KissMeData/308080/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	211000	1597043620	5850	5850	5850	5850	4948
3	20231228	210900	1597043620	5850	5850	5850	5850	0
4	20231228	210800	1597043620	5850	5850	5850	5850	0
5	20231228	210700	1597043620	5850	5850	5850	5850	0
6	20231228	210600	1597043620	5850	5850	5850	5850	0
7	20231228	210500	1597043620	5850	5850	5850	5850	0
8	20231228	210400	1597043620	5850	5850	5850	5850	0
9	20231228	210300	1597043620	5850	5850	5850	5850	0
10	20231228	210200	1597043620	5850	5850	5850	5850	0
11	20231228	210100	1597043620	5850	5850	5850	5850	0
12	20231228	210000	1597043620	5850	5850	5850	5850	0
13	20231228	205900	1597043620	5850	5850	5850	5850	0
14	20231228	205800	1597043620	5850	5850	5850	5850	0
15	20231228	205700	1597043620	5850	5850	5850	5850	0
16	20231228	205600	1597043620	5850	5850	5850	5850	0
17	20231228	205500	1597043620	5850	5850	5850	5850	0
18	20231228	205400	1597043620	5850	5850	5850	5850	0
19	20231228	205300	1597043620	5850	5850	5850	5850	0
20	20231228	205200	1597043620	5850	5850	5850	5850	0
21	20231228	205100	1597043620	5850	5850	5850	5850	0
22	20231228	205000	1597043620	5850	5850	5850	5850	0
23	20231228	204900	1597043620	5850	5850	5850	5850	0
24	20231228	204800	1597043620	5850	5850	5850	5850	0
25	20231228	204700	1597043620	5850	5850	5850	5850	0
26	20231228	204600	1597043620	5850	5850	5850	5850	0
27	20231228	204500	1597043620	5850	5850	5850	5850	0
28	20231228	204400	1597043620	5850	5850	5850	5850	0
29	20231228	204300	1597043620	5850	5850	5850	5850	0
30	20231228	204200	1597043620	5850	5850	5850	5850	0
31	20231228	204100	1597043620	5850	5850	5850	5850	0
32	20231228	204000	1597043620	5850	5850	5850	5850	4948
33	20231228	203900	1597043620	5850	5850	5850	5850	0
34	20231228	203800	1597043620	5850	5850	5850	5850	0
35	20231228	203700	1597043620	5850	5850	5850	5850	0
36	20231228	203600	1597043620	5850	5850	5850	5850	0
37	20231228	203500	1597043620	5850	5850	5850	5850	0
38	20231228	203400	1597043620	5850	5850	5850	5850	0
39	20231228	203300	1597043620	5850	5850	5850	5850	0
40	20231228	203200	1597043620	5850	5850	5850	5850	0
41	20231228	203100	1597043620	5850	5850	5850	5850	0
42	20231228	203000	1597043620	5850	5850	5850	5850	0
43	20231228	202900	1597043620	5850	5850	5850	5850	0
44	20231228	202800	1597043620	5850	5850	5850	5850	0
45	20231228	202700	1597043620	5850	5850	5850	5850	0
46	20231228	202600	1597043620	5850	5850	5850	5850	0
47	20231228	202500	1597043620	5850	5850	5850	5850	0
48	20231228	202400	1597043620	5850	5850	5850	5850	0
49	20231228	202300	1597043620	5850	5850	5850	5850	0
50	20231228	202200	1597043620	5850	5850	5850	5850	0
51	20231228	202100	1597043620	5850	5850	5850	5850	0
52	20231228	202000	1597043620	5850	5850	5850	5850	0
53	20231228	201900	1597043620	5850	5850	5850	5850	0
54	20231228	201800	1597043620	5850	5850	5850	5850	0
55	20231228	201700	1597043620	5850	5850	5850	5850	0
56	20231228	201600	1597043620	5850	5850	5850	5850	0
57	20231228	201500	1597043620	5850	5850	5850	5850	0
58	20231228	201400	1597043620	5850	5850	5850	5850	0
59	20231228	201300	1597043620	5850	5850	5850	5850	0
60	20231228	201200	1597043620	5850	5850	5850	5850	0
61	20231228	201100	1597043620	5850	5850	5850	5850	0
62	20231228	201000	1597043620	5850	5850	5850	5850	4948
63	20231228	200900	1597043620	5850	5850	5850	5850	0
64	20231228	200800	1597043620	5850	5850	5850	5850	0
65	20231228	200700	1597043620	5850	5850	5850	5850	0
66	20231228	200600	1597043620	5850	5850	5850	5850	0
67	20231228	200500	1597043620	5850	5850	5850	5850	0
68	20231228	200400	1597043620	5850	5850	5850	5850	0
69	20231228	200300	1597043620	5850	5850	5850	5850	0
70	20231228	200200	1597043620	5850	5850	5850	5850	0
71	20231228	200100	1597043620	5850	5850	5850	5850	0
72	20231228	200000	1597043620	5850	5850	5850	5850	0
73	20231228	195900	1597043620	5850	5850	5850	5850	0
74	20231228	195800	1597043620	5850	5850	5850	5850	0
75	20231228	195700	1597043620	5850	5850	5850	5850	0
76	20231228	195600	1597043620	5850	5850	5850	5850	0
77	20231228	195500	1597043620	5850	5850	5850	5850	0
78	20231228	195400	1597043620	5850	5850	5850	5850	0
79	20231228	195300	1597043620	5850	5850	5850	5850	0
80	20231228	195200	1597043620	5850	5850	5850	5850	0
81	20231228	195100	1597043620	5850	5850	5850	5850	0
82	20231228	195000	1597043620	5850	5850	5850	5850	0
83	20231228	194900	1597043620	5850	5850	5850	5850	0
84	20231228	194800	1597043620	5850	5850	5850	5850	0
85	20231228	194700	1597043620	5850	5850	5850	5850	0
86	20231228	194600	1597043620	5850	5850	5850	5850	0
87	20231228	194500	1597043620	5850	5850	5850	5850	0
88	20231228	194400	1597043620	5850	5850	5850	5850	0
89	20231228	194300	1597043620	5850	5850	5850	5850	0
90	20231228	194200	1597043620	5850	5850	5850	5850	0
91	20231228	194100	1597043620	5850	5850	5850	5850	0
92	20231228	194000	1597043620	5850	5850	5850	5850	4948
93	20231228	193900	1597043620	5850	5850	5850	5850	0
94	20231228	193800	1597043620	5850	5850	5850	5850	0
95	20231228	193700	1597043620	5850	5850	5850	5850	0
96	20231228	193600	1597043620	5850	5850	5850	5850	0
97	20231228	193500	1597043620	5850	5850	5850	5850	0
98	20231228	193400	1597043620	5850	5850	5850	5850	0
99	20231228	193300	1597043620	5850	5850	5850	5850	0
100	20231228	193200	1597043620	5850	5850	5850	5850	0
101	20231228	193100	1597043620	5850	5850	5850	5850	0
102	20231228	193000	1597043620	5850	5850	5850	5850	0
103	20231228	192900	1597043620	5850	5850	5850	5850	0
104	20231228	192800	1597043620	5850	5850	5850	5850	0
105	20231228	192700	1597043620	5850	5850	5850	5850	0
106	20231228	192600	1597043620	5850	5850	5850	5850	0
107	20231228	192500	1597043620	5850	5850	5850	5850	0
108	20231228	192400	1597043620	5850	5850	5850	5850	0
109	20231228	192300	1597043620	5850	5850	5850	5850	0
110	20231228	192200	1597043620	5850	5850	5850	5850	0
111	20231228	192100	1597043620	5850	5850	5850	5850	0
112	20231228	192000	1597043620	5850	5850	5850	5850	0
113	20231228	191900	1597043620	5850	5850	5850	5850	0
114	20231228	191800	1597043620	5850	5850	5850	5850	0
115	20231228	191700	1597043620	5850	5850	5850	5850	0
116	20231228	191600	1597043620	5850	5850	5850	5850	0
117	20231228	191500	1597043620	5850	5850	5850	5850	0
118	20231228	191400	1597043620	5850	5850	5850	5850	0
119	20231228	191300	1597043620	5850	5850	5850	5850	0
120	20231228	191200	1597043620	5850	5850	5850	5850	0
121	20231228	191100	1597043620	5850	5850	5850	5850	0
122	20231228	191000	1597043620	5850	5850	5850	5850	4948
123	20231228	190900	1597043620	5850	5850	5850	5850	0
124	20231228	190800	1597043620	5850	5850	5850	5850	0
125	20231228	190700	1597043620	5850	5850	5850	5850	0
126	20231228	190600	1597043620	5850	5850	5850	5850	0
127	20231228	190500	1597043620	5850	5850	5850	5850	0
128	20231228	190400	1597043620	5850	5850	5850	5850	0
129	20231228	190300	1597043620	5850	5850	5850	5850	0
130	20231228	190200	1597043620	5850	5850	5850	5850	0
131	20231228	190100	1597043620	5850	5850	5850	5850	0
132	20231228	190000	1597043620	5850	5850	5850	5850	0
133	20231228	185900	1597043620	5850	5850	5850	5850	0
134	20231228	185800	1597043620	5850	5850	5850	5850	0
135	20231228	185700	1597043620	5850	5850	5850	5850	0
136	20231228	185600	1597043620	5850	5850	5850	5850	0
137	20231228	185500	1597043620	5850	5850	5850	5850	0
138	20231228	185400	1597043620	5850	5850	5850	5850	0
139	20231228	185300	1597043620	5850	5850	5850	5850	0
140	20231228	185200	1597043620	5850	5850	5850	5850	0
141	20231228	185100	1597043620	5850	5850	5850	5850	0
142	20231228	185000	1597043620	5850	5850	5850	5850	0
143	20231228	184900	1597043620	5850	5850	5850	5850	0
144	20231228	184800	1597043620	5850	5850	5850	5850	0
145	20231228	184700	1597043620	5850	5850	5850	5850	0
146	20231228	184600	1597043620	5850	5850	5850	5850	0
147	20231228	184500	1597043620	5850	5850	5850	5850	0
148	20231228	184400	1597043620	5850	5850	5850	5850	0
149	20231228	184300	1597043620	5850	5850	5850	5850	0
150	20231228	184200	1597043620	5850	5850	5850	5850	0
151	20231228	184100	1597043620	5850	5850	5850	5850	0
152	20231228	184000	1597043620	5850	5850	5850	5850	4948
153	20231228	183900	1597043620	5850	5850	5850	5850	0
154	20231228	183800	1597043620	5850	5850	5850	5850	0
155	20231228	183700	1597043620	5850	5850	5850	5850	0
156	20231228	183600	1597043620	5850	5850	5850	5850	0
157	20231228	183500	1597043620	5850	5850	5850	5850	0
158	20231228	183400	1597043620	5850	5850	5850	5850	0
159	20231228	183300	1597043620	5850	5850	5850	5850	0
160	20231228	183200	1597043620	5850	5850	5850	5850	0
161	20231228	183100	1597043620	5850	5850	5850	5850	0
162	20231228	183000	1597043620	5850	5850	5850	5850	0
163	20231228	182900	1597043620	5850	5850	5850	5850	0
164	20231228	182800	1597043620	5850	5850	5850	5850	0
165	20231228	182700	1597043620	5850	5850	5850	5850	0
166	20231228	182600	1597043620	5850	5850	5850	5850	0
167	20231228	182500	1597043620	5850	5850	5850	5850	0
168	20231228	182400	1597043620	5850	5850	5850	5850	0
169	20231228	182300	1597043620	5850	5850	5850	5850	0
170	20231228	182200	1597043620	5850	5850	5850	5850	0
171	20231228	182100	1597043620	5850	5850	5850	5850	0
172	20231228	182000	1597043620	5850	5850	5850	5850	0
173	20231228	181900	1597043620	5850	5850	5850	5850	0
174	20231228	181800	1597043620	5850	5850	5850	5850	0
175	20231228	181700	1597043620	5850	5850	5850	5850	0
176	20231228	181600	1597043620	5850	5850	5850	5850	0
177	20231228	181500	1597043620	5850	5850	5850	5850	0
178	20231228	181400	1597043620	5850	5850	5850	5850	0
179	20231228	181300	1597043620	5850	5850	5850	5850	0
180	20231228	181200	1597043620	5850	5850	5850	5850	0
181	20231228	181100	1597043620	5850	5850	5850	5850	0
182	20231228	181000	1597043620	5850	5850	5850	5850	4948
183	20231228	180900	1597043620	5850	5850	5850	5850	0
184	20231228	180800	1597043620	5850	5850	5850	5850	0
185	20231228	180700	1597043620	5850	5850	5850	5850	0
186	20231228	180600	1597043620	5850	5850	5850	5850	0
187	20231228	180500	1597043620	5850	5850	5850	5850	0
188	20231228	180400	1597043620	5850	5850	5850	5850	0
189	20231228	180300	1597043620	5850	5850	5850	5850	0
190	20231228	180200	1597043620	5850	5850	5850	5850	0
191	20231228	180100	1597043620	5850	5850	5850	5850	0
192	20231228	180000	1597043620	5850	5850	5850	5850	0
193	20231228	175900	1597043620	5850	5850	5850	5850	0
194	20231228	175800	1597043620	5850	5850	5850	5850	0
195	20231228	175700	1597043620	5850	5850	5850	5850	0
196	20231228	175600	1597043620	5850	5850	5850	5850	0
197	20231228	175500	1597043620	5850	5850	5850	5850	0
198	20231228	175400	1597043620	5850	5850	5850	5850	0
199	20231228	175300	1597043620	5850	5850	5850	5850	0
200	20231228	175200	1597043620	5850	5850	5850	5850	0
201	20231228	175100	1597043620	5850	5850	5850	5850	0
202	20231228	175000	1597043620	5850	5850	5850	5850	0
203	20231228	174900	1597043620	5850	5850	5850	5850	0
204	20231228	174800	1597043620	5850	5850	5850	5850	0
205	20231228	174700	1597043620	5850	5850	5850	5850	0
206	20231228	174600	1597043620	5850	5850	5850	5850	0
207	20231228	174500	1597043620	5850	5850	5850	5850	0
208	20231228	174400	1597043620	5850	5850	5850	5850	0
209	20231228	174300	1597043620	5850	5850	5850	5850	0
210	20231228	174200	1597043620	5850	5850	5850	5850	0
211	20231228	174100	1597043620	5850	5850	5850	5850	0
212	20231228	174000	1597043620	5850	5850	5850	5850	4948
213	20231228	173900	1597043620	5850	5850	5850	5850	0
214	20231228	173800	1597043620	5850	5850	5850	5850	0
215	20231228	173700	1597043620	5850	5850	5850	5850	0
216	20231228	173600	1597043620	5850	5850	5850	5850	0
217	20231228	173500	1597043620	5850	5850	5850	5850	0
218	20231228	173400	1597043620	5850	5850	5850	5850	0
219	20231228	173300	1597043620	5850	5850	5850	5850	0
220	20231228	173200	1597043620	5850	5850	5850	5850	0
221	20231228	173100	1597043620	5850	5850	5850	5850	0
222	20231228	173000	1597043620	5850	5850	5850	5850	0
223	20231228	172900	1597043620	5850	5850	5850	5850	0
224	20231228	172800	1597043620	5850	5850	5850	5850	0
225	20231228	172700	1597043620	5850	5850	5850	5850	0
226	20231228	172600	1597043620	5850	5850	5850	5850	0
227	20231228	172500	1597043620	5850	5850	5850	5850	0
228	20231228	172400	1597043620	5850	5850	5850	5850	0
229	20231228	172300	1597043620	5850	5850	5850	5850	0
230	20231228	172200	1597043620	5850	5850	5850	5850	0
231	20231228	172100	1597043620	5850	5850	5850	5850	0
232	20231228	172000	1597043620	5850	5850	5850	5850	0
233	20231228	171900	1597043620	5850	5850	5850	5850	0
234	20231228	171800	1597043620	5850	5850	5850	5850	0
235	20231228	171700	1597043620	5850	5850	5850	5850	0
236	20231228	171600	1597043620	5850	5850	5850	5850	0
237	20231228	171500	1597043620	5850	5850	5850	5850	0
238	20231228	171400	1597043620	5850	5850	5850	5850	0
239	20231228	171300	1597043620	5850	5850	5850	5850	0
240	20231228	171200	1597043620	5850	5850	5850	5850	0
241	20231228	171100	1597043620	5850	5850	5850	5850	0
242	20231228	171000	1597043620	5850	5850	5850	5850	4948
243	20231228	170900	1597043620	5850	5850	5850	5850	0
244	20231228	170800	1597043620	5850	5850	5850	5850	0
245	20231228	170700	1597043620	5850	5850	5850	5850	0
246	20231228	170600	1597043620	5850	5850	5850	5850	0
247	20231228	170500	1597043620	5850	5850	5850	5850	0
248	20231228	170400	1597043620	5850	5850	5850	5850	0
249	20231228	170300	1597043620	5850	5850	5850	5850	0
250	20231228	170200	1597043620	5850	5850	5850	5850	0
251	20231228	170100	1597043620	5850	5850	5850	5850	0
252	20231228	170000	1597043620	5850	5850	5850	5850	0
253	20231228	165900	1597043620	5850	5850	5850	5850	0
254	20231228	165800	1597043620	5850	5850	5850	5850	0
255	20231228	165700	1597043620	5850	5850	5850	5850	0
256	20231228	165600	1597043620	5850	5850	5850	5850	0
257	20231228	165500	1597043620	5850	5850	5850	5850	0
258	20231228	165400	1597043620	5850	5850	5850	5850	0
259	20231228	165300	1597043620	5850	5850	5850	5850	0
260	20231228	165200	1597043620	5850	5850	5850	5850	0
261	20231228	165100	1597043620	5850	5850	5850	5850	0
262	20231228	165000	1597043620	5850	5850	5850	5850	0
263	20231228	164900	1597043620	5850	5850	5850	5850	0
264	20231228	164800	1597043620	5850	5850	5850	5850	0
265	20231228	164700	1597043620	5850	5850	5850	5850	0
266	20231228	164600	1597043620	5850	5850	5850	5850	0
267	20231228	164500	1597043620	5850	5850	5850	5850	0
268	20231228	164400	1597043620	5850	5850	5850	5850	0
269	20231228	164300	1597043620	5850	5850	5850	5850	0
270	20231228	164200	1597043620	5850	5850	5850	5850	0
271	20231228	164100	1597043620	5850	5850	5850	5850	0
272	20231228	164000	1597043620	5850	5850	5850	5850	4948
273	20231228	163900	1597043620	5850	5850	5850	5850	0
274	20231228	163800	1597043620	5850	5850	5850	5850	0
275	20231228	163700	1597043620	5850	5850	5850	5850	0
276	20231228	163600	1597043620	5850	5850	5850	5850	0
277	20231228	163500	1597043620	5850	5850	5850	5850	0
278	20231228	163400	1597043620	5850	5850	5850	5850	0
279	20231228	163300	1597043620	5850	5850	5850	5850	0
280	20231228	163200	1597043620	5850	5850	5850	5850	0
281	20231228	163100	1597043620	5850	5850	5850	5850	0
282	20231228	163000	1597043620	5850	5850	5850	5850	0
283	20231228	162900	1597043620	5850	5850	5850	5850	0
284	20231228	162800	1597043620	5850	5850	5850	5850	0
285	20231228	162700	1597043620	5850	5850	5850	5850	0
286	20231228	162600	1597043620	5850	5850	5850	5850	0
287	20231228	162500	1597043620	5850	5850	5850	5850	0
288	20231228	162400	1597043620	5850	5850	5850	5850	0
289	20231228	162300	1597043620	5850	5850	5850	5850	0
290	20231228	162200	1597043620	5850	5850	5850	5850	0
291	20231228	162100	1597043620	5850	5850	5850	5850	0
292	20231228	162000	1597043620	5850	5850	5850	5850	0
293	20231228	161900	1597043620	5850	5850	5850	5850	0
294	20231228	161800	1597043620	5850	5850	5850	5850	0
295	20231228	161700	1597043620	5850	5850	5850	5850	0
296	20231228	161600	1597043620	5850	5850	5850	5850	0
297	20231228	161500	1597043620	5850	5850	5850	5850	0
298	20231228	161400	1597043620	5850	5850	5850	5850	0
299	20231228	161300	1597043620	5850	5850	5850	5850	0
300	20231228	161200	1597043620	5850	5850	5850	5850	0
301	20231228	161100	1597043620	5850	5850	5850	5850	0
302	20231228	161000	1597043620	5850	5850	5850	5850	4948
303	20231228	160900	1597043620	5850	5850	5850	5850	0
304	20231228	160800	1597043620	5850	5850	5850	5850	0
305	20231228	160700	1597043620	5850	5850	5850	5850	0
306	20231228	160600	1597043620	5850	5850	5850	5850	0
307	20231228	160500	1597043620	5850	5850	5850	5850	0
308	20231228	160400	1597043620	5850	5850	5850	5850	0
309	20231228	160300	1597043620	5850	5850	5850	5850	0
310	20231228	160200	1597043620	5850	5850	5850	5850	0
311	20231228	160100	1597043620	5850	5850	5850	5850	0
312	20231228	160000	1597043620	5850	5850	5850	5850	0
313	20231228	155900	1597043620	5850	5850	5850	5850	0
314	20231228	155800	1597043620	5850	5850	5850	5850	0
315	20231228	155700	1597043620	5850	5850	5850	5850	0
316	20231228	155600	1597043620	5850	5850	5850	5850	0
317	20231228	155500	1597043620	5850	5850	5850	5850	0
318	20231228	155400	1597043620	5850	5850	5850	5850	0
319	20231228	155300	1597043620	5850	5850	5850	5850	0
320	20231228	155200	1597043620	5850	5850	5850	5850	0
321	20231228	155100	1597043620	5850	5850	5850	5850	0
322	20231228	155000	1597043620	5850	5850	5850	5850	0
323	20231228	154900	1597043620	5850	5850	5850	5850	0
324	20231228	154800	1597043620	5850	5850	5850	5850	0
325	20231228	154700	1597043620	5850	5850	5850	5850	0
326	20231228	154600	1597043620	5850	5850	5850	5850	0
327	20231228	154500	1597043620	5850	5850	5850	5850	0
328	20231228	154400	1597043620	5850	5850	5850	5850	0
329	20231228	154300	1597043620	5850	5850	5850	5850	0
330	20231228	154200	1597043620	5850	5850	5850	5850	0
331	20231228	154100	1597043620	5850	5850	5850	5850	0
332	20231228	154000	1597043620	5850	5850	5850	5850	4948
333	20231228	153900	1597043620	5850	5850	5850	5850	0
334	20231228	153800	1597043620	5850	5850	5850	5850	0
335	20231228	153700	1597043620	5850	5850	5850	5850	0
336	20231228	153600	1597043620	5850	5850	5850	5850	0
337	20231228	153500	1597043620	5850	5850	5850	5850	0
338	20231228	153400	1597043620	5850	5850	5850	5850	0
339	20231228	153300	1597043620	5850	5850	5850	5850	0
340	20231228	153200	1597043620	5850	5850	5850	5850	0
341	20231228	153100	1597043620	5850	5850	5850	5850	0
342	20231228	153000	1597043620	5850	5850	5850	5850	4948
343	20231228	152900	1568097820	5910	5910	5910	5910	0
344	20231228	152800	1568097820	5910	5910	5910	5910	0
345	20231228	152700	1568097820	5910	5910	5910	5910	0
346	20231228	152600	1568097820	5910	5910	5910	5910	0
347	20231228	152500	1568097820	5910	5910	5910	5910	0
348	20231228	152400	1568097820	5910	5910	5910	5910	0
349	20231228	152300	1568097820	5910	5910	5910	5910	0
350	20231228	152200	1568097820	5910	5910	5910	5910	0
351	20231228	152100	1568097820	5910	5910	5910	5910	0
352	20231228	152000	1568097820	5910	5910	5910	5910	0
353	20231228	151900	1568097820	5910	5920	5920	5900	460
354	20231228	151800	1565379040	5920	5920	5920	5920	91
355	20231228	151700	1564840320	5910	5910	5910	5910	3
356	20231228	151600	1564822590	5920	5910	5920	5910	5
357	20231228	151500	1564793030	5920	5920	5920	5920	1217
358	20231228	151400	1557588390	5920	5930	5930	5920	2392
359	20231228	151300	1543423540	5930	5940	5940	5930	73
360	20231228	151200	1542990030	5930	5940	5940	5930	961
361	20231228	151100	1537290840	5940	5940	5940	5930	1750
362	20231228	151000	1526912630	5930	5930	5940	5930	577
363	20231228	150900	1523489710	5920	5930	5930	5920	11
364	20231228	150800	1523424490	5930	5930	5930	5930	10
365	20231228	150700	1523365190	5930	5930	5930	5930	0
366	20231228	150600	1523365190	5930	5920	5930	5920	78
367	20231228	150500	1522902660	5930	5920	5930	5910	271
368	20231228	150400	1521297530	5930	5930	5930	5930	50
369	20231228	150300	1521001030	5900	5900	5900	5900	1
370	20231228	150200	1520995130	5900	5900	5900	5900	3
371	20231228	150100	1520977430	5920	5940	5940	5900	7590
372	20231228	150000	1476157700	5950	5970	5970	5950	5155
373	20231228	145900	1445468860	5970	5990	5990	5970	711
374	20231228	145800	1441217790	5990	5990	5990	5990	9
375	20231228	145700	1441163880	5980	5990	5990	5980	305
376	20231228	145600	1439336980	5990	5990	5990	5990	10
377	20231228	145500	1439277080	5980	5980	5980	5980	137
378	20231228	145400	1438457820	5990	5990	5990	5990	52
379	20231228	145300	1438146340	5970	5970	5990	5970	108
380	20231228	145200	1437501560	5990	5990	5990	5990	430
381	20231228	145100	1434925860	5990	5980	5990	5980	854
382	20231228	145000	1429810410	5980	5980	5980	5980	200
383	20231228	144900	1428614410	5980	5960	5980	5960	2096
384	20231228	144800	1416088860	5960	5970	5970	5960	732
385	20231228	144700	1411725590	5970	5960	5970	5960	230
386	20231228	144600	1410352790	5960	5960	5960	5960	22
387	20231228	144500	1410221670	5960	5960	5960	5960	20
388	20231228	144400	1410102470	5960	5960	5970	5950	4168
389	20231228	144300	1385299260	5960	5960	5960	5960	2
390	20231228	144200	1385287340	5960	5960	5960	5960	20
391	20231228	144100	1385168140	5960	5960	5970	5960	128
392	20231228	144000	1384405200	5960	5960	5960	5960	347
393	20231228	143900	1382337080	5950	5950	5950	5950	22
394	20231228	143800	1382206180	5950	5950	5950	5950	2
395	20231228	143700	1382194280	5960	5960	5960	5950	2995
396	20231228	143600	1364372210	5960	5960	5960	5960	587
397	20231228	143500	1360873690	5960	5970	5970	5960	315
398	20231228	143400	1358996220	5970	5960	5970	5960	66
399	20231228	143300	1358602760	5960	5960	5960	5960	44
400	20231228	143200	1358340520	5960	5990	5990	5960	12735
401	20231228	143100	1282179260	5980	5990	6000	5980	1106
402	20231228	143000	1275556470	5980	5970	5990	5970	2403
403	20231228	142900	1261164180	5980	5980	5990	5980	1524
404	20231228	142800	1252050560	5990	5960	5990	5960	7115
405	20231228	142700	1209510590	5950	5940	5950	5940	98
406	20231228	142600	1208928100	5920	5940	5940	5920	740
407	20231228	142500	1204540040	5950	5950	5950	5950	109
408	20231228	142400	1203891490	5950	5960	5960	5950	71
409	20231228	142300	1203468440	5960	5960	5970	5950	1594
410	20231228	142200	1193956160	5950	5950	5960	5940	1100
411	20231228	142100	1187400360	5940	5950	5960	5920	1161
412	20231228	142000	1180497600	5950	5950	5950	5940	532
413	20231228	141900	1177336090	5950	5940	5950	5940	1894
414	20231228	141800	1166084630	5930	5920	5940	5920	188
415	20231228	141700	1164968750	5940	5930	5940	5930	26
416	20231228	141600	1164814370	5920	5880	5930	5880	3765
417	20231228	141500	1142569150	5870	5880	5880	5870	266
418	20231228	141400	1141007070	5880	5880	5880	5870	108
419	20231228	141300	1140372100	5880	5880	5880	5880	50
420	20231228	141200	1140078100	5880	5880	5880	5880	0
421	20231228	141100	1140078100	5880	5880	5880	5880	25
422	20231228	141000	1139931100	5880	5880	5880	5870	106
423	20231228	140900	1139308820	5870	5870	5870	5870	601
424	20231228	140800	1135780950	5900	5900	5900	5900	200
425	20231228	140700	1134600950	5910	5910	5910	5910	0
426	20231228	140600	1134600950	5910	5870	5910	5870	456
427	20231228	140500	1131924190	5870	5890	5890	5870	787
428	20231228	140400	1127302710	5890	5900	5900	5890	120
429	20231228	140300	1126595710	5900	5900	5900	5900	114
430	20231228	140200	1125923110	5900	5890	5930	5890	523
431	20231228	140100	1122825540	5910	5910	5910	5910	1
432	20231228	140000	1122819630	5890	5920	5920	5890	107
433	20231228	135900	1122188250	5920	5920	5920	5920	0
434	20231228	135800	1122188250	5920	5880	5920	5880	8
435	20231228	135700	1122141170	5890	5920	5930	5890	6627
436	20231228	135600	1083095200	5900	5920	5930	5900	4447
437	20231228	135500	1056836670	5920	5920	5920	5910	1521
438	20231228	135400	1047847160	5920	5920	5920	5920	81
439	20231228	135300	1047367640	5920	5940	5940	5920	28
440	20231228	135200	1047201440	5960	5970	5970	5960	1510
441	20231228	135100	1038200840	5970	5960	5970	5940	257
442	20231228	135000	1036666890	5970	5970	5970	5960	4658
443	20231228	134900	1008889230	5980	5950	5980	5950	5016
444	20231228	134800	978980310	5960	5940	5960	5940	2723
445	20231228	134700	962792620	5940	5900	5940	5900	2564
446	20231228	134600	947606010	5900	5910	5910	5900	1548
447	20231228	134500	938472580	5920	5900	5920	5900	1890
448	20231228	134400	927291110	5900	5920	5920	5880	1012
449	20231228	134300	921307820	5930	5910	5930	5910	4528
450	20231228	134200	894516390	5910	5840	5920	5840	9965
451	20231228	134100	835760390	5840	5830	5840	5830	479
452	20231228	134000	832963050	5820	5820	5820	5820	2000
453	20231228	133900	821323050	5840	5820	5850	5820	507
454	20231228	133800	818370220	5820	5820	5820	5820	74
455	20231228	133700	817939540	5860	5870	5870	5860	365
456	20231228	133600	815800630	5870	5870	5880	5870	1011
457	20231228	133500	809866050	5870	5840	5870	5840	1862
458	20231228	133400	798952980	5860	5840	5860	5840	1159
459	20231228	133300	792166640	5840	5830	5840	5820	273
460	20231228	133200	790577650	5830	5830	5830	5830	1
461	20231228	133100	790571820	5830	5830	5830	5830	170
462	20231228	133000	789580720	5830	5830	5830	5830	6
463	20231228	132900	789545740	5860	5850	5860	5850	203
464	20231228	132800	788356190	5860	5860	5860	5860	0
465	20231228	132700	788356190	5860	5860	5860	5860	7
466	20231228	132600	788315170	5830	5830	5860	5830	317
467	20231228	132500	786466760	5860	5850	5860	5820	2358
468	20231228	132400	772679280	5860	5860	5860	5860	0
469	20231228	132300	772679280	5860	5850	5860	5850	51
470	20231228	132200	772380880	5820	5850	5860	5820	998
471	20231228	132100	766554590	5860	5860	5870	5860	623
472	20231228	132000	762900560	5850	5850	5850	5850	928
473	20231228	131900	757471760	5850	5830	5860	5830	967
474	20231228	131800	751817080	5850	5850	5860	5850	105
475	20231228	131700	751202800	5860	5850	5870	5850	1035
476	20231228	131600	745135550	5850	5860	5860	5850	171
477	20231228	131500	744133990	5860	5840	5860	5840	1419
478	20231228	131400	735821360	5820	5820	5820	5820	1124
479	20231228	131300	729279680	5820	5840	5860	5820	402
480	20231228	131200	726930930	5840	5820	5840	5820	708
481	20231228	131100	722798650	5820	5820	5830	5820	83
482	20231228	131000	722315180	5830	5800	5830	5790	1593
483	20231228	130900	713044010	5820	5830	5830	5820	15
484	20231228	130800	712956680	5840	5790	5840	5790	5789
485	20231228	130700	679223510	5780	5790	5790	5780	16
486	20231228	130600	679130980	5800	5770	5800	5770	9
487	20231228	130500	679079000	5770	5790	5790	5770	161
488	20231228	130400	678148500	5770	5770	5770	5770	43
489	20231228	130300	677900390	5800	5800	5800	5800	1269
490	20231228	130200	670540190	5790	5770	5790	5770	285
491	20231228	130100	668890730	5800	5800	5800	5800	4581
492	20231228	130000	642320930	5810	5810	5820	5800	336
493	20231228	125900	640368730	5810	5770	5830	5770	10862
494	20231228	125800	577416730	5770	5720	5770	5720	3482
495	20231228	125700	557375380	5740	5740	5740	5740	101
496	20231228	125600	556795640	5740	5740	5740	5740	0
497	20231228	125500	556795640	5740	5740	5740	5740	0
498	20231228	125400	556795640	5740	5710	5740	5710	8
499	20231228	125300	556749930	5710	5740	5740	5710	529
500	20231228	125200	553724930	5740	5740	5750	5740	75
501	20231228	125100	553294420	5730	5730	5730	5730	50
502	20231228	125000	553007920	5740	5740	5740	5740	92
503	20231228	124900	552479840	5740	5740	5740	5740	0
504	20231228	124800	552479840	5740	5740	5740	5740	0
505	20231228	124700	552479840	5740	5740	5740	5740	10
506	20231228	124600	552422440	5750	5730	5750	5730	9
507	20231228	124500	552370830	5750	5750	5750	5750	50
508	20231228	124400	552083330	5750	5750	5750	5750	0
509	20231228	124300	552083330	5750	5750	5750	5750	50
510	20231228	124200	551795830	5720	5720	5720	5720	6
511	20231228	124100	551761510	5750	5740	5750	5740	505
512	20231228	124000	548858300	5740	5740	5740	5740	1
513	20231228	123900	548852560	5750	5750	5750	5750	351
514	20231228	123800	546834310	5750	5750	5750	5750	7
515	20231228	123700	546794060	5760	5760	5760	5760	1
516	20231228	123600	546788300	5750	5750	5750	5750	83
517	20231228	123500	546311050	5750	5750	5750	5750	1001
518	20231228	123400	540555300	5750	5750	5760	5750	361
519	20231228	123300	538477020	5750	5750	5750	5750	52
520	20231228	123200	538178020	5750	5740	5770	5740	3074
521	20231228	123100	520494990	5740	5730	5740	5730	95
522	20231228	123000	519949890	5710	5710	5710	5710	6
523	20231228	122900	519915630	5700	5740	5750	5700	1623
524	20231228	122800	510661770	5740	5750	5750	5700	2061
525	20231228	122700	498886590	5750	5720	5750	5710	2504
526	20231228	122600	484526410	5720	5680	5720	5650	11187
527	20231228	122500	420773020	5680	5680	5690	5680	537
528	20231228	122400	417722850	5680	5670	5680	5670	2506
529	20231228	122300	403490080	5670	5650	5670	5650	32
530	20231228	122200	403309260	5650	5670	5670	5640	330
531	20231228	122100	401444220	5670	5670	5670	5670	563
532	20231228	122000	398252010	5670	5680	5680	5670	99
533	20231228	121900	397689740	5680	5670	5680	5670	861
534	20231228	121800	392802980	5670	5640	5670	5640	1007
535	20231228	121700	387104350	5640	5640	5640	5640	39
536	20231228	121600	386884390	5640	5640	5640	5640	0
537	20231228	121500	386884390	5640	5640	5640	5640	170
538	20231228	121400	385925590	5630	5630	5630	5630	7
539	20231228	121300	385886180	5630	5630	5630	5630	2
540	20231228	121200	385874920	5630	5630	5630	5630	2
541	20231228	121100	385863660	5630	5630	5630	5630	0
542	20231228	121000	385863660	5630	5630	5630	5630	6
543	20231228	120900	385829880	5640	5640	5640	5640	3
544	20231228	120800	385812960	5630	5630	5630	5630	201
545	20231228	120700	384681330	5630	5640	5640	5630	910
546	20231228	120600	379553930	5650	5640	5650	5640	57
547	20231228	120500	379231950	5650	5650	5650	5650	0
548	20231228	120400	379231950	5650	5650	5650	5650	0
549	20231228	120300	379231950	5650	5650	5650	5650	46
550	20231228	120200	378972050	5650	5640	5650	5640	154
551	20231228	120100	378102780	5640	5640	5640	5640	20
552	20231228	120000	377989980	5640	5640	5640	5640	3010
553	20231228	115900	361013580	5640	5640	5640	5640	160
554	20231228	115800	360111180	5620	5620	5620	5620	6
555	20231228	115700	360077460	5640	5640	5640	5640	1
556	20231228	115600	360071820	5620	5620	5620	5620	0
557	20231228	115500	360071820	5620	5620	5620	5620	0
558	20231228	115400	360071820	5620	5620	5620	5620	7
559	20231228	115300	360032480	5630	5630	5630	5630	0
560	20231228	115200	360032480	5630	5630	5630	5630	0
561	20231228	115100	360032480	5630	5630	5630	5630	0
562	20231228	115000	360032480	5630	5630	5630	5630	6
563	20231228	114900	359998700	5630	5630	5630	5630	14
564	20231228	114800	359919880	5630	5630	5630	5630	0
565	20231228	114700	359919880	5630	5630	5630	5630	56
566	20231228	114600	359604600	5630	5630	5630	5630	7
567	20231228	114500	359565190	5640	5640	5640	5640	0
568	20231228	114400	359565190	5640	5640	5640	5640	226
569	20231228	114300	358290550	5640	5640	5640	5640	0
570	20231228	114200	358290550	5640	5640	5640	5640	113
571	20231228	114100	357653230	5640	5640	5640	5640	30
572	20231228	114000	357484030	5650	5650	5650	5650	122
573	20231228	113900	356794730	5650	5650	5650	5650	50
574	20231228	113800	356512230	5640	5640	5640	5640	987
575	20231228	113700	350945550	5640	5640	5640	5640	0
576	20231228	113600	350945550	5640	5640	5640	5640	0
577	20231228	113500	350945550	5640	5640	5640	5640	523
578	20231228	113400	347995830	5640	5630	5640	5630	484
579	20231228	113300	345266140	5630	5630	5630	5630	0
580	20231228	113200	345266140	5630	5630	5630	5630	0
581	20231228	113100	345266140	5630	5630	5630	5630	1
582	20231228	113000	345260510	5620	5620	5620	5620	6
583	20231228	112900	345226790	5630	5630	5630	5630	20
584	20231228	112800	345114190	5630	5640	5640	5630	76
585	20231228	112700	344685560	5640	5630	5640	5630	74
586	20231228	112600	344268240	5600	5630	5630	5600	562
587	20231228	112500	341118150	5630	5630	5630	5630	25
588	20231228	112400	340977400	5630	5630	5630	5630	62
589	20231228	112300	340628340	5630	5630	5630	5630	0
590	20231228	112200	340628340	5630	5610	5630	5610	18
591	20231228	112100	340527140	5620	5620	5620	5620	0
592	20231228	112000	340527140	5620	5620	5620	5620	0
593	20231228	111900	340527140	5620	5620	5620	5620	50
594	20231228	111800	340246140	5630	5630	5640	5630	40
595	20231228	111700	340020840	5640	5640	5640	5640	0
596	20231228	111600	340020840	5640	5640	5640	5640	30
597	20231228	111500	339851640	5650	5640	5650	5640	835
598	20231228	111400	335134980	5620	5620	5620	5620	7
599	20231228	111300	335095640	5640	5640	5640	5640	0
600	20231228	111200	335095640	5640	5630	5640	5630	170
601	20231228	111100	334137780	5620	5620	5620	5620	10
602	20231228	111000	334081580	5620	5620	5620	5620	6
603	20231228	110900	334047860	5620	5620	5620	5620	0
604	20231228	110800	334047860	5620	5630	5630	5620	183
605	20231228	110700	333018900	5630	5630	5630	5630	200
606	20231228	110600	331892900	5630	5620	5630	5620	17
607	20231228	110500	331797260	5630	5630	5640	5630	345
608	20231228	110400	329851570	5640	5640	5640	5640	4
609	20231228	110300	329829010	5630	5630	5630	5630	1
610	20231228	110200	329823380	5620	5620	5620	5620	7
611	20231228	110100	329784040	5630	5630	5630	5630	38
612	20231228	110000	329570100	5630	5610	5630	5610	45
613	20231228	105900	329316800	5630	5630	5630	5630	0
614	20231228	105800	329316800	5630	5610	5630	5610	8
615	20231228	105700	329271880	5630	5620	5630	5620	600
616	20231228	105600	325895400	5620	5620	5620	5620	10
617	20231228	105500	325839200	5610	5610	5610	5610	0
618	20231228	105400	325839200	5610	5610	5610	5610	17
619	20231228	105300	325743830	5610	5610	5610	5610	0
620	20231228	105200	325743830	5610	5610	5610	5610	0
621	20231228	105100	325743830	5610	5610	5610	5610	5
622	20231228	105000	325715780	5610	5610	5610	5610	66
623	20231228	104900	325345520	5620	5610	5620	5610	18
624	20231228	104800	325244460	5620	5610	5620	5610	13
625	20231228	104700	325171450	5610	5610	5610	5610	33
626	20231228	104600	324986320	5610	5590	5610	5590	162
627	20231228	104500	324079110	5580	5600	5600	5580	6
628	20231228	104400	324045530	5570	5570	5570	5570	0
629	20231228	104300	324045530	5570	5570	5570	5570	0
630	20231228	104200	324045530	5570	5570	5570	5570	7
631	20231228	104100	324006540	5560	5560	5560	5560	0
632	20231228	104000	324006540	5560	5590	5590	5560	25
633	20231228	103900	323867220	5590	5580	5600	5580	643
634	20231228	103800	320272910	5560	5560	5560	5560	6
635	20231228	103700	320239550	5560	5560	5560	5560	0
636	20231228	103600	320239550	5560	5560	5560	5560	10
637	20231228	103500	320183950	5570	5570	5570	5570	3
638	20231228	103400	320167240	5560	5560	5560	5560	182
639	20231228	103300	319155320	5560	5560	5560	5560	5
640	20231228	103200	319127520	5560	5560	5560	5560	2
641	20231228	103100	319116400	5560	5560	5560	5560	0
642	20231228	103000	319116400	5560	5560	5560	5560	6
643	20231228	102900	319083040	5590	5560	5590	5560	313
644	20231228	102800	317339310	5560	5570	5580	5560	157
645	20231228	102700	316465030	5580	5580	5580	5580	1
646	20231228	102600	316459450	5550	5550	5550	5550	7
647	20231228	102500	316420600	5580	5580	5580	5580	0
648	20231228	102400	316420600	5580	5580	5580	5580	0
649	20231228	102300	316420600	5580	5580	5580	5580	11
650	20231228	102200	316359220	5560	5580	5580	5530	28
651	20231228	102100	316203550	5510	5510	5510	5510	0
652	20231228	102000	316203550	5510	5540	5540	5510	1111
653	20231228	101900	310069600	5610	5610	5610	5610	10
654	20231228	101800	310013500	5530	5600	5620	5530	69
655	20231228	101700	309626970	5550	5550	5550	5550	0
656	20231228	101600	309626970	5550	5530	5550	5530	3725
657	20231228	101500	288978590	5490	5490	5490	5490	101
658	20231228	101400	288424100	5490	5550	5550	5490	2103
659	20231228	101300	276831290	5550	5560	5560	5550	1880
660	20231228	101200	266390900	5560	5560	5560	5560	65
661	20231228	101100	266029500	5540	5540	5540	5540	0
662	20231228	101000	266029500	5540	5580	5580	5540	2029
663	20231228	100900	254775630	5580	5580	5580	5580	1
664	20231228	100800	254770050	5560	5560	5560	5560	2
665	20231228	100700	254758930	5560	5580	5580	5560	768
666	20231228	100600	250486990	5570	5600	5600	5570	3471
667	20231228	100500	231115880	5600	5600	5600	5600	52
668	20231228	100400	230824680	5600	5610	5610	5600	121
669	20231228	100300	230146370	5600	5620	5620	5600	874
670	20231228	100200	225242990	5620	5620	5620	5620	998
671	20231228	100100	219634230	5620	5620	5620	5620	52
672	20231228	100000	219341990	5620	5620	5620	5620	265
673	20231228	095900	217852690	5620	5620	5620	5620	18
674	20231228	095800	217751530	5620	5610	5630	5610	210
675	20231228	095700	216571200	5620	5620	5620	5620	221
676	20231228	095600	215329180	5620	5620	5620	5620	1001
677	20231228	095500	209703560	5620	5630	5640	5620	116
678	20231228	095400	209051380	5620	5630	5630	5620	26
679	20231228	095300	208905070	5630	5630	5630	5630	20
680	20231228	095200	208792470	5630	5630	5630	5630	0
681	20231228	095100	208792470	5630	5630	5630	5630	33
682	20231228	095000	208606680	5630	5630	5640	5630	464
683	20231228	094900	205994350	5630	5640	5640	5630	943
684	20231228	094800	200676830	5640	5650	5660	5640	204
685	20231228	094700	199524800	5660	5650	5660	5650	283
686	20231228	094600	197925840	5650	5650	5660	5630	47
687	20231228	094500	197660420	5630	5650	5650	5630	281
688	20231228	094400	196074760	5630	5630	5630	5630	1
689	20231228	094300	196069130	5630	5640	5650	5630	198
690	20231228	094200	194954270	5630	5650	5650	5630	538
691	20231228	094100	191924710	5650	5630	5650	5630	116
692	20231228	094000	191269610	5630	5640	5640	5630	124
693	20231228	093900	190570610	5640	5640	5640	5640	0
694	20231228	093800	190570610	5640	5650	5650	5640	994
695	20231228	093700	184963800	5650	5650	5650	5650	0
696	20231228	093600	184963800	5650	5640	5650	5640	112
697	20231228	093500	184331050	5640	5640	5640	5640	200
698	20231228	093400	183203050	5640	5640	5640	5640	612
699	20231228	093300	179751370	5640	5650	5650	5640	400
700	20231228	093200	177492370	5650	5660	5660	5650	638
701	20231228	093100	173887150	5660	5660	5660	5660	500
702	20231228	093000	171057150	5670	5690	5690	5650	2669
703	20231228	092900	155916380	5700	5660	5700	5660	6765
704	20231228	092800	117507410	5660	5640	5660	5630	2580
705	20231228	092700	102928640	5640	5640	5640	5640	563
706	20231228	092600	99753320	5640	5640	5650	5640	1176
707	20231228	092500	93110800	5640	5650	5650	5640	229
708	20231228	092400	91817150	5640	5630	5650	5630	1589
709	20231228	092300	82854760	5640	5650	5650	5640	160
710	20231228	092200	81952260	5650	5640	5650	5630	1854
711	20231228	092100	71488180	5640	5650	5650	5640	388
712	20231228	092000	69299080	5650	5650	5660	5650	585
713	20231228	091900	65993820	5650	5620	5650	5620	1572
714	20231228	091800	57123210	5630	5600	5630	5600	3152
715	20231228	091700	39432020	5600	5580	5600	5580	2763
716	20231228	091600	23972380	5550	5550	5550	5550	0
717	20231228	091500	23972380	5550	5570	5580	5550	795
718	20231228	091400	19539510	5560	5550	5560	5550	277
719	20231228	091300	17999430	5550	5550	5550	5550	0
720	20231228	091200	17999430	5550	5550	5550	5540	1264
721	20231228	091100	10990970	5550	5550	5550	5550	550
722	20231228	091000	7938470	5550	5540	5550	5540	295
723	20231228	090900	6301530	5540	5520	5540	5520	143
724	20231228	090800	5509700	5520	5520	5520	5520	10
725	20231228	090700	5454500	5530	5550	5550	5530	2
726	20231228	090600	5443420	5540	5550	5550	5540	21
727	20231228	090500	5326890	5550	5530	5550	5530	100
728	20231228	090400	4772480	5490	5490	5490	5490	5
729	20231228	090300	4745030	5490	5520	5520	5490	500
730	20231228	090200	1993920	5520	5520	5520	5520	0
731	20231228	090100	1993920	5520	5520	5520	5520	301
732	20231228	090000	332400	5540	5540	5540	5540	60