5
443	20231227	120600	225285240	4155	4155	4155	4155	22
444	20231227	120500	225193830	4155	4155	4155	4155	2350
445	20231227	120400	215429580	4175	4175	4175	4175	0
446	20231227	120300	215429580	4175	4175	4175	4175	30
447	20231227	120200	215304330	4175	4175	4175	4155	82
448	20231227	120100	214962020	4175	4175	4175	4175	10
449	20231227	120000	214920270	4160	4160	4160	4160	0
450	20231227	115900	214920270	4160	4160	4160	4160	1091
451	20231227	115800	210381710	4160	4165	4165	4160	1128
452	20231227	115700	205689120	4165	4165	4165	4165	0
453	20231227	115600	205689120	4165	4165	4165	4165	200
454	20231227	115500	204856120	4165	4175	4180	4165	3018
455	20231227	115400	192268350	4180	4180	4180	4180	0
456	20231227	115300	192268350	4180	4180	4180	4180	0
457	20231227	115200	192268350	4180	4180	4180	4180	35
458	20231227	115100	192122050	4180	4185	4185	4180	239
459	20231227	115000	191121840	4185	4185	4185	4185	0
460	20231227	114900	191121840	4185	4185	4185	4185	49
461	20231227	114800	190916775	4185	4185	4185	4185	0
462	20231227	114700	190916775	4185	4185	4185	4185	0
463	20231227	114600	190916775	4185	4170	4185	4170	2324
464	20231227	114500	181208605	4165	4165	4165	4165	0
465	20231227	114400	181208605	4165	4165	4165	4165	200
466	20231227	114300	180375605	4170	4170	4170	4170	0
467	20231227	114200	180375605	4170	4170	4170	4170	593
468	20231227	114100	177902795	4180	4180	4180	4180	5
469	20231227	114000	177881895	4180	4180	4180	4180	5
470	20231227	113900	177860995	4170	4170	4170	4170	0
471	20231227	113800	177860995	4170	4170	4170	4170	0
472	20231227	113700	177860995	4170	4165	4170	4165	21
473	20231227	113600	177773430	4170	4170	4170	4170	100
474	20231227	113500	177356430	4170	4170	4170	4170	80
475	20231227	113400	177022830	4165	4165	4165	4165	201
476	20231227	113300	176185665	4160	4160	4160	4160	50
477	20231227	113200	175977665	4165	4165	4165	4165	0
478	20231227	113100	175977665	4165	4165	4165	4165	0
479	20231227	113000	175977665	4165	4165	4165	4165	22
480	20231227	112900	175886035	4165	4165	4165	4165	0
481	20231227	112800	175886035	4165	4165	4165	4165	0
482	20231227	112700	175886035	4165	4170	4170	4165	1550
483	20231227	112600	169430075	4170	4170	4170	4170	220
484	20231227	112500	168512675	4170	4170	4170	4170	0
485	20231227	112400	168512675	4170	4170	4170	4170	2
486	20231227	112300	168504335	4165	4165	4165	4165	0
487	20231227	112200	168504335	4165	4165	4165	4165	22
488	20231227	112100	168412705	4165	4165	4165	4165	32
489	20231227	112000	168279425	4165	4165	4165	4165	123
490	20231227	111900	167767130	4165	4165	4165	4165	0
491	20231227	111800	167767130	4165	4165	4165	4165	23
492	20231227	111700	167671335	4180	4180	4180	4180	0
493	20231227	111600	167671335	4180	4180	4180	4180	2
494	20231227	111500	167662975	4175	4175	4175	4175	0
495	20231227	111400	167662975	4175	4175	4175	4175	3
496	20231227	111300	167650450	4175	4175	4175	4175	83
497	20231227	111200	167303925	4175	4175	4175	4175	0
498	20231227	111100	167303925	4175	4175	4175	4175	11
499	20231227	111000	167258000	4155	4155	4155	4155	0
500	20231227	110900	167258000	4155	4155	4155	4155	0
501	20231227	110800	167258000	4155	4155	4155	4155	25
502	20231227	110700	167154125	4155	4160	4160	4155	43
503	20231227	110600	166975345	4155	4155	4155	4155	0
504	20231227	110500	166975345	4155	4155	4155	4155	0
505	20231227	110400	166975345	4155	4170	4170	4155	994
506	20231227	110300	162830650	4170	4170	4170	4170	0
507	20231227	110200	162830650	4170	4170	4170	4170	25
508	20231227	110100	162726400	4165	4165	4165	4155	435
509	20231227	110000	160914665	4165	4165	4165	4165	0
510	20231227	105900	160914665	4165	4175	4175	4165	200
511	20231227	105800	160081565	4155	4155	4155	4155	1
512	20231227	105700	160077410	4150	4150	4150	4150	60
513	20231227	105600	159828410	4150	4150	4150	4150	1
514	20231227	105500	159824260	4150	4150	4150	4150	0
515	20231227	105400	159824260	4150	4150	4150	4150	1
516	20231227	105300	159820110	4150	4150	4150	4150	0
517	20231227	105200	159820110	4150	4150	4150	4150	0
518	20231227	105100	159820110	4150	4175	4180	4150	360
519	20231227	105000	158317195	4170	4160	4170	4160	173
520	20231227	104900	157597450	4155	4155	4155	4155	0
521	20231227	104800	157597450	4155	4155	4155	4155	0
522	20231227	104700	157597450	4155	4150	4155	4150	873
523	20231227	104600	153970745	4150	4150	4150	4150	800
524	20231227	104500	150650745	4150	4145	4150	4145	981
525	20231227	104400	146579600	4145	4150	4150	4140	1010
526	20231227	104300	142393095	4150	4155	4155	4150	274
527	20231227	104200	141255075	4155	4160	4160	4155	641
528	20231227	104100	138588590	4160	4160	4160	4160	10
529	20231227	104000	138546990	4150	4150	4150	4150	0
530	20231227	103900	138546990	4150	4150	4150	4150	0
531	20231227	103800	138546990	4150	4150	4150	4150	0
532	20231227	103700	138546990	4150	4150	4150	4150	0
533	20231227	103600	138546990	4150	4150	4150	4150	21
534	20231227	103500	138459840	4145	4145	4145	4145	0
535	20231227	103400	138459840	4145	4140	4145	4140	15
536	20231227	103300	138397735	4140	4145	4145	4140	50
537	20231227	103200	138190685	4145	4145	4145	4145	74
538	20231227	103100	137883955	4160	4160	4160	4160	1
539	20231227	103000	137879795	4160	4155	4160	4155	202
540	20231227	102900	137040480	4155	4155	4155	4155	10
541	20231227	102800	136998930	4155	4150	4155	4150	65
542	20231227	102700	136729105	4145	4140	4145	4140	873
543	20231227	102600	133111005	4140	4140	4140	4140	0
544	20231227	102500	133111005	4140	4140	4140	4140	0
545	20231227	102400	133111005	4140	4140	4140	4140	372
546	20231227	102300	131570925	4145	4140	4145	4120	552
547	20231227	102200	129285585	4135	4135	4135	4135	688
548	20231227	102100	126440705	4135	4135	4135	4135	9
549	20231227	102000	126403490	4115	4115	4115	4115	0
550	20231227	101900	126403490	4115	4115	4115	4115	0
551	20231227	101800	126403490	4115	4115	4115	4115	0
552	20231227	101700	126403490	4115	4115	4115	4115	3
553	20231227	101600	126391145	4115	4115	4115	4115	0
554	20231227	101500	126391145	4115	4120	4120	4115	177
555	20231227	101400	125662385	4120	4120	4120	4120	139
556	20231227	101300	125089705	4115	4125	4125	4115	226
557	20231227	101200	124158535	4120	4120	4120	4120	5
558	20231227	101100	124137935	4120	4115	4120	4115	46
559	20231227	101000	123948640	4105	4105	4105	4105	2
560	20231227	100900	123940430	4100	4100	4100	4100	0
561	20231227	100800	123940430	4100	4100	4100	4100	2
562	20231227	100700	123932230	4115	4110	4115	4105	1709
563	20231227	100600	116913595	4115	4115	4115	4115	458
564	20231227	100500	115028925	4120	4120	4120	4120	1
565	20231227	100400	115024805	4120	4130	4130	4115	503
566	20231227	100300	112954125	4135	4135	4135	4135	123
567	20231227	100200	112445520	4145	4145	4145	4145	251
568	20231227	100100	111405125	4145	4145	4145	4145	40
569	20231227	100000	111239325	4140	4120	4140	4120	1001
570	20231227	095900	107095205	4140	4145	4145	4140	238
571	20231227	095800	106109205	4120	4120	4120	4120	1
572	20231227	095700	106105085	4135	4110	4135	4110	441
573	20231227	095600	104284055	4110	4110	4110	4110	0
574	20231227	095500	104284055	4110	4125	4125	4110	889
575	20231227	095400	100630140	4135	4135	4135	4135	0
576	20231227	095300	100630140	4135	4135	4135	4135	45
577	20231227	095200	100444065	4105	4135	4135	4105	200
578	20231227	095100	99622405	4105	4115	4115	4105	1499
579	20231227	095000	93462505	4135	4135	4135	4135	0
580	20231227	094900	93462505	4135	4135	4135	4135	5
581	20231227	094800	93441830	4110	4110	4135	4110	206
582	20231227	094700	92590170	4125	4125	4125	4125	5
583	20231227	094600	92569545	4135	4135	4135	4135	0
584	20231227	094500	92569545	4135	4135	4135	4135	0
585	20231227	094400	92569545	4135	4135	4135	4135	0
586	20231227	094300	92569545	4135	4110	4135	4110	11
587	20231227	094200	92524085	4110	4110	4110	4110	21
588	20231227	094100	92437775	4140	4115	4140	4110	32
589	20231227	094000	92306065	4115	4145	4145	4115	29
590	20231227	093900	92186700	4150	4150	4150	4150	2
591	20231227	093800	92178400	4150	4120	4150	4120	892
592	20231227	093700	88503270	4120	4105	4120	4105	2
593	20231227	093600	88495045	4120	4120	4120	4120	4
594	20231227	093500	88478565	4120	4110	4120	4110	7
595	20231227	093400	88449735	4120	4140	4140	4120	297
596	20231227	093300	87225135	4120	4120	4120	4120	247
597	20231227	093200	86207495	4120	4120	4140	4120	625
598	20231227	093100	83632475	4120	4120	4120	4120	1
599	20231227	093000	83628355	4105	4105	4105	4105	0
600	20231227	092900	83628355	4105	4105	4105	4105	0
601	20231227	092800	83628355	4105	4110	4110	4100	13
602	20231227	092700	83575040	4105	4110	4110	4105	1000
603	20231227	092600	79469685	4105	4110	4140	4105	56
604	20231227	092500	79239745	4150	4150	4150	4150	0
605	20231227	092400	79239745	4150	4150	4150	4150	0
606	20231227	092300	79239745	4150	4150	4150	4150	2
607	20231227	092200	79231445	4150	4150	4150	4150	0
608	20231227	092100	79231445	4150	4095	4150	4095	7
609	20231227	092000	79202515	4165	4100	4165	4070	505
610	20231227	091900	77112595	4105	4105	4105	4100	1106
611	20231227	091800	72576720	4120	4110	4120	4110	198
612	20231227	091700	71762630	4110	4120	4120	4110	2012
613	20231227	091600	63483260	4125	4140	4140	4125	397
614	20231227	091500	61845190	4160	4140	4160	4140	2
615	20231227	091400	61836890	4160	4160	4160	4160	0
616	20231227	091300	61836890	4160	4160	4160	4160	1
617	20231227	091200	61832730	4165	4165	4165	4100	809
618	20231227	091100	58483930	4150	4165	4165	4150	1878
619	20231227	091000	50687510	4165	4175	4185	4165	918
620	20231227	090900	46847520	4185	4185	4185	4185	1
621	20231227	090800	46843335	4185	4185	4185	4165	393
622	20231227	090700	45205890	4190	4195	4195	4170	1164
623	20231227	090600	40351485	4170	4170	4170	4170	100
624	20231227	090500	39934485	4200	4175	4200	4170	781
625	20231227	090400	36675445	4180	4210	4210	4180	446
626	20231227	090300	34808145	4215	4185	4215	4185	311
627	20231227	090200	33497580	4225	4225	4225	4225	2
628	20231227	090100	33489130	4225	4180	4225	4180	1234
629	20231227	090000	28328800	4170	4155	4170	4155	5384