KissMeData/025620/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	190700	29345640	5390	5390	5390	5390	61
3	20231227	190600	29345640	5390	5390	5390	5390	0
4	20231227	190500	29345640	5390	5390	5390	5390	0
5	20231227	190400	29345640	5390	5390	5390	5390	0
6	20231227	190300	29345640	5390	5390	5390	5390	0
7	20231227	190200	29345640	5390	5390	5390	5390	0
8	20231227	190100	29345640	5390	5390	5390	5390	0
9	20231227	190000	29345640	5390	5390	5390	5390	0
10	20231227	185900	29345640	5390	5390	5390	5390	0
11	20231227	185800	29345640	5390	5390	5390	5390	0
12	20231227	185700	29345640	5390	5390	5390	5390	0
13	20231227	185600	29345640	5390	5390	5390	5390	0
14	20231227	185500	29345640	5390	5390	5390	5390	0
15	20231227	185400	29345640	5390	5390	5390	5390	0
16	20231227	185300	29345640	5390	5390	5390	5390	0
17	20231227	185200	29345640	5390	5390	5390	5390	0
18	20231227	185100	29345640	5390	5390	5390	5390	0
19	20231227	185000	29345640	5390	5390	5390	5390	0
20	20231227	184900	29345640	5390	5390	5390	5390	0
21	20231227	184800	29345640	5390	5390	5390	5390	0
22	20231227	184700	29345640	5390	5390	5390	5390	0
23	20231227	184600	29345640	5390	5390	5390	5390	0
24	20231227	184500	29345640	5390	5390	5390	5390	0
25	20231227	184400	29345640	5390	5390	5390	5390	0
26	20231227	184300	29345640	5390	5390	5390	5390	0
27	20231227	184200	29345640	5390	5390	5390	5390	0
28	20231227	184100	29345640	5390	5390	5390	5390	0
29	20231227	184000	29345640	5390	5390	5390	5390	0
30	20231227	183900	29345640	5390	5390	5390	5390	0
31	20231227	183800	29345640	5390	5390	5390	5390	0
32	20231227	183700	29345640	5390	5390	5390	5390	61
33	20231227	183600	29345640	5390	5390	5390	5390	0
34	20231227	183500	29345640	5390	5390	5390	5390	0
35	20231227	183400	29345640	5390	5390	5390	5390	0
36	20231227	183300	29345640	5390	5390	5390	5390	0
37	20231227	183200	29345640	5390	5390	5390	5390	0
38	20231227	183100	29345640	5390	5390	5390	5390	0
39	20231227	183000	29345640	5390	5390	5390	5390	0
40	20231227	182900	29345640	5390	5390	5390	5390	0
41	20231227	182800	29345640	5390	5390	5390	5390	0
42	20231227	182700	29345640	5390	5390	5390	5390	0
43	20231227	182600	29345640	5390	5390	5390	5390	0
44	20231227	182500	29345640	5390	5390	5390	5390	0
45	20231227	182400	29345640	5390	5390	5390	5390	0
46	20231227	182300	29345640	5390	5390	5390	5390	0
47	20231227	182200	29345640	5390	5390	5390	5390	0
48	20231227	182100	29345640	5390	5390	5390	5390	0
49	20231227	182000	29345640	5390	5390	5390	5390	0
50	20231227	181900	29345640	5390	5390	5390	5390	0
51	20231227	181800	29345640	5390	5390	5390	5390	0
52	20231227	181700	29345640	5390	5390	5390	5390	0
53	20231227	181600	29345640	5390	5390	5390	5390	0
54	20231227	181500	29345640	5390	5390	5390	5390	0
55	20231227	181400	29345640	5390	5390	5390	5390	0
56	20231227	181300	29345640	5390	5390	5390	5390	0
57	20231227	181200	29345640	5390	5390	5390	5390	0
58	20231227	181100	29345640	5390	5390	5390	5390	0
59	20231227	181000	29345640	5390	5390	5390	5390	0
60	20231227	180900	29345640	5390	5390	5390	5390	0
61	20231227	180800	29345640	5390	5390	5390	5390	0
62	20231227	180700	29345640	5390	5390	5390	5390	61
63	20231227	180600	29345640	5390	5390	5390	5390	0
64	20231227	180500	29345640	5390	5390	5390	5390	0
65	20231227	180400	29345640	5390	5390	5390	5390	0
66	20231227	180300	29345640	5390	5390	5390	5390	0
67	20231227	180200	29345640	5390	5390	5390	5390	0
68	20231227	180100	29345640	5390	5390	5390	5390	0
69	20231227	180000	29345640	5390	5390	5390	5390	0
70	20231227	175900	29345640	5390	5390	5390	5390	0
71	20231227	175800	29345640	5390	5390	5390	5390	0
72	20231227	175700	29345640	5390	5390	5390	5390	0
73	20231227	175600	29345640	5390	5390	5390	5390	0
74	20231227	175500	29345640	5390	5390	5390	5390	0
75	20231227	175400	29345640	5390	5390	5390	5390	0
76	20231227	175300	29345640	5390	5390	5390	5390	0
77	20231227	175200	29345640	5390	5390	5390	5390	0
78	20231227	175100	29345640	5390	5390	5390	5390	0
79	20231227	175000	29345640	5390	5390	5390	5390	0
80	20231227	174900	29345640	5390	5390	5390	5390	0
81	20231227	174800	29345640	5390	5390	5390	5390	0
82	20231227	174700	29345640	5390	5390	5390	5390	0
83	20231227	174600	29345640	5390	5390	5390	5390	0
84	20231227	174500	29345640	5390	5390	5390	5390	0
85	20231227	174400	29345640	5390	5390	5390	5390	0
86	20231227	174300	29345640	5390	5390	5390	5390	0
87	20231227	174200	29345640	5390	5390	5390	5390	0
88	20231227	174100	29345640	5390	5390	5390	5390	0
89	20231227	174000	29345640	5390	5390	5390	5390	0
90	20231227	173900	29345640	5390	5390	5390	5390	0
91	20231227	173800	29345640	5390	5390	5390	5390	0
92	20231227	173700	29345640	5390	5390	5390	5390	61
93	20231227	173600	29345640	5390	5390	5390	5390	0
94	20231227	173500	29345640	5390	5390	5390	5390	0
95	20231227	173400	29345640	5390	5390	5390	5390	0
96	20231227	173300	29345640	5390	5390	5390	5390	0
97	20231227	173200	29345640	5390	5390	5390	5390	0
98	20231227	173100	29345640	5390	5390	5390	5390	0
99	20231227	173000	29345640	5390	5390	5390	5390	0
100	20231227	172900	29345640	5390	5390	5390	5390	0
101	20231227	172800	29345640	5390	5390	5390	5390	0
102	20231227	172700	29345640	5390	5390	5390	5390	0
103	20231227	172600	29345640	5390	5390	5390	5390	0
104	20231227	172500	29345640	5390	5390	5390	5390	0
105	20231227	172400	29345640	5390	5390	5390	5390	0
106	20231227	172300	29345640	5390	5390	5390	5390	0
107	20231227	172200	29345640	5390	5390	5390	5390	0
108	20231227	172100	29345640	5390	5390	5390	5390	0
109	20231227	172000	29345640	5390	5390	5390	5390	0
110	20231227	171900	29345640	5390	5390	5390	5390	0
111	20231227	171800	29345640	5390	5390	5390	5390	0
112	20231227	171700	29345640	5390	5390	5390	5390	0
113	20231227	171600	29345640	5390	5390	5390	5390	0
114	20231227	171500	29345640	5390	5390	5390	5390	0
115	20231227	171400	29345640	5390	5390	5390	5390	0
116	20231227	171300	29345640	5390	5390	5390	5390	0
117	20231227	171200	29345640	5390	5390	5390	5390	0
118	20231227	171100	29345640	5390	5390	5390	5390	0
119	20231227	171000	29345640	5390	5390	5390	5390	0
120	20231227	170900	29345640	5390	5390	5390	5390	0
121	20231227	170800	29345640	5390	5390	5390	5390	0
122	20231227	170700	29345640	5390	5390	5390	5390	61
123	20231227	170600	29345640	5390	5390	5390	5390	0
124	20231227	170500	29345640	5390	5390	5390	5390	0
125	20231227	170400	29345640	5390	5390	5390	5390	0
126	20231227	170300	29345640	5390	5390	5390	5390	0
127	20231227	170200	29345640	5390	5390	5390	5390	0
128	20231227	170100	29345640	5390	5390	5390	5390	0
129	20231227	170000	29345640	5390	5390	5390	5390	0
130	20231227	165900	29345640	5390	5390	5390	5390	0
131	20231227	165800	29345640	5390	5390	5390	5390	0
132	20231227	165700	29345640	5390	5390	5390	5390	0
133	20231227	165600	29345640	5390	5390	5390	5390	0
134	20231227	165500	29345640	5390	5390	5390	5390	0
135	20231227	165400	29345640	5390	5390	5390	5390	0
136	20231227	165300	29345640	5390	5390	5390	5390	0
137	20231227	165200	29345640	5390	5390	5390	5390	0
138	20231227	165100	29345640	5390	5390	5390	5390	0
139	20231227	165000	29345640	5390	5390	5390	5390	0
140	20231227	164900	29345640	5390	5390	5390	5390	0
141	20231227	164800	29345640	5390	5390	5390	5390	0
142	20231227	164700	29345640	5390	5390	5390	5390	0
143	20231227	164600	29345640	5390	5390	5390	5390	0
144	20231227	164500	29345640	5390	5390	5390	5390	0
145	20231227	164400	29345640	5390	5390	5390	5390	0
146	20231227	164300	29345640	5390	5390	5390	5390	0
147	20231227	164200	29345640	5390	5390	5390	5390	0
148	20231227	164100	29345640	5390	5390	5390	5390	0
149	20231227	164000	29345640	5390	5390	5390	5390	0
150	20231227	163900	29345640	5390	5390	5390	5390	0
151	20231227	163800	29345640	5390	5390	5390	5390	0
152	20231227	163700	29345640	5390	5390	5390	5390	61
153	20231227	163600	29345640	5390	5390	5390	5390	0
154	20231227	163500	29345640	5390	5390	5390	5390	0
155	20231227	163400	29345640	5390	5390	5390	5390	0
156	20231227	163300	29345640	5390	5390	5390	5390	0
157	20231227	163200	29345640	5390	5390	5390	5390	0
158	20231227	163100	29345640	5390	5390	5390	5390	0
159	20231227	163000	29345640	5390	5390	5390	5390	0
160	20231227	162900	29345640	5390	5390	5390	5390	0
161	20231227	162800	29345640	5390	5390	5390	5390	0
162	20231227	162700	29345640	5390	5390	5390	5390	0
163	20231227	162600	29345640	5390	5390	5390	5390	0
164	20231227	162500	29345640	5390	5390	5390	5390	0
165	20231227	162400	29345640	5390	5390	5390	5390	0
166	20231227	162300	29345640	5390	5390	5390	5390	0
167	20231227	162200	29345640	5390	5390	5390	5390	0
168	20231227	162100	29345640	5390	5390	5390	5390	0
169	20231227	162000	29345640	5390	5390	5390	5390	0
170	20231227	161900	29345640	5390	5390	5390	5390	0
171	20231227	161800	29345640	5390	5390	5390	5390	0
172	20231227	161700	29345640	5390	5390	5390	5390	0
173	20231227	161600	29345640	5390	5390	5390	5390	0
174	20231227	161500	29345640	5390	5390	5390	5390	0
175	20231227	161400	29345640	5390	5390	5390	5390	0
176	20231227	161300	29345640	5390	5390	5390	5390	0
177	20231227	161200	29345640	5390	5390	5390	5390	0
178	20231227	161100	29345640	5390	5390	5390	5390	0
179	20231227	161000	29345640	5390	5390	5390	5390	0
180	20231227	160900	29345640	5390	5390	5390	5390	0
181	20231227	160800	29345640	5390	5390	5390	5390	0
182	20231227	160700	29345640	5390	5390	5390	5390	61
183	20231227	160600	29345640	5390	5390	5390	5390	0
184	20231227	160500	29345640	5390	5390	5390	5390	0
185	20231227	160400	29345640	5390	5390	5390	5390	0
186	20231227	160300	29345640	5390	5390	5390	5390	0
187	20231227	160200	29345640	5390	5390	5390	5390	0
188	20231227	160100	29345640	5390	5390	5390	5390	0
189	20231227	160000	29345640	5390	5390	5390	5390	0
190	20231227	155900	29345640	5390	5390	5390	5390	0
191	20231227	155800	29345640	5390	5390	5390	5390	0
192	20231227	155700	29345640	5390	5390	5390	5390	0
193	20231227	155600	29345640	5390	5390	5390	5390	0
194	20231227	155500	29345640	5390	5390	5390	5390	0
195	20231227	155400	29345640	5390	5390	5390	5390	0
196	20231227	155300	29345640	5390	5390	5390	5390	0
197	20231227	155200	29345640	5390	5390	5390	5390	0
198	20231227	155100	29345640	5390	5390	5390	5390	0
199	20231227	155000	29345640	5390	5390	5390	5390	0
200	20231227	154900	29345640	5390	5390	5390	5390	0
201	20231227	154800	29345640	5390	5390	5390	5390	0
202	20231227	154700	29345640	5390	5390	5390	5390	0
203	20231227	154600	29345640	5390	5390	5390	5390	0
204	20231227	154500	29345640	5390	5390	5390	5390	0
205	20231227	154400	29345640	5390	5390	5390	5390	0
206	20231227	154300	29345640	5390	5390	5390	5390	0
207	20231227	154200	29345640	5390	5390	5390	5390	0
208	20231227	154100	29345640	5390	5390	5390	5390	0
209	20231227	154000	29345640	5390	5390	5390	5390	0
210	20231227	153900	29345640	5390	5390	5390	5390	0
211	20231227	153800	29345640	5390	5390	5390	5390	0
212	20231227	153700	29345640	5390	5390	5390	5390	61
213	20231227	153600	29345640	5390	5390	5390	5390	0
214	20231227	153500	29345640	5390	5390	5390	5390	0
215	20231227	153400	29345640	5390	5390	5390	5390	0
216	20231227	153300	29345640	5390	5390	5390	5390	0
217	20231227	153200	29345640	5390	5390	5390	5390	0
218	20231227	153100	29345640	5390	5390	5390	5390	0
219	20231227	153000	29345640	5390	5390	5390	5390	61
220	20231227	152900	29016850	5400	5400	5400	5400	0
221	20231227	152800	29016850	5400	5400	5400	5400	0
222	20231227	152700	29016850	5400	5400	5400	5400	0
223	20231227	152600	29016850	5400	5400	5400	5400	0
224	20231227	152500	29016850	5400	5400	5400	5400	0
225	20231227	152400	29016850	5400	5400	5400	5400	0
226	20231227	152300	29016850	5400	5400	5400	5400	0
227	20231227	152200	29016850	5400	5400	5400	5400	0
228	20231227	152100	29016850	5400	5400	5400	5400	0
229	20231227	152000	29016850	5400	5400	5400	5400	0
230	20231227	151900	29016850	5400	5400	5400	5400	3
231	20231227	151800	29000650	5390	5390	5390	5390	0
232	20231227	151700	29000650	5390	5390	5390	5390	6
233	20231227	151600	28968310	5390	5390	5390	5390	0
234	20231227	151500	28968310	5390	5390	5390	5390	0
235	20231227	151400	28968310	5390	5390	5390	5390	0
236	20231227	151300	28968310	5390	5390	5390	5390	0
237	20231227	151200	28968310	5390	5390	5390	5390	0
238	20231227	151100	28968310	5390	5390	5390	5390	0
239	20231227	151000	28968310	5390	5390	5390	5390	0
240	20231227	150900	28968310	5390	5390	5390	5390	0
241	20231227	150800	28968310	5390	5390	5390	5390	0
242	20231227	150700	28968310	5390	5390	5390	5390	0
243	20231227	150600	28968310	5390	5390	5390	5390	0
244	20231227	150500	28968310	5390	5390	5390	5390	0
245	20231227	150400	28968310	5390	5390	5390	5390	0
246	20231227	150300	28968310	5390	5390	5390	5390	0
247	20231227	150200	28968310	5390	5390	5390	5390	0
248	20231227	150100	28968310	5390	5390	5390	5390	0
249	20231227	150000	28968310	5390	5390	5390	5390	0
250	20231227	145900	28968310	5390	5390	5390	5390	0
251	20231227	145800	28968310	5390	5390	5390	5390	0
252	20231227	145700	28968310	5390	5390	5390	5390	0
253	20231227	145600	28968310	5390	5390	5390	5390	0
254	20231227	145500	28968310	5390	5390	5390	5390	0
255	20231227	145400	28968310	5390	5390	5390	5390	0
256	20231227	145300	28968310	5390	5390	5390	5390	35
257	20231227	145200	28779660	5400	5400	5400	5400	0
258	20231227	145100	28779660	5400	5400	5400	5400	0
259	20231227	145000	28779660	5400	5400	5400	5400	0
260	20231227	144900	28779660	5400	5400	5400	5400	0
261	20231227	144800	28779660	5400	5400	5400	5400	0
262	20231227	144700	28779660	5400	5400	5400	5400	0
263	20231227	144600	28779660	5400	5400	5400	5400	0
264	20231227	144500	28779660	5400	5400	5400	5400	0
265	20231227	144400	28779660	5400	5400	5400	5400	0
266	20231227	144300	28779660	5400	5400	5400	5400	1
267	20231227	144200	28774260	5400	5400	5400	5400	0
268	20231227	144100	28774260	5400	5400	5400	5400	0
269	20231227	144000	28774260	5400	5400	5400	5400	0
270	20231227	143900	28774260	5400	5400	5400	5400	0
271	20231227	143800	28774260	5400	5400	5400	5400	0
272	20231227	143700	28774260	5400	5400	5400	5400	0
273	20231227	143600	28774260	5400	5400	5400	5400	0
274	20231227	143500	28774260	5400	5400	5400	5400	13
275	20231227	143400	28704060	5400	5400	5400	5400	0
276	20231227	143300	28704060	5400	5400	5400	5400	0
277	20231227	143200	28704060	5400	5400	5400	5400	0
278	20231227	143100	28704060	5400	5400	5400	5400	0
279	20231227	143000	28704060	5400	5400	5400	5400	0
280	20231227	142900	28704060	5400	5400	5400	5400	0
281	20231227	142800	28704060	5400	5400	5400	5400	0
282	20231227	142700	28704060	5400	5400	5400	5400	0
283	20231227	142600	28704060	5400	5400	5400	5400	0
284	20231227	142500	28704060	5400	5400	5400	5400	0
285	20231227	142400	28704060	5400	5400	5400	5400	1
286	20231227	142300	28698660	5400	5400	5400	5400	0
287	20231227	142200	28698660	5400	5400	5400	5400	0
288	20231227	142100	28698660	5400	5400	5400	5400	0
289	20231227	142000	28698660	5400	5400	5400	5400	0
290	20231227	141900	28698660	5400	5400	5400	5400	0
291	20231227	141800	28698660	5400	5400	5400	5400	0
292	20231227	141700	28698660	5400	5400	5400	5400	0
293	20231227	141600	28698660	5400	5400	5400	5400	0
294	20231227	141500	28698660	5400	5400	5400	5400	0
295	20231227	141400	28698660	5400	5400	5400	5400	0
296	20231227	141300	28698660	5400	5400	5400	5400	0
297	20231227	141200	28698660	5400	5400	5400	5400	0
298	20231227	141100	28698660	5400	5400	5400	5400	0
299	20231227	141000	28698660	5400	5400	5400	5400	0
300	20231227	140900	28698660	5400	5400	5400	5400	0
301	20231227	140800	28698660	5400	5400	5400	5400	0
302	20231227	140700	28698660	5400	5400	5400	5400	0
303	20231227	140600	28698660	5400	5400	5400	5400	0
304	20231227	140500	28698660	5400	5400	5400	5400	0
305	20231227	140400	28698660	5400	5400	5400	5400	0
306	20231227	140300	28698660	5400	5400	5400	5400	0
307	20231227	140200	28698660	5400	5400	5400	5400	0
308	20231227	140100	28698660	5400	5400	5400	5400	0
309	20231227	140000	28698660	5400	5400	5400	5400	9
310	20231227	135900	28650060	5390	5390	5390	5390	0
311	20231227	135800	28650060	5390	5390	5390	5390	0
312	20231227	135700	28650060	5390	5390	5390	5390	130
313	20231227	135600	27949360	5400	5400	5400	5400	0
314	20231227	135500	27949360	5400	5400	5400	5400	0
315	20231227	135400	27949360	5400	5400	5400	5400	0
316	20231227	135300	27949360	5400	5400	5400	5400	0
317	20231227	135200	27949360	5400	5400	5400	5400	0
318	20231227	135100	27949360	5400	5400	5400	5400	0
319	20231227	135000	27949360	5400	5400	5400	5400	0
320	20231227	134900	27949360	5400	5400	5400	5400	0
321	20231227	134800	27949360	5400	5400	5400	5400	0
322	20231227	134700	27949360	5400	5400	5400	5400	0
323	20231227	134600	27949360	5400	5400	5400	5400	0
324	20231227	134500	27949360	5400	5400	5400	5400	1
325	20231227	134400	27943960	5400	5400	5400	5400	0
326	20231227	134300	27943960	5400	5400	5400	5400	0
327	20231227	134200	27943960	5400	5400	5400	5400	0
328	20231227	134100	27943960	5400	5400	5400	5400	0
329	20231227	134000	27943960	5400	5400	5400	5400	0
330	20231227	133900	27943960	5400	5400	5400	5400	0
331	20231227	133800	27943960	5400	5400	5400	5400	0
332	20231227	133700	27943960	5400	5400	5400	5400	0
333	20231227	133600	27943960	5400	5400	5400	5400	0
334	20231227	133500	27943960	5400	5400	5400	5400	0
335	20231227	133400	27943960	5400	5400	5400	5400	6
336	20231227	133300	27911560	5400	5400	5400	5400	0
337	20231227	133200	27911560	5400	5400	5400	5400	0
338	20231227	133100	27911560	5400	5400	5400	5400	0
339	20231227	133000	27911560	5400	5400	5400	5400	0
340	20231227	132900	27911560	5400	5400	5400	5400	0
341	20231227	132800	27911560	5400	5400	5400	5400	0
342	20231227	132700	27911560	5400	5400	5400	5400	10
343	20231227	132600	27857560	5370	5370	5370	5370	0
344	20231227	132500	27857560	5370	5370	5370	5370	0
345	20231227	132400	27857560	5370	5370	5370	5370	0
346	20231227	132300	27857560	5370	5370	5370	5370	0
347	20231227	132200	27857560	5370	5370	5370	5370	16
348	20231227	132100	27771640	5370	5370	5370	5370	0
349	20231227	132000	27771640	5370	5370	5370	5370	0
350	20231227	131900	27771640	5370	5370	5370	5370	0
351	20231227	131800	27771640	5370	5370	5370	5370	0
352	20231227	131700	27771640	5370	5370	5370	5370	0
353	20231227	131600	27771640	5370	5370	5370	5370	1
354	20231227	131500	27766270	5370	5370	5370	5370	0
355	20231227	131400	27766270	5370	5370	5370	5370	0
356	20231227	131300	27766270	5370	5370	5370	5370	0
357	20231227	131200	27766270	5370	5370	5370	5370	0
358	20231227	131100	27766270	5370	5370	5370	5370	0
359	20231227	131000	27766270	5370	5370	5370	5370	0
360	20231227	130900	27766270	5370	5370	5370	5370	0
361	20231227	130800	27766270	5370	5370	5370	5370	0
362	20231227	130700	27766270	5370	5370	5370	5370	33
363	20231227	130600	27589060	5380	5380	5380	5380	0
364	20231227	130500	27589060	5380	5380	5380	5380	0
365	20231227	130400	27589060	5380	5380	5380	5380	0
366	20231227	130300	27589060	5380	5380	5380	5380	0
367	20231227	130200	27589060	5380	5380	5380	5380	0
368	20231227	130100	27589060	5380	5380	5380	5380	0
369	20231227	130000	27589060	5380	5380	5380	5380	0
370	20231227	125900	27589060	5380	5390	5390	5380	267
371	20231227	125800	26152430	5400	5400	5400	5400	0
372	20231227	125700	26152430	5400	5400	5400	5400	0
373	20231227	125600	26152430	5400	5400	5400	5400	0
374	20231227	125500	26152430	5400	5400	5400	5400	0
375	20231227	125400	26152430	5400	5400	5400	5400	0
376	20231227	125300	26152430	5400	5400	5400	5400	5
377	20231227	125200	26125430	5400	5400	5400	5400	1
378	20231227	125100	26120030	5390	5390	5390	5390	0
379	20231227	125000	26120030	5390	5390	5390	5390	0
380	20231227	124900	26120030	5390	5390	5390	5390	0
381	20231227	124800	26120030	5390	5390	5390	5390	0
382	20231227	124700	26120030	5390	5390	5390	5390	0
383	20231227	124600	26120030	5390	5390	5390	5390	158
384	20231227	124500	25268410	5390	5390	5390	5390	249
385	20231227	124400	23926300	5390	5390	5390	5390	0
386	20231227	124300	23926300	5390	5390	5390	5390	1
387	20231227	124200	23920910	5400	5400	5400	5400	1
388	20231227	124100	23915510	5390	5390	5390	5390	0
389	20231227	124000	23915510	5390	5390	5390	5390	0
390	20231227	123900	23915510	5390	5390	5390	5390	0
391	20231227	123800	23915510	5390	5390	5390	5390	0
392	20231227	123700	23915510	5390	5390	5390	5390	15
393	20231227	123600	23834660	5390	5390	5390	5390	0
394	20231227	123500	23834660	5390	5390	5390	5390	0
395	20231227	123400	23834660	5390	5390	5390	5390	0
396	20231227	123300	23834660	5390	5390	5390	5390	0
397	20231227	123200	23834660	5390	5390	5390	5390	0
398	20231227	123100	23834660	5390	5390	5390	5390	0
399	20231227	123000	23834660	5390	5390	5390	5390	0
400	20231227	122900	23834660	5390	5390	5390	5390	54
401	20231227	122800	23543600	5390	5390	5390	5390	0
402	20231227	122700	23543600	5390	5390	5390	5390	0
403	20231227	122600	23543600	5390	5390	5390	5390	0
404	20231227	122500	23543600	5390	5390	5390	5390	3
405	20231227	122400	23527430	5390	5390	5390	5390	0
406	20231227	122300	23527430	5390	5390	5390	5390	827
407	20231227	122200	19069900	5390	5390	5390	5390	0
408	20231227	122100	19069900	5390	5390	5390	5390	0
409	20231227	122000	19069900	5390	5390	5390	5390	0
410	20231227	121900	19069900	5390	5390	5390	5390	18
411	20231227	121800	18972880	5390	5390	5390	5390	0
412	20231227	121700	18972880	5390	5390	5390	5390	0
413	20231227	121600	18972880	5390	5390	5390	5390	1
414	20231227	121500	18967490	5390	5390	5390	5390	0
415	20231227	121400	18967490	5390	5390	5390	5390	0
416	20231227	121300	18967490	5390	5390	5390	5390	0
417	20231227	121200	18967490	5390	5390	5390	5390	0
418	20231227	121100	18967490	5390	5390	5390	5390	0
419	20231227	121000	18967490	5390	5390	5390	5390	1
420	20231227	120900	18962100	5390	5390	5390	5390	0
421	20231227	120800	18962100	5390	5390	5390	5390	0
422	20231227	120700	18962100	5390	5390	5390	5390	0
423	20231227	120600	18962100	5390	5390	5390	5390	0
424	20231227	120500	18962100	5390	5390	5390	5390	0
425	20231227	120400	18962100	5390	5390	5390	5390	0
426	20231227	120300	18962100	5390	5390	5390	5390	0
427	20231227	120200	18962100	5390	5390	5390	5390	0
428	20231227	120100	18962100	5390	5390	5390	5390	0
429	20231227	120000	18962100	5390	5390	5390	5390	0
430	20231227	115900	18962100	5390	5390	5390	5390	0
431	20231227	115800	18962100	5390	5390	5390	5390	150
432	20231227	115700	18153600	5390	5380	5390	5380	297
433	20231227	115600	16554770	5380	5380	5380	5380	0
434	20231227	115500	16554770	5380	5380	5380	5380	0
435	20231227	115400	16554770	5380	5380	5380	5380	0
436	20231227	115300	16554770	5380	5380	5380	5380	0
437	20231227	115200	16554770	5380	5380	5380	5380	0
438	20231227	115100	16554770	5380	5380	5380	5380	0
439	20231227	115000	16554770	5380	5380	5380	5380	0
440	20231227	114900	16554770	5380	5380	5380	5380	0
441	20231227	114800	16554770	5380	5380	5380	5380	0
442	20231227	114700	16554770	5380	5380	5380	5380	0
443	20231227	114600	16554770	5380	5380	5380	5380	0
444	20231227	114500	16554770	5380	5380	5380	5380	0
445	20231227	114400	16554770	5380	5380	5380	5380	0
446	20231227	114300	16554770	5380	5380	5380	5380	0
447	20231227	114200	16554770	5380	5380	5380	5380	0
448	20231227	114100	16554770	5380	5380	5380	5380	0
449	20231227	114000	16554770	5380	5380	5380	5380	0
450	20231227	113900	16554770	5380	5380	5380	5380	0
451	20231227	113800	16554770	5380	5380	5380	5380	0
452	20231227	113700	16554770	5380	5380	5380	5380	0
453	20231227	113600	16554770	5380	5380	5380	5380	0
454	20231227	113500	16554770	5380	5380	5380	5380	0
455	20231227	113400	16554770	5380	5380	5380	5380	0
456	20231227	113300	16554770	5380	5380	5380	5380	0
457	20231227	113200	16554770	5380	5380	5380	5380	0
458	20231227	113100	16554770	5380	5380	5380	5380	0
459	20231227	113000	16554770	5380	5380	5380	5380	0
460	20231227	112900	16554770	5380	5380	5380	5380	1
461	20231227	112800	16549390	5370	5370	5370	5370	0
462	20231227	112700	16549390	5370	5370	5370	5370	0
463	20231227	112600	16549390	5370	5370	5370	5370	0
464	20231227	112500	16549390	5370	5370	5370	5370	0
465	20231227	112400	16549390	5370	5370	5370	5370	0
466	20231227	112300	16549390	5370	5370	5370	5370	0
467	20231227	112200	16549390	5370	5370	5370	5370	0
468	20231227	112100	16549390	5370	5370	5370	5370	1
469	20231227	112000	16544020	5360	5360	5360	5360	0
470	20231227	111900	16544020	5360	5360	5360	5360	0
471	20231227	111800	16544020	5360	5360	5360	5360	0
472	20231227	111700	16544020	5360	5360	5360	5360	0
473	20231227	111600	16544020	5360	5360	5360	5360	1
474	20231227	111500	16538660	5360	5360	5360	5360	0
475	20231227	111400	16538660	5360	5360	5360	5360	0
476	20231227	111300	16538660	5360	5360	5360	5360	0
477	20231227	111200	16538660	5360	5370	5370	5360	206
478	20231227	111100	15433090	5380	5380	5380	5380	0
479	20231227	111000	15433090	5380	5380	5380	5380	3
480	20231227	110900	15416950	5370	5370	5370	5370	0
481	20231227	110800	15416950	5370	5380	5380	5370	4
482	20231227	110700	15395440	5370	5370	5370	5370	0
483	20231227	110600	15395440	5370	5370	5370	5370	1
484	20231227	110500	15390070	5370	5370	5370	5370	1
485	20231227	110400	15384700	5390	5390	5390	5390	0
486	20231227	110300	15384700	5390	5390	5390	5390	0
487	20231227	110200	15384700	5390	5390	5390	5390	0
488	20231227	110100	15384700	5390	5390	5390	5390	0
489	20231227	110000	15384700	5390	5390	5390	5390	0
490	20231227	105900	15384700	5390	5390	5390	5390	32
491	20231227	105800	15212220	5390	5390	5390	5390	0
492	20231227	105700	15212220	5390	5390	5390	5390	0
493	20231227	105600	15212220	5390	5390	5390	5390	89
494	20231227	105500	14732510	5390	5390	5390	5390	1
495	20231227	105400	14727120	5390	5390	5390	5390	0
496	20231227	105300	14727120	5390	5380	5390	5380	249
497	20231227	105200	13387360	5390	5390	5390	5390	0
498	20231227	105100	13387360	5390	5390	5390	5390	440
499	20231227	105000	11015760	5400	5400	5400	5400	0
500	20231227	104900	11015760	5400	5400	5400	5400	0
501	20231227	104800	11015760	5400	5400	5400	5400	3
502	20231227	104700	10999560	5390	5390	5390	5390	0
503	20231227	104600	10999560	5390	5390	5390	5390	0
504	20231227	104500	10999560	5390	5390	5390	5390	218
505	20231227	104400	9824540	5390	5390	5390	5390	0
506	20231227	104300	9824540	5390	5390	5390	5390	0
507	20231227	104200	9824540	5390	5390	5390	5390	0
508	20231227	104100	9824540	5390	5390	5390	5390	20
509	20231227	104000	9716740	5400	5400	5400	5400	0
510	20231227	103900	9716740	5400	5400	5400	5400	0
511	20231227	103800	9716740	5400	5400	5400	5390	74
512	20231227	103700	9317580	5400	5400	5400	5400	15
513	20231227	103600	9236580	5400	5400	5400	5400	0
514	20231227	103500	9236580	5400	5400	5400	5400	0
515	20231227	103400	9236580	5400	5400	5400	5400	0
516	20231227	103300	9236580	5400	5400	5400	5400	0
517	20231227	103200	9236580	5400	5400	5400	5400	0
518	20231227	103100	9236580	5400	5400	5400	5400	2
519	20231227	103000	9225780	5390	5390	5390	5390	1
520	20231227	102900	9220390	5390	5390	5390	5390	172
521	20231227	102800	8293310	5390	5390	5390	5390	0
522	20231227	102700	8293310	5390	5390	5390	5390	0
523	20231227	102600	8293310	5390	5390	5390	5390	133
524	20231227	102500	7576440	5390	5390	5390	5390	151
525	20231227	102400	6762550	5390	5390	5390	5390	0
526	20231227	102300	6762550	5390	5390	5390	5390	0
527	20231227	102200	6762550	5390	5390	5390	5390	0
528	20231227	102100	6762550	5390	5390	5390	5390	0
529	20231227	102000	6762550	5390	5390	5390	5390	0
530	20231227	101900	6762550	5390	5390	5390	5390	0
531	20231227	101800	6762550	5390	5390	5390	5390	0
532	20231227	101700	6762550	5390	5390	5390	5390	0
533	20231227	101600	6762550	5390	5390	5390	5390	0
534	20231227	101500	6762550	5390	5390	5390	5390	0
535	20231227	101400	6762550	5390	5390	5390	5390	0
536	20231227	101300	6762550	5390	5390	5390	5390	0
537	20231227	101200	6762550	5390	5390	5390	5390	0
538	20231227	101100	6762550	5390	5390	5390	5390	0
539	20231227	101000	6762550	5390	5390	5390	5390	0
540	20231227	100900	6762550	5390	5390	5390	5390	0
541	20231227	100800	6762550	5390	5390	5390	5390	0
542	20231227	100700	6762550	5390	5390	5390	5390	0
543	20231227	100600	6762550	5390	5390	5390	5390	0
544	20231227	100500	6762550	5390	5390	5390	5390	1
545	20231227	100400	6757160	5390	5390	5390	5390	0
546	20231227	100300	6757160	5390	5390	5390	5390	20
547	20231227	100200	6649360	5400	5400	5400	5400	0
548	20231227	100100	6649360	5400	5400	5400	5400	0
549	20231227	100000	6649360	5400	5400	5400	5400	0
550	20231227	095900	6649360	5400	5400	5400	5400	0
551	20231227	095800	6649360	5400	5400	5400	5400	9
552	20231227	095700	6600760	5390	5390	5390	5390	0
553	20231227	095600	6600760	5390	5390	5390	5390	0
554	20231227	095500	6600760	5390	5400	5400	5390	2
555	20231227	095400	6589970	5390	5390	5390	5390	0
556	20231227	095300	6589970	5390	5390	5390	5390	0
557	20231227	095200	6589970	5390	5390	5390	5390	0
558	20231227	095100	6589970	5390	5390	5390	5390	0
559	20231227	095000	6589970	5390	5390	5390	5390	0
560	20231227	094900	6589970	5390	5390	5390	5390	0
561	20231227	094800	6589970	5390	5390	5390	5390	0
562	20231227	094700	6589970	5390	5390	5390	5390	0
563	20231227	094600	6589970	5390	5390	5390	5390	0
564	20231227	094500	6589970	5390	5390	5390	5390	1
565	20231227	094400	6584580	5400	5400	5400	5400	0
566	20231227	094300	6584580	5400	5400	5400	5400	0
567	20231227	094200	6584580	5400	5400	5400	5400	2
568	20231227	094100	6573780	5400	5400	5400	5400	0
569	20231227	094000	6573780	5400	5400	5400	5400	0
570	20231227	093900	6573780	5400	5400	5400	5400	0
571	20231227	093800	6573780	5400	5400	5400	5400	0
572	20231227	093700	6573780	5400	5400	5400	5400	0
573	20231227	093600	6573780	5400	5390	5400	5390	23
574	20231227	093500	6449590	5390	5400	5400	5390	26
575	20231227	093400	6309200	5400	5400	5400	5400	0
576	20231227	093300	6309200	5400	5400	5400	5400	0
577	20231227	093200	6309200	5400	5400	5400	5400	0
578	20231227	093100	6309200	5400	5400	5400	5400	19
579	20231227	093000	6206600	5400	5400	5400	5400	0
580	20231227	092900	6206600	5400	5400	5400	5400	0
581	20231227	092800	6206600	5400	5400	5400	5400	6
582	20231227	092700	6174200	5400	5400	5400	5400	0
583	20231227	092600	6174200	5400	5400	5400	5400	231
584	20231227	092500	4926800	5400	5400	5400	5400	0
585	20231227	092400	4926800	5400	5400	5400	5400	0
586	20231227	092300	4926800	5400	5400	5400	5400	2
587	20231227	092200	4916000	5400	5400	5400	5400	13
588	20231227	092100	4845800	5400	5400	5400	5400	12
589	20231227	092000	4781000	5400	5400	5400	5400	11
590	20231227	091900	4721600	5400	5400	5400	5400	0
591	20231227	091800	4721600	5400	5400	5400	5400	0
592	20231227	091700	4721600	5400	5400	5400	5400	0
593	20231227	091600	4721600	5400	5400	5400	5400	0
594	20231227	091500	4721600	5400	5400	5400	5400	0
595	20231227	091400	4721600	5400	5400	5400	5400	15
596	20231227	091300	4640600	5410	5410	5410	5410	0
597	20231227	091200	4640600	5410	5410	5410	5410	25
598	20231227	091100	4505350	5410	5410	5410	5410	0
599	20231227	091000	4505350	5410	5410	5410	5410	17
600	20231227	090900	4413380	5410	5410	5410	5410	0
601	20231227	090800	4413380	5410	5410	5410	5410	0
602	20231227	090700	4413380	5410	5410	5410	5410	0
603	20231227	090600	4413380	5410	5390	5410	5380	101
604	20231227	090500	3867970	5390	5390	5390	5390	0
605	20231227	090400	3867970	5390	5400	5400	5390	9
606	20231227	090300	3819450	5410	5410	5410	5410	0
607	20231227	090200	3819450	5410	5410	5410	5410	50
608	20231227	090100	3548950	5400	5400	5400	5400	0
609	20231227	090000	3548950	5400	5410	5410	5400	656