KissMeData/237750/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	203800	81282340	5580	5580	5580	5580	951
3	20231227	203700	81282340	5580	5580	5580	5580	0
4	20231227	203600	81282340	5580	5580	5580	5580	0
5	20231227	203500	81282340	5580	5580	5580	5580	0
6	20231227	203400	81282340	5580	5580	5580	5580	0
7	20231227	203300	81282340	5580	5580	5580	5580	0
8	20231227	203200	81282340	5580	5580	5580	5580	0
9	20231227	203100	81282340	5580	5580	5580	5580	0
10	20231227	203000	81282340	5580	5580	5580	5580	0
11	20231227	202900	81282340	5580	5580	5580	5580	0
12	20231227	202800	81282340	5580	5580	5580	5580	0
13	20231227	202700	81282340	5580	5580	5580	5580	0
14	20231227	202600	81282340	5580	5580	5580	5580	0
15	20231227	202500	81282340	5580	5580	5580	5580	0
16	20231227	202400	81282340	5580	5580	5580	5580	0
17	20231227	202300	81282340	5580	5580	5580	5580	0
18	20231227	202200	81282340	5580	5580	5580	5580	0
19	20231227	202100	81282340	5580	5580	5580	5580	0
20	20231227	202000	81282340	5580	5580	5580	5580	0
21	20231227	201900	81282340	5580	5580	5580	5580	0
22	20231227	201800	81282340	5580	5580	5580	5580	0
23	20231227	201700	81282340	5580	5580	5580	5580	0
24	20231227	201600	81282340	5580	5580	5580	5580	0
25	20231227	201500	81282340	5580	5580	5580	5580	0
26	20231227	201400	81282340	5580	5580	5580	5580	0
27	20231227	201300	81282340	5580	5580	5580	5580	0
28	20231227	201200	81282340	5580	5580	5580	5580	0
29	20231227	201100	81282340	5580	5580	5580	5580	0
30	20231227	201000	81282340	5580	5580	5580	5580	0
31	20231227	200900	81282340	5580	5580	5580	5580	0
32	20231227	200800	81282340	5580	5580	5580	5580	951
33	20231227	200700	81282340	5580	5580	5580	5580	0
34	20231227	200600	81282340	5580	5580	5580	5580	0
35	20231227	200500	81282340	5580	5580	5580	5580	0
36	20231227	200400	81282340	5580	5580	5580	5580	0
37	20231227	200300	81282340	5580	5580	5580	5580	0
38	20231227	200200	81282340	5580	5580	5580	5580	0
39	20231227	200100	81282340	5580	5580	5580	5580	0
40	20231227	200000	81282340	5580	5580	5580	5580	0
41	20231227	195900	81282340	5580	5580	5580	5580	0
42	20231227	195800	81282340	5580	5580	5580	5580	0
43	20231227	195700	81282340	5580	5580	5580	5580	0
44	20231227	195600	81282340	5580	5580	5580	5580	0
45	20231227	195500	81282340	5580	5580	5580	5580	0
46	20231227	195400	81282340	5580	5580	5580	5580	0
47	20231227	195300	81282340	5580	5580	5580	5580	0
48	20231227	195200	81282340	5580	5580	5580	5580	0
49	20231227	195100	81282340	5580	5580	5580	5580	0
50	20231227	195000	81282340	5580	5580	5580	5580	0
51	20231227	194900	81282340	5580	5580	5580	5580	0
52	20231227	194800	81282340	5580	5580	5580	5580	0
53	20231227	194700	81282340	5580	5580	5580	5580	0
54	20231227	194600	81282340	5580	5580	5580	5580	0
55	20231227	194500	81282340	5580	5580	5580	5580	0
56	20231227	194400	81282340	5580	5580	5580	5580	0
57	20231227	194300	81282340	5580	5580	5580	5580	0
58	20231227	194200	81282340	5580	5580	5580	5580	0
59	20231227	194100	81282340	5580	5580	5580	5580	0
60	20231227	194000	81282340	5580	5580	5580	5580	0
61	20231227	193900	81282340	5580	5580	5580	5580	0
62	20231227	193800	81282340	5580	5580	5580	5580	951
63	20231227	193700	81282340	5580	5580	5580	5580	0
64	20231227	193600	81282340	5580	5580	5580	5580	0
65	20231227	193500	81282340	5580	5580	5580	5580	0
66	20231227	193400	81282340	5580	5580	5580	5580	0
67	20231227	193300	81282340	5580	5580	5580	5580	0
68	20231227	193200	81282340	5580	5580	5580	5580	0
69	20231227	193100	81282340	5580	5580	5580	5580	0
70	20231227	193000	81282340	5580	5580	5580	5580	0
71	20231227	192900	81282340	5580	5580	5580	5580	0
72	20231227	192800	81282340	5580	5580	5580	5580	0
73	20231227	192700	81282340	5580	5580	5580	5580	0
74	20231227	192600	81282340	5580	5580	5580	5580	0
75	20231227	192500	81282340	5580	5580	5580	5580	0
76	20231227	192400	81282340	5580	5580	5580	5580	0
77	20231227	192300	81282340	5580	5580	5580	5580	0
78	20231227	192200	81282340	5580	5580	5580	5580	0
79	20231227	192100	81282340	5580	5580	5580	5580	0
80	20231227	192000	81282340	5580	5580	5580	5580	0
81	20231227	191900	81282340	5580	5580	5580	5580	0
82	20231227	191800	81282340	5580	5580	5580	5580	0
83	20231227	191700	81282340	5580	5580	5580	5580	0
84	20231227	191600	81282340	5580	5580	5580	5580	0
85	20231227	191500	81282340	5580	5580	5580	5580	0
86	20231227	191400	81282340	5580	5580	5580	5580	0
87	20231227	191300	81282340	5580	5580	5580	5580	0
88	20231227	191200	81282340	5580	5580	5580	5580	0
89	20231227	191100	81282340	5580	5580	5580	5580	0
90	20231227	191000	81282340	5580	5580	5580	5580	0
91	20231227	190900	81282340	5580	5580	5580	5580	0
92	20231227	190800	81282340	5580	5580	5580	5580	951
93	20231227	190700	81282340	5580	5580	5580	5580	0
94	20231227	190600	81282340	5580	5580	5580	5580	0
95	20231227	190500	81282340	5580	5580	5580	5580	0
96	20231227	190400	81282340	5580	5580	5580	5580	0
97	20231227	190300	81282340	5580	5580	5580	5580	0
98	20231227	190200	81282340	5580	5580	5580	5580	0
99	20231227	190100	81282340	5580	5580	5580	5580	0
100	20231227	190000	81282340	5580	5580	5580	5580	0
101	20231227	185900	81282340	5580	5580	5580	5580	0
102	20231227	185800	81282340	5580	5580	5580	5580	0
103	20231227	185700	81282340	5580	5580	5580	5580	0
104	20231227	185600	81282340	5580	5580	5580	5580	0
105	20231227	185500	81282340	5580	5580	5580	5580	0
106	20231227	185400	81282340	5580	5580	5580	5580	0
107	20231227	185300	81282340	5580	5580	5580	5580	0
108	20231227	185200	81282340	5580	5580	5580	5580	0
109	20231227	185100	81282340	5580	5580	5580	5580	0
110	20231227	185000	81282340	5580	5580	5580	5580	0
111	20231227	184900	81282340	5580	5580	5580	5580	0
112	20231227	184800	81282340	5580	5580	5580	5580	0
113	20231227	184700	81282340	5580	5580	5580	5580	0
114	20231227	184600	81282340	5580	5580	5580	5580	0
115	20231227	184500	81282340	5580	5580	5580	5580	0
116	20231227	184400	81282340	5580	5580	5580	5580	0
117	20231227	184300	81282340	5580	5580	5580	5580	0
118	20231227	184200	81282340	5580	5580	5580	5580	0
119	20231227	184100	81282340	5580	5580	5580	5580	0
120	20231227	184000	81282340	5580	5580	5580	5580	0
121	20231227	183900	81282340	5580	5580	5580	5580	0
122	20231227	183800	81282340	5580	5580	5580	5580	951
123	20231227	183700	81282340	5580	5580	5580	5580	0
124	20231227	183600	81282340	5580	5580	5580	5580	0
125	20231227	183500	81282340	5580	5580	5580	5580	0
126	20231227	183400	81282340	5580	5580	5580	5580	0
127	20231227	183300	81282340	5580	5580	5580	5580	0
128	20231227	183200	81282340	5580	5580	5580	5580	0
129	20231227	183100	81282340	5580	5580	5580	5580	0
130	20231227	183000	81282340	5580	5580	5580	5580	0
131	20231227	182900	81282340	5580	5580	5580	5580	0
132	20231227	182800	81282340	5580	5580	5580	5580	0
133	20231227	182700	81282340	5580	5580	5580	5580	0
134	20231227	182600	81282340	5580	5580	5580	5580	0
135	20231227	182500	81282340	5580	5580	5580	5580	0
136	20231227	182400	81282340	5580	5580	5580	5580	0
137	20231227	182300	81282340	5580	5580	5580	5580	0
138	20231227	182200	81282340	5580	5580	5580	5580	0
139	20231227	182100	81282340	5580	5580	5580	5580	0
140	20231227	182000	81282340	5580	5580	5580	5580	0
141	20231227	181900	81282340	5580	5580	5580	5580	0
142	20231227	181800	81282340	5580	5580	5580	5580	0
143	20231227	181700	81282340	5580	5580	5580	5580	0
144	20231227	181600	81282340	5580	5580	5580	5580	0
145	20231227	181500	81282340	5580	5580	5580	5580	0
146	20231227	181400	81282340	5580	5580	5580	5580	0
147	20231227	181300	81282340	5580	5580	5580	5580	0
148	20231227	181200	81282340	5580	5580	5580	5580	0
149	20231227	181100	81282340	5580	5580	5580	5580	0
150	20231227	181000	81282340	5580	5580	5580	5580	0
151	20231227	180900	81282340	5580	5580	5580	5580	0
152	20231227	180800	81282340	5580	5580	5580	5580	951
153	20231227	180700	81282340	5580	5580	5580	5580	0
154	20231227	180600	81282340	5580	5580	5580	5580	0
155	20231227	180500	81282340	5580	5580	5580	5580	0
156	20231227	180400	81282340	5580	5580	5580	5580	0
157	20231227	180300	81282340	5580	5580	5580	5580	0
158	20231227	180200	81282340	5580	5580	5580	5580	0
159	20231227	180100	81282340	5580	5580	5580	5580	0
160	20231227	180000	81282340	5580	5580	5580	5580	0
161	20231227	175900	81282340	5580	5580	5580	5580	0
162	20231227	175800	81282340	5580	5580	5580	5580	0
163	20231227	175700	81282340	5580	5580	5580	5580	0
164	20231227	175600	81282340	5580	5580	5580	5580	0
165	20231227	175500	81282340	5580	5580	5580	5580	0
166	20231227	175400	81282340	5580	5580	5580	5580	0
167	20231227	175300	81282340	5580	5580	5580	5580	0
168	20231227	175200	81282340	5580	5580	5580	5580	0
169	20231227	175100	81282340	5580	5580	5580	5580	0
170	20231227	175000	81282340	5580	5580	5580	5580	0
171	20231227	174900	81282340	5580	5580	5580	5580	0
172	20231227	174800	81282340	5580	5580	5580	5580	0
173	20231227	174700	81282340	5580	5580	5580	5580	0
174	20231227	174600	81282340	5580	5580	5580	5580	0
175	20231227	174500	81282340	5580	5580	5580	5580	0
176	20231227	174400	81282340	5580	5580	5580	5580	0
177	20231227	174300	81282340	5580	5580	5580	5580	0
178	20231227	174200	81282340	5580	5580	5580	5580	0
179	20231227	174100	81282340	5580	5580	5580	5580	0
180	20231227	174000	81282340	5580	5580	5580	5580	0
181	20231227	173900	81282340	5580	5580	5580	5580	0
182	20231227	173800	81282340	5580	5580	5580	5580	951
183	20231227	173700	81282340	5580	5580	5580	5580	0
184	20231227	173600	81282340	5580	5580	5580	5580	0
185	20231227	173500	81282340	5580	5580	5580	5580	0
186	20231227	173400	81282340	5580	5580	5580	5580	0
187	20231227	173300	81282340	5580	5580	5580	5580	0
188	20231227	173200	81282340	5580	5580	5580	5580	0
189	20231227	173100	81282340	5580	5580	5580	5580	0
190	20231227	173000	81282340	5580	5580	5580	5580	0
191	20231227	172900	81282340	5580	5580	5580	5580	0
192	20231227	172800	81282340	5580	5580	5580	5580	0
193	20231227	172700	81282340	5580	5580	5580	5580	0
194	20231227	172600	81282340	5580	5580	5580	5580	0
195	20231227	172500	81282340	5580	5580	5580	5580	0
196	20231227	172400	81282340	5580	5580	5580	5580	0
197	20231227	172300	81282340	5580	5580	5580	5580	0
198	20231227	172200	81282340	5580	5580	5580	5580	0
199	20231227	172100	81282340	5580	5580	5580	5580	0
200	20231227	172000	81282340	5580	5580	5580	5580	0
201	20231227	171900	81282340	5580	5580	5580	5580	0
202	20231227	171800	81282340	5580	5580	5580	5580	0
203	20231227	171700	81282340	5580	5580	5580	5580	0
204	20231227	171600	81282340	5580	5580	5580	5580	0
205	20231227	171500	81282340	5580	5580	5580	5580	0
206	20231227	171400	81282340	5580	5580	5580	5580	0
207	20231227	171300	81282340	5580	5580	5580	5580	0
208	20231227	171200	81282340	5580	5580	5580	5580	0
209	20231227	171100	81282340	5580	5580	5580	5580	0
210	20231227	171000	81282340	5580	5580	5580	5580	0
211	20231227	170900	81282340	5580	5580	5580	5580	0
212	20231227	170800	81282340	5580	5580	5580	5580	951
213	20231227	170700	81282340	5580	5580	5580	5580	0
214	20231227	170600	81282340	5580	5580	5580	5580	0
215	20231227	170500	81282340	5580	5580	5580	5580	0
216	20231227	170400	81282340	5580	5580	5580	5580	0
217	20231227	170300	81282340	5580	5580	5580	5580	0
218	20231227	170200	81282340	5580	5580	5580	5580	0
219	20231227	170100	81282340	5580	5580	5580	5580	0
220	20231227	170000	81282340	5580	5580	5580	5580	0
221	20231227	165900	81282340	5580	5580	5580	5580	0
222	20231227	165800	81282340	5580	5580	5580	5580	0
223	20231227	165700	81282340	5580	5580	5580	5580	0
224	20231227	165600	81282340	5580	5580	5580	5580	0
225	20231227	165500	81282340	5580	5580	5580	5580	0
226	20231227	165400	81282340	5580	5580	5580	5580	0
227	20231227	165300	81282340	5580	5580	5580	5580	0
228	20231227	165200	81282340	5580	5580	5580	5580	0
229	20231227	165100	81282340	5580	5580	5580	5580	0
230	20231227	165000	81282340	5580	5580	5580	5580	0
231	20231227	164900	81282340	5580	5580	5580	5580	0
232	20231227	164800	81282340	5580	5580	5580	5580	0
233	20231227	164700	81282340	5580	5580	5580	5580	0
234	20231227	164600	81282340	5580	5580	5580	5580	0
235	20231227	164500	81282340	5580	5580	5580	5580	0
236	20231227	164400	81282340	5580	5580	5580	5580	0
237	20231227	164300	81282340	5580	5580	5580	5580	0
238	20231227	164200	81282340	5580	5580	5580	5580	0
239	20231227	164100	81282340	5580	5580	5580	5580	0
240	20231227	164000	81282340	5580	5580	5580	5580	0
241	20231227	163900	81282340	5580	5580	5580	5580	0
242	20231227	163800	81282340	5580	5580	5580	5580	951
243	20231227	163700	81282340	5580	5580	5580	5580	0
244	20231227	163600	81282340	5580	5580	5580	5580	0
245	20231227	163500	81282340	5580	5580	5580	5580	0
246	20231227	163400	81282340	5580	5580	5580	5580	0
247	20231227	163300	81282340	5580	5580	5580	5580	0
248	20231227	163200	81282340	5580	5580	5580	5580	0
249	20231227	163100	81282340	5580	5580	5580	5580	0
250	20231227	163000	81282340	5580	5580	5580	5580	0
251	20231227	162900	81282340	5580	5580	5580	5580	0
252	20231227	162800	81282340	5580	5580	5580	5580	0
253	20231227	162700	81282340	5580	5580	5580	5580	0
254	20231227	162600	81282340	5580	5580	5580	5580	0
255	20231227	162500	81282340	5580	5580	5580	5580	0
256	20231227	162400	81282340	5580	5580	5580	5580	0
257	20231227	162300	81282340	5580	5580	5580	5580	0
258	20231227	162200	81282340	5580	5580	5580	5580	0
259	20231227	162100	81282340	5580	5580	5580	5580	0
260	20231227	162000	81282340	5580	5580	5580	5580	0
261	20231227	161900	81282340	5580	5580	5580	5580	0
262	20231227	161800	81282340	5580	5580	5580	5580	0
263	20231227	161700	81282340	5580	5580	5580	5580	0
264	20231227	161600	81282340	5580	5580	5580	5580	0
265	20231227	161500	81282340	5580	5580	5580	5580	0
266	20231227	161400	81282340	5580	5580	5580	5580	0
267	20231227	161300	81282340	5580	5580	5580	5580	0
268	20231227	161200	81282340	5580	5580	5580	5580	0
269	20231227	161100	81282340	5580	5580	5580	5580	0
270	20231227	161000	81282340	5580	5580	5580	5580	0
271	20231227	160900	81282340	5580	5580	5580	5580	0
272	20231227	160800	81282340	5580	5580	5580	5580	951
273	20231227	160700	81282340	5580	5580	5580	5580	0
274	20231227	160600	81282340	5580	5580	5580	5580	0
275	20231227	160500	81282340	5580	5580	5580	5580	0
276	20231227	160400	81282340	5580	5580	5580	5580	0
277	20231227	160300	81282340	5580	5580	5580	5580	0
278	20231227	160200	81282340	5580	5580	5580	5580	0
279	20231227	160100	81282340	5580	5580	5580	5580	0
280	20231227	160000	81282340	5580	5580	5580	5580	0
281	20231227	155900	81282340	5580	5580	5580	5580	0
282	20231227	155800	81282340	5580	5580	5580	5580	0
283	20231227	155700	81282340	5580	5580	5580	5580	0
284	20231227	155600	81282340	5580	5580	5580	5580	0
285	20231227	155500	81282340	5580	5580	5580	5580	0
286	20231227	155400	81282340	5580	5580	5580	5580	0
287	20231227	155300	81282340	5580	5580	5580	5580	0
288	20231227	155200	81282340	5580	5580	5580	5580	0
289	20231227	155100	81282340	5580	5580	5580	5580	0
290	20231227	155000	81282340	5580	5580	5580	5580	0
291	20231227	154900	81282340	5580	5580	5580	5580	0
292	20231227	154800	81282340	5580	5580	5580	5580	0
293	20231227	154700	81282340	5580	5580	5580	5580	0
294	20231227	154600	81282340	5580	5580	5580	5580	0
295	20231227	154500	81282340	5580	5580	5580	5580	0
296	20231227	154400	81282340	5580	5580	5580	5580	0
297	20231227	154300	81282340	5580	5580	5580	5580	0
298	20231227	154200	81282340	5580	5580	5580	5580	0
299	20231227	154100	81282340	5580	5580	5580	5580	0
300	20231227	154000	81282340	5580	5580	5580	5580	0
301	20231227	153900	81282340	5580	5580	5580	5580	0
302	20231227	153800	81282340	5580	5580	5580	5580	951
303	20231227	153700	81282340	5580	5580	5580	5580	0
304	20231227	153600	81282340	5580	5580	5580	5580	0
305	20231227	153500	81282340	5580	5580	5580	5580	0
306	20231227	153400	81282340	5580	5580	5580	5580	0
307	20231227	153300	81282340	5580	5580	5580	5580	0
308	20231227	153200	81282340	5580	5580	5580	5580	0
309	20231227	153100	81282340	5580	5580	5580	5580	0
310	20231227	153000	81282340	5580	5580	5580	5580	951
311	20231227	152900	75975760	5670	5670	5670	5670	0
312	20231227	152800	75975760	5670	5670	5670	5670	0
313	20231227	152700	75975760	5670	5670	5670	5670	0
314	20231227	152600	75975760	5670	5670	5670	5670	0
315	20231227	152500	75975760	5670	5670	5670	5670	0
316	20231227	152400	75975760	5670	5670	5670	5670	0
317	20231227	152300	75975760	5670	5670	5670	5670	0
318	20231227	152200	75975760	5670	5670	5670	5670	0
319	20231227	152100	75975760	5670	5670	5670	5670	0
320	20231227	152000	75975760	5670	5670	5670	5670	0
321	20231227	151900	75975760	5670	5670	5670	5670	3
322	20231227	151800	75958750	5690	5690	5690	5690	0
323	20231227	151700	75958750	5690	5690	5690	5690	0
324	20231227	151600	75958750	5690	5690	5690	5690	0
325	20231227	151500	75958750	5690	5690	5690	5690	0
326	20231227	151400	75958750	5690	5690	5690	5690	0
327	20231227	151300	75958750	5690	5690	5690	5690	0
328	20231227	151200	75958750	5690	5690	5690	5690	0
329	20231227	151100	75958750	5690	5690	5690	5690	0
330	20231227	151000	75958750	5690	5690	5690	5690	20
331	20231227	150900	75844950	5650	5650	5650	5650	0
332	20231227	150800	75844950	5650	5700	5700	5650	3
333	20231227	150700	75827940	5690	5690	5690	5690	0
334	20231227	150600	75827940	5690	5690	5690	5690	0
335	20231227	150500	75827940	5690	5680	5690	5680	1246
336	20231227	150400	68738590	5680	5680	5680	5680	0
337	20231227	150300	68738590	5680	5680	5680	5680	0
338	20231227	150200	68738590	5680	5680	5680	5680	0
339	20231227	150100	68738590	5680	5680	5680	5680	0
340	20231227	150000	68738590	5680	5680	5680	5680	100
341	20231227	145900	68170590	5640	5640	5640	5640	0
342	20231227	145800	68170590	5640	5640	5640	5640	0
343	20231227	145700	68170590	5640	5640	5640	5640	11
344	20231227	145600	68108550	5680	5680	5680	5680	0
345	20231227	145500	68108550	5680	5670	5680	5670	51
346	20231227	145400	67819250	5670	5670	5670	5670	0
347	20231227	145300	67819250	5670	5670	5670	5670	0
348	20231227	145200	67819250	5670	5670	5670	5670	0
349	20231227	145100	67819250	5670	5670	5670	5670	0
350	20231227	145000	67819250	5670	5670	5670	5670	51
351	20231227	144900	67530080	5670	5670	5670	5670	9
352	20231227	144800	67479050	5670	5670	5670	5670	16
353	20231227	144700	67388330	5670	5670	5670	5670	1
354	20231227	144600	67382660	5670	5670	5670	5670	0
355	20231227	144500	67382660	5670	5650	5670	5650	51
356	20231227	144400	67094370	5610	5610	5610	5610	0
357	20231227	144300	67094370	5610	5610	5610	5610	0
358	20231227	144200	67094370	5610	5620	5620	5610	264
359	20231227	144100	65610890	5620	5620	5620	5620	4
360	20231227	144000	65588410	5650	5650	5650	5650	29
361	20231227	143900	65424560	5620	5620	5620	5620	0
362	20231227	143800	65424560	5620	5620	5620	5620	0
363	20231227	143700	65424560	5620	5630	5630	5620	285
364	20231227	143600	63822640	5630	5630	5630	5620	880
365	20231227	143500	58868790	5610	5610	5610	5610	0
366	20231227	143400	58868790	5610	5610	5610	5610	0
367	20231227	143300	58868790	5610	5610	5610	5610	0
368	20231227	143200	58868790	5610	5610	5610	5610	0
369	20231227	143100	58868790	5610	5610	5610	5610	0
370	20231227	143000	58868790	5610	5650	5650	5610	278
371	20231227	142900	57303570	5680	5680	5680	5680	4
372	20231227	142800	57280850	5680	5680	5680	5680	4
373	20231227	142700	57258130	5650	5650	5650	5650	4
374	20231227	142600	57235530	5680	5680	5680	5680	0
375	20231227	142500	57235530	5680	5680	5680	5680	13
376	20231227	142400	57161690	5680	5680	5680	5680	0
377	20231227	142300	57161690	5680	5680	5680	5680	0
378	20231227	142200	57161690	5680	5680	5680	5680	0
379	20231227	142100	57161690	5680	5680	5680	5680	0
380	20231227	142000	57161690	5680	5680	5680	5680	29
381	20231227	141900	56996970	5650	5650	5650	5650	0
382	20231227	141800	56996970	5650	5650	5650	5650	0
383	20231227	141700	56996970	5650	5650	5650	5650	0
384	20231227	141600	56996970	5650	5650	5650	5650	0
385	20231227	141500	56996970	5650	5650	5650	5650	0
386	20231227	141400	56996970	5650	5650	5650	5650	0
387	20231227	141300	56996970	5650	5650	5650	5650	4
388	20231227	141200	56974370	5690	5690	5690	5690	0
389	20231227	141100	56974370	5690	5690	5690	5690	0
390	20231227	141000	56974370	5690	5690	5690	5690	0
391	20231227	140900	56974370	5690	5690	5690	5690	0
392	20231227	140800	56974370	5690	5690	5690	5690	0
393	20231227	140700	56974370	5690	5690	5690	5690	24
394	20231227	140600	56837810	5690	5690	5690	5690	0
395	20231227	140500	56837810	5690	5690	5690	5690	0
396	20231227	140400	56837810	5690	5690	5690	5690	0
397	20231227	140300	56837810	5690	5690	5690	5690	0
398	20231227	140200	56837810	5690	5690	5690	5690	0
399	20231227	140100	56837810	5690	5690	5690	5690	0
400	20231227	140000	56837810	5690	5680	5690	5680	29
401	20231227	135900	56672820	5640	5640	5640	5640	4
402	20231227	135800	56650260	5690	5690	5690	5690	0
403	20231227	135700	56650260	5690	5690	5690	5690	0
404	20231227	135600	56650260	5690	5690	5690	5690	0
405	20231227	135500	56650260	5690	5690	5690	5690	6
406	20231227	135400	56616120	5690	5690	5690	5690	0
407	20231227	135300	56616120	5690	5680	5690	5680	4
408	20231227	135200	56593380	5670	5670	5670	5670	2
409	20231227	135100	56582040	5660	5650	5660	5650	4
410	20231227	135000	56559420	5640	5670	5670	5600	159
411	20231227	134900	55663780	5690	5690	5690	5690	111
412	20231227	134800	55032190	5680	5680	5680	5680	103
413	20231227	134700	54447150	5680	5680	5680	5680	0
414	20231227	134600	54447150	5680	5680	5680	5680	0
415	20231227	134500	54447150	5680	5680	5680	5680	4
416	20231227	134400	54424430	5690	5690	5690	5690	0
417	20231227	134300	54424430	5690	5690	5690	5690	0
418	20231227	134200	54424430	5690	5690	5690	5690	0
419	20231227	134100	54424430	5690	5690	5690	5690	0
420	20231227	134000	54424430	5690	5690	5690	5690	29
421	20231227	133900	54259420	5660	5660	5660	5660	0
422	20231227	133800	54259420	5660	5660	5660	5660	65
423	20231227	133700	53891520	5660	5660	5660	5660	0
424	20231227	133600	53891520	5660	5660	5660	5660	0
425	20231227	133500	53891520	5660	5660	5660	5660	0
426	20231227	133400	53891520	5660	5660	5660	5660	0
427	20231227	133300	53891520	5660	5660	5660	5660	43
428	20231227	133200	53648140	5650	5650	5650	5650	0
429	20231227	133100	53648140	5650	5650	5650	5650	4
430	20231227	133000	53625540	5660	5660	5660	5660	0
431	20231227	132900	53625540	5660	5660	5660	5660	0
432	20231227	132800	53625540	5660	5660	5660	5660	0
433	20231227	132700	53625540	5660	5660	5660	5660	0
434	20231227	132600	53625540	5660	5660	5660	5660	0
435	20231227	132500	53625540	5660	5660	5660	5660	0
436	20231227	132400	53625540	5660	5660	5660	5660	5
437	20231227	132300	53597240	5660	5660	5660	5660	0
438	20231227	132200	53597240	5660	5660	5660	5660	0
439	20231227	132100	53597240	5660	5660	5660	5660	0
440	20231227	132000	53597240	5660	5660	5660	5660	29
441	20231227	131900	53433100	5660	5660	5660	5660	0
442	20231227	131800	53433100	5660	5660	5660	5660	29
443	20231227	131700	53268960	5660	5660	5660	5660	4
444	20231227	131600	53246320	5680	5680	5680	5680	0
445	20231227	131500	53246320	5680	5680	5680	5680	0
446	20231227	131400	53246320	5680	5680	5680	5680	0
447	20231227	131300	53246320	5680	5680	5680	5680	0
448	20231227	131200	53246320	5680	5680	5680	5680	0
449	20231227	131100	53246320	5680	5680	5680	5680	0
450	20231227	131000	53246320	5680	5680	5680	5680	0
451	20231227	130900	53246320	5680	5680	5680	5680	0
452	20231227	130800	53246320	5680	5680	5680	5680	0
453	20231227	130700	53246320	5680	5680	5680	5680	0
454	20231227	130600	53246320	5680	5680	5680	5680	0
455	20231227	130500	53246320	5680	5680	5680	5680	0
456	20231227	130400	53246320	5680	5680	5680	5680	0
457	20231227	130300	53246320	5680	5680	5680	5680	49
458	20231227	130200	52968000	5690	5690	5690	5690	0
459	20231227	130100	52968000	5690	5690	5690	5690	11
460	20231227	130000	52905410	5690	5690	5690	5690	29
461	20231227	125900	52740400	5680	5680	5680	5680	0
462	20231227	125800	52740400	5680	5680	5680	5680	0
463	20231227	125700	52740400	5680	5680	5680	5680	0
464	20231227	125600	52740400	5680	5680	5680	5680	0
465	20231227	125500	52740400	5680	5680	5680	5680	1
466	20231227	125400	52734720	5680	5680	5680	5680	0
467	20231227	125300	52734720	5680	5680	5680	5680	0
468	20231227	125200	52734720	5680	5680	5680	5680	1
469	20231227	125100	52729040	5680	5680	5680	5680	0
470	20231227	125000	52729040	5680	5680	5680	5680	0
471	20231227	124900	52729040	5680	5680	5680	5680	4
472	20231227	124800	52706320	5680	5680	5680	5680	1
473	20231227	124700	52700640	5680	5680	5680	5680	0
474	20231227	124600	52700640	5680	5680	5680	5680	0
475	20231227	124500	52700640	5680	5680	5680	5680	0
476	20231227	124400	52700640	5680	5680	5680	5680	0
477	20231227	124300	52700640	5680	5680	5680	5680	2
478	20231227	124200	52689280	5680	5680	5680	5680	13
479	20231227	124100	52615440	5680	5680	5680	5680	2
480	20231227	124000	52604080	5690	5690	5690	5690	29
481	20231227	123900	52439070	5680	5680	5680	5680	0
482	20231227	123800	52439070	5680	5680	5680	5680	10
483	20231227	123700	52382270	5680	5680	5680	5680	0
484	20231227	123600	52382270	5680	5650	5680	5650	52
485	20231227	123500	52088410	5650	5650	5650	5650	5
486	20231227	123400	52060160	5680	5680	5680	5680	0
487	20231227	123300	52060160	5680	5680	5680	5680	0
488	20231227	123200	52060160	5680	5680	5680	5680	0
489	20231227	123100	52060160	5680	5680	5680	5680	0
490	20231227	123000	52060160	5680	5680	5680	5680	0
491	20231227	122900	52060160	5680	5680	5680	5680	0
492	20231227	122800	52060160	5680	5680	5680	5680	0
493	20231227	122700	52060160	5680	5680	5680	5680	0
494	20231227	122600	52060160	5680	5680	5680	5680	0
495	20231227	122500	52060160	5680	5680	5680	5680	0
496	20231227	122400	52060160	5680	5680	5680	5680	0
497	20231227	122300	52060160	5680	5680	5680	5680	0
498	20231227	122200	52060160	5680	5680	5680	5680	0
499	20231227	122100	52060160	5680	5680	5680	5680	0
500	20231227	122000	52060160	5680	5680	5680	5680	29
501	20231227	121900	51895440	5650	5650	5650	5650	0
502	20231227	121800	51895440	5650	5650	5650	5650	0
503	20231227	121700	51895440	5650	5650	5650	5650	1
504	20231227	121600	51889790	5670	5670	5670	5670	0
505	20231227	121500	51889790	5670	5670	5670	5670	0
506	20231227	121400	51889790	5670	5670	5670	5670	0
507	20231227	121300	51889790	5670	5670	5670	5670	4
508	20231227	121200	51867110	5680	5680	5680	5680	0
509	20231227	121100	51867110	5680	5680	5680	5680	0
510	20231227	121000	51867110	5680	5680	5680	5680	20
511	20231227	120900	51753510	5680	5680	5680	5680	0
512	20231227	120800	51753510	5680	5680	5680	5680	0
513	20231227	120700	51753510	5680	5680	5680	5680	0
514	20231227	120600	51753510	5680	5680	5680	5680	6
515	20231227	120500	51719430	5680	5680	5680	5680	0
516	20231227	120400	51719430	5680	5680	5680	5680	0
517	20231227	120300	51719430	5680	5680	5680	5680	0
518	20231227	120200	51719430	5680	5680	5680	5680	0
519	20231227	120100	51719430	5680	5680	5680	5680	0
520	20231227	120000	51719430	5680	5670	5680	5670	29
521	20231227	115900	51554740	5660	5660	5660	5660	0
522	20231227	115800	51554740	5660	5660	5660	5660	0
523	20231227	115700	51554740	5660	5660	5660	5660	0
524	20231227	115600	51554740	5660	5660	5660	5660	0
525	20231227	115500	51554740	5660	5660	5660	5660	0
526	20231227	115400	51554740	5660	5660	5660	5660	0
527	20231227	115300	51554740	5660	5660	5660	5660	0
528	20231227	115200	51554740	5660	5660	5660	5610	441
529	20231227	115100	49072100	5660	5660	5660	5660	0
530	20231227	115000	49072100	5660	5660	5660	5660	0
531	20231227	114900	49072100	5660	5660	5660	5660	0
532	20231227	114800	49072100	5660	5660	5660	5660	2
533	20231227	114700	49060780	5660	5660	5660	5660	0
534	20231227	114600	49060780	5660	5660	5660	5660	0
535	20231227	114500	49060780	5660	5670	5670	5660	700
536	20231227	114400	45098750	5690	5690	5690	5690	0
537	20231227	114300	45098750	5690	5690	5690	5690	0
538	20231227	114200	45098750	5690	5690	5690	5690	0
539	20231227	114100	45098750	5690	5690	5690	5690	0
540	20231227	114000	45098750	5690	5690	5690	5690	30
541	20231227	113900	44928050	5690	5690	5690	5690	0
542	20231227	113800	44928050	5690	5690	5690	5690	0
543	20231227	113700	44928050	5690	5690	5690	5690	0
544	20231227	113600	44928050	5690	5690	5690	5690	1
545	20231227	113500	44922360	5660	5670	5670	5660	651
546	20231227	113400	41236990	5660	5660	5660	5660	0
547	20231227	113300	41236990	5660	5660	5660	5660	0
548	20231227	113200	41236990	5660	5660	5660	5660	0
549	20231227	113100	41236990	5660	5660	5660	5660	0
550	20231227	113000	41236990	5660	5660	5660	5660	0
551	20231227	112900	41236990	5660	5660	5660	5660	0
552	20231227	112800	41236990	5660	5660	5660	5660	0
553	20231227	112700	41236990	5660	5660	5660	5660	0
554	20231227	112600	41236990	5660	5660	5660	5660	0
555	20231227	112500	41236990	5660	5680	5680	5660	203
556	20231227	112400	40085040	5690	5690	5690	5690	0
557	20231227	112300	40085040	5690	5690	5690	5690	0
558	20231227	112200	40085040	5690	5690	5690	5690	0
559	20231227	112100	40085040	5690	5690	5690	5690	0
560	20231227	112000	40085040	5690	5690	5690	5690	30
561	20231227	111900	39914340	5690	5690	5690	5690	0
562	20231227	111800	39914340	5690	5690	5690	5690	0
563	20231227	111700	39914340	5690	5690	5690	5690	0
564	20231227	111600	39914340	5690	5690	5690	5690	0
565	20231227	111500	39914340	5690	5690	5690	5690	0
566	20231227	111400	39914340	5690	5690	5690	5690	0
567	20231227	111300	39914340	5690	5690	5690	5690	182
568	20231227	111200	38878760	5700	5700	5700	5700	0
569	20231227	111100	38878760	5700	5700	5700	5700	0
570	20231227	111000	38878760	5700	5700	5700	5700	0
571	20231227	110900	38878760	5700	5700	5700	5700	92
572	20231227	110800	38354360	5700	5700	5700	5700	0
573	20231227	110700	38354360	5700	5700	5700	5700	0
574	20231227	110600	38354360	5700	5700	5700	5700	0
575	20231227	110500	38354360	5700	5700	5700	5700	0
576	20231227	110400	38354360	5700	5700	5700	5700	100
577	20231227	110300	37784360	5700	5700	5700	5700	0
578	20231227	110200	37784360	5700	5700	5700	5700	0
579	20231227	110100	37784360	5700	5700	5700	5700	28
580	20231227	110000	37624760	5700	5700	5700	5700	47
581	20231227	105900	37356860	5700	5700	5700	5700	0
582	20231227	105800	37356860	5700	5700	5700	5700	16
583	20231227	105700	37265660	5670	5670	5670	5670	0
584	20231227	105600	37265660	5670	5670	5670	5670	0
585	20231227	105500	37265660	5670	5670	5670	5670	1
586	20231227	105400	37259990	5700	5700	5700	5700	0
587	20231227	105300	37259990	5700	5700	5700	5700	2
588	20231227	105200	37248590	5690	5690	5690	5690	0
589	20231227	105100	37248590	5690	5690	5690	5690	3
590	20231227	105000	37231520	5680	5680	5680	5680	0
591	20231227	104900	37231520	5680	5680	5680	5680	0
592	20231227	104800	37231520	5680	5680	5680	5680	85
593	20231227	104700	36748720	5680	5680	5680	5680	0
594	20231227	104600	36748720	5680	5680	5680	5680	0
595	20231227	104500	36748720	5680	5680	5680	5680	2
596	20231227	104400	36737360	5680	5680	5680	5680	0
597	20231227	104300	36737360	5680	5680	5680	5680	16
598	20231227	104200	36646480	5660	5660	5660	5660	0
599	20231227	104100	36646480	5660	5660	5660	5660	0
600	20231227	104000	36646480	5660	5670	5670	5660	513
601	20231227	103900	33739800	5660	5660	5660	5660	0
602	20231227	103800	33739800	5660	5660	5660	5660	0
603	20231227	103700	33739800	5660	5660	5660	5660	319
604	20231227	103600	31934260	5670	5670	5670	5670	0
605	20231227	103500	31934260	5670	5670	5670	5670	4
606	20231227	103400	31911580	5660	5660	5660	5660	0
607	20231227	103300	31911580	5660	5660	5660	5660	0
608	20231227	103200	31911580	5660	5660	5660	5660	463
609	20231227	103100	29291000	5660	5660	5660	5660	0
610	20231227	103000	29291000	5660	5660	5660	5660	0
611	20231227	102900	29291000	5660	5660	5660	5660	5
612	20231227	102800	29262700	5650	5650	5650	5650	0
613	20231227	102700	29262700	5650	5650	5650	5650	0
614	20231227	102600	29262700	5650	5650	5650	5650	124
615	20231227	102500	28562100	5650	5650	5650	5650	0
616	20231227	102400	28562100	5650	5650	5650	5650	0
617	20231227	102300	28562100	5650	5650	5650	5650	124
618	20231227	102200	27861500	5650	5650	5650	5650	0
619	20231227	102100	27861500	5650	5650	5650	5650	500
620	20231227	102000	25036500	5650	5650	5650	5650	30
621	20231227	101900	24867000	5640	5640	5640	5640	37
622	20231227	101800	24658320	5640	5640	5640	5640	0
623	20231227	101700	24658320	5640	5640	5640	5640	0
624	20231227	101600	24658320	5640	5640	5640	5640	1
625	20231227	101500	24652680	5640	5640	5640	5640	0
626	20231227	101400	24652680	5640	5640	5640	5640	0
627	20231227	101300	24652680	5640	5640	5640	5640	0
628	20231227	101200	24652680	5640	5640	5640	5640	0
629	20231227	101100	24652680	5640	5640	5640	5640	0
630	20231227	101000	24652680	5640	5640	5640	5640	0
631	20231227	100900	24652680	5640	5640	5640	5640	0
632	20231227	100800	24652680	5640	5640	5640	5640	0
633	20231227	100700	24652680	5640	5640	5640	5640	17
634	20231227	100600	24556800	5640	5640	5640	5640	11
635	20231227	100500	24494760	5640	5640	5640	5640	0
636	20231227	100400	24494760	5640	5640	5640	5640	0
637	20231227	100300	24494760	5640	5640	5640	5640	0
638	20231227	100200	24494760	5640	5640	5640	5640	0
639	20231227	100100	24494760	5640	5640	5640	5640	0
640	20231227	100000	24494760	5640	5630	5640	5630	194
641	20231227	095900	23401160	5610	5610	5610	5610	0
642	20231227	095800	23401160	5610	5610	5610	5610	0
643	20231227	095700	23401160	5610	5610	5610	5610	0
644	20231227	095600	23401160	5610	5610	5610	5610	56
645	20231227	095500	23087000	5610	5620	5620	5610	203
646	20231227	095400	21947420	5620	5620	5620	5620	0
647	20231227	095300	21947420	5620	5620	5620	5620	0
648	20231227	095200	21947420	5620	5620	5620	5620	0
649	20231227	095100	21947420	5620	5620	5620	5620	0
650	20231227	095000	21947420	5620	5620	5620	5620	0
651	20231227	094900	21947420	5620	5620	5620	5620	0
652	20231227	094800	21947420	5620	5620	5620	5620	14
653	20231227	094700	21868740	5610	5610	5610	5610	0
654	20231227	094600	21868740	5610	5610	5610	5610	0
655	20231227	094500	21868740	5610	5610	5610	5610	0
656	20231227	094400	21868740	5610	5620	5620	5610	3
657	20231227	094300	21851890	5650	5650	5650	5650	0
658	20231227	094200	21851890	5650	5650	5650	5650	0
659	20231227	094100	21851890	5650	5650	5650	5650	0
660	20231227	094000	21851890	5650	5650	5650	5650	30
661	20231227	093900	21682390	5650	5650	5650	5650	2
662	20231227	093800	21671090	5610	5610	5610	5610	0
663	20231227	093700	21671090	5610	5610	5610	5610	1
664	20231227	093600	21665480	5610	5610	5610	5610	1
665	20231227	093500	21659870	5610	5650	5650	5610	17
666	20231227	093400	21563860	5610	5610	5610	5610	1
667	20231227	093300	21558250	5610	5620	5620	5610	21
668	20231227	093200	21440370	5620	5620	5620	5620	1
669	20231227	093100	21434750	5620	5620	5620	5620	10
670	20231227	093000	21378550	5620	5620	5620	5620	1
671	20231227	092900	21372930	5620	5620	5620	5620	71
672	20231227	092800	20973910	5620	5620	5620	5620	1
673	20231227	092700	20968290	5620	5620	5620	5620	158
674	20231227	092600	20080330	5620	5620	5620	5620	1
675	20231227	092500	20074710	5620	5620	5620	5620	13
676	20231227	092400	20001650	5660	5620	5660	5620	3
677	20231227	092300	19984710	5620	5620	5620	5620	1
678	20231227	092200	19979090	5620	5620	5620	5620	1
679	20231227	092100	19973470	5620	5620	5620	5620	1
680	20231227	092000	19967850	5660	5660	5660	5620	33
681	20231227	091900	19781110	5620	5620	5620	5620	1
682	20231227	091800	19775490	5620	5620	5620	5620	1
683	20231227	091700	19769870	5630	5630	5630	5630	1
684	20231227	091600	19764240	5630	5630	5630	5630	1
685	20231227	091500	19758610	5630	5630	5630	5630	21
686	20231227	091400	19640380	5640	5640	5640	5640	1
687	20231227	091300	19634740	5640	5640	5640	5640	1
688	20231227	091200	19629100	5640	5640	5640	5640	1
689	20231227	091100	19623460	5640	5640	5640	5640	6
690	20231227	091000	19589620	5640	5640	5640	5640	1
691	20231227	090900	19583980	5670	5640	5670	5640	189
692	20231227	090800	18512380	5630	5630	5630	5630	0
693	20231227	090700	18512380	5630	5630	5630	5630	1
694	20231227	090600	18506750	5630	5630	5630	5630	1
695	20231227	090500	18501120	5630	5670	5670	5630	6
696	20231227	090400	18467140	5630	5650	5670	5630	7
697	20231227	090300	18427550	5610	5610	5640	5610	2285
698	20231227	090200	5607640	5590	5590	5590	5590	1
699	20231227	090100	5602050	5610	5610	5610	5590	9
700	20231227	090000	5551580	5590	5590	5590	5580	957