KissMeData/021320/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	190700	123120270	5020	5020	5020	5020	1967
3	20231228	190600	123120270	5020	5020	5020	5020	0
4	20231228	190500	123120270	5020	5020	5020	5020	0
5	20231228	190400	123120270	5020	5020	5020	5020	0
6	20231228	190300	123120270	5020	5020	5020	5020	0
7	20231228	190200	123120270	5020	5020	5020	5020	0
8	20231228	190100	123120270	5020	5020	5020	5020	0
9	20231228	190000	123120270	5020	5020	5020	5020	0
10	20231228	185900	123120270	5020	5020	5020	5020	0
11	20231228	185800	123120270	5020	5020	5020	5020	0
12	20231228	185700	123120270	5020	5020	5020	5020	0
13	20231228	185600	123120270	5020	5020	5020	5020	0
14	20231228	185500	123120270	5020	5020	5020	5020	0
15	20231228	185400	123120270	5020	5020	5020	5020	0
16	20231228	185300	123120270	5020	5020	5020	5020	0
17	20231228	185200	123120270	5020	5020	5020	5020	0
18	20231228	185100	123120270	5020	5020	5020	5020	0
19	20231228	185000	123120270	5020	5020	5020	5020	0
20	20231228	184900	123120270	5020	5020	5020	5020	0
21	20231228	184800	123120270	5020	5020	5020	5020	0
22	20231228	184700	123120270	5020	5020	5020	5020	0
23	20231228	184600	123120270	5020	5020	5020	5020	0
24	20231228	184500	123120270	5020	5020	5020	5020	0
25	20231228	184400	123120270	5020	5020	5020	5020	0
26	20231228	184300	123120270	5020	5020	5020	5020	0
27	20231228	184200	123120270	5020	5020	5020	5020	0
28	20231228	184100	123120270	5020	5020	5020	5020	0
29	20231228	184000	123120270	5020	5020	5020	5020	0
30	20231228	183900	123120270	5020	5020	5020	5020	0
31	20231228	183800	123120270	5020	5020	5020	5020	0
32	20231228	183700	123120270	5020	5020	5020	5020	1967
33	20231228	183600	123120270	5020	5020	5020	5020	0
34	20231228	183500	123120270	5020	5020	5020	5020	0
35	20231228	183400	123120270	5020	5020	5020	5020	0
36	20231228	183300	123120270	5020	5020	5020	5020	0
37	20231228	183200	123120270	5020	5020	5020	5020	0
38	20231228	183100	123120270	5020	5020	5020	5020	0
39	20231228	183000	123120270	5020	5020	5020	5020	0
40	20231228	182900	123120270	5020	5020	5020	5020	0
41	20231228	182800	123120270	5020	5020	5020	5020	0
42	20231228	182700	123120270	5020	5020	5020	5020	0
43	20231228	182600	123120270	5020	5020	5020	5020	0
44	20231228	182500	123120270	5020	5020	5020	5020	0
45	20231228	182400	123120270	5020	5020	5020	5020	0
46	20231228	182300	123120270	5020	5020	5020	5020	0
47	20231228	182200	123120270	5020	5020	5020	5020	0
48	20231228	182100	123120270	5020	5020	5020	5020	0
49	20231228	182000	123120270	5020	5020	5020	5020	0
50	20231228	181900	123120270	5020	5020	5020	5020	0
51	20231228	181800	123120270	5020	5020	5020	5020	0
52	20231228	181700	123120270	5020	5020	5020	5020	0
53	20231228	181600	123120270	5020	5020	5020	5020	0
54	20231228	181500	123120270	5020	5020	5020	5020	0
55	20231228	181400	123120270	5020	5020	5020	5020	0
56	20231228	181300	123120270	5020	5020	5020	5020	0
57	20231228	181200	123120270	5020	5020	5020	5020	0
58	20231228	181100	123120270	5020	5020	5020	5020	0
59	20231228	181000	123120270	5020	5020	5020	5020	0
60	20231228	180900	123120270	5020	5020	5020	5020	0
61	20231228	180800	123120270	5020	5020	5020	5020	0
62	20231228	180700	123120270	5020	5020	5020	5020	1967
63	20231228	180600	123120270	5020	5020	5020	5020	0
64	20231228	180500	123120270	5020	5020	5020	5020	0
65	20231228	180400	123120270	5020	5020	5020	5020	0
66	20231228	180300	123120270	5020	5020	5020	5020	0
67	20231228	180200	123120270	5020	5020	5020	5020	0
68	20231228	180100	123120270	5020	5020	5020	5020	0
69	20231228	180000	123120270	5020	5020	5020	5020	0
70	20231228	175900	123120270	5020	5020	5020	5020	0
71	20231228	175800	123120270	5020	5020	5020	5020	0
72	20231228	175700	123120270	5020	5020	5020	5020	0
73	20231228	175600	123120270	5020	5020	5020	5020	0
74	20231228	175500	123120270	5020	5020	5020	5020	0
75	20231228	175400	123120270	5020	5020	5020	5020	0
76	20231228	175300	123120270	5020	5020	5020	5020	0
77	20231228	175200	123120270	5020	5020	5020	5020	0
78	20231228	175100	123120270	5020	5020	5020	5020	0
79	20231228	175000	123120270	5020	5020	5020	5020	0
80	20231228	174900	123120270	5020	5020	5020	5020	0
81	20231228	174800	123120270	5020	5020	5020	5020	0
82	20231228	174700	123120270	5020	5020	5020	5020	0
83	20231228	174600	123120270	5020	5020	5020	5020	0
84	20231228	174500	123120270	5020	5020	5020	5020	0
85	20231228	174400	123120270	5020	5020	5020	5020	0
86	20231228	174300	123120270	5020	5020	5020	5020	0
87	20231228	174200	123120270	5020	5020	5020	5020	0
88	20231228	174100	123120270	5020	5020	5020	5020	0
89	20231228	174000	123120270	5020	5020	5020	5020	0
90	20231228	173900	123120270	5020	5020	5020	5020	0
91	20231228	173800	123120270	5020	5020	5020	5020	0
92	20231228	173700	123120270	5020	5020	5020	5020	1967
93	20231228	173600	123120270	5020	5020	5020	5020	0
94	20231228	173500	123120270	5020	5020	5020	5020	0
95	20231228	173400	123120270	5020	5020	5020	5020	0
96	20231228	173300	123120270	5020	5020	5020	5020	0
97	20231228	173200	123120270	5020	5020	5020	5020	0
98	20231228	173100	123120270	5020	5020	5020	5020	0
99	20231228	173000	123120270	5020	5020	5020	5020	0
100	20231228	172900	123120270	5020	5020	5020	5020	0
101	20231228	172800	123120270	5020	5020	5020	5020	0
102	20231228	172700	123120270	5020	5020	5020	5020	0
103	20231228	172600	123120270	5020	5020	5020	5020	0
104	20231228	172500	123120270	5020	5020	5020	5020	0
105	20231228	172400	123120270	5020	5020	5020	5020	0
106	20231228	172300	123120270	5020	5020	5020	5020	0
107	20231228	172200	123120270	5020	5020	5020	5020	0
108	20231228	172100	123120270	5020	5020	5020	5020	0
109	20231228	172000	123120270	5020	5020	5020	5020	0
110	20231228	171900	123120270	5020	5020	5020	5020	0
111	20231228	171800	123120270	5020	5020	5020	5020	0
112	20231228	171700	123120270	5020	5020	5020	5020	0
113	20231228	171600	123120270	5020	5020	5020	5020	0
114	20231228	171500	123120270	5020	5020	5020	5020	0
115	20231228	171400	123120270	5020	5020	5020	5020	0
116	20231228	171300	123120270	5020	5020	5020	5020	0
117	20231228	171200	123120270	5020	5020	5020	5020	0
118	20231228	171100	123120270	5020	5020	5020	5020	0
119	20231228	171000	123120270	5020	5020	5020	5020	0
120	20231228	170900	123120270	5020	5020	5020	5020	0
121	20231228	170800	123120270	5020	5020	5020	5020	0
122	20231228	170700	123120270	5020	5020	5020	5020	1967
123	20231228	170600	123120270	5020	5020	5020	5020	0
124	20231228	170500	123120270	5020	5020	5020	5020	0
125	20231228	170400	123120270	5020	5020	5020	5020	0
126	20231228	170300	123120270	5020	5020	5020	5020	0
127	20231228	170200	123120270	5020	5020	5020	5020	0
128	20231228	170100	123120270	5020	5020	5020	5020	0
129	20231228	170000	123120270	5020	5020	5020	5020	0
130	20231228	165900	123120270	5020	5020	5020	5020	0
131	20231228	165800	123120270	5020	5020	5020	5020	0
132	20231228	165700	123120270	5020	5020	5020	5020	0
133	20231228	165600	123120270	5020	5020	5020	5020	0
134	20231228	165500	123120270	5020	5020	5020	5020	0
135	20231228	165400	123120270	5020	5020	5020	5020	0
136	20231228	165300	123120270	5020	5020	5020	5020	0
137	20231228	165200	123120270	5020	5020	5020	5020	0
138	20231228	165100	123120270	5020	5020	5020	5020	0
139	20231228	165000	123120270	5020	5020	5020	5020	0
140	20231228	164900	123120270	5020	5020	5020	5020	0
141	20231228	164800	123120270	5020	5020	5020	5020	0
142	20231228	164700	123120270	5020	5020	5020	5020	0
143	20231228	164600	123120270	5020	5020	5020	5020	0
144	20231228	164500	123120270	5020	5020	5020	5020	0
145	20231228	164400	123120270	5020	5020	5020	5020	0
146	20231228	164300	123120270	5020	5020	5020	5020	0
147	20231228	164200	123120270	5020	5020	5020	5020	0
148	20231228	164100	123120270	5020	5020	5020	5020	0
149	20231228	164000	123120270	5020	5020	5020	5020	0
150	20231228	163900	123120270	5020	5020	5020	5020	0
151	20231228	163800	123120270	5020	5020	5020	5020	0
152	20231228	163700	123120270	5020	5020	5020	5020	1967
153	20231228	163600	123120270	5020	5020	5020	5020	0
154	20231228	163500	123120270	5020	5020	5020	5020	0
155	20231228	163400	123120270	5020	5020	5020	5020	0
156	20231228	163300	123120270	5020	5020	5020	5020	0
157	20231228	163200	123120270	5020	5020	5020	5020	0
158	20231228	163100	123120270	5020	5020	5020	5020	0
159	20231228	163000	123120270	5020	5020	5020	5020	0
160	20231228	162900	123120270	5020	5020	5020	5020	0
161	20231228	162800	123120270	5020	5020	5020	5020	0
162	20231228	162700	123120270	5020	5020	5020	5020	0
163	20231228	162600	123120270	5020	5020	5020	5020	0
164	20231228	162500	123120270	5020	5020	5020	5020	0
165	20231228	162400	123120270	5020	5020	5020	5020	0
166	20231228	162300	123120270	5020	5020	5020	5020	0
167	20231228	162200	123120270	5020	5020	5020	5020	0
168	20231228	162100	123120270	5020	5020	5020	5020	0
169	20231228	162000	123120270	5020	5020	5020	5020	0
170	20231228	161900	123120270	5020	5020	5020	5020	0
171	20231228	161800	123120270	5020	5020	5020	5020	0
172	20231228	161700	123120270	5020	5020	5020	5020	0
173	20231228	161600	123120270	5020	5020	5020	5020	0
174	20231228	161500	123120270	5020	5020	5020	5020	0
175	20231228	161400	123120270	5020	5020	5020	5020	0
176	20231228	161300	123120270	5020	5020	5020	5020	0
177	20231228	161200	123120270	5020	5020	5020	5020	0
178	20231228	161100	123120270	5020	5020	5020	5020	0
179	20231228	161000	123120270	5020	5020	5020	5020	0
180	20231228	160900	123120270	5020	5020	5020	5020	0
181	20231228	160800	123120270	5020	5020	5020	5020	0
182	20231228	160700	123120270	5020	5020	5020	5020	1967
183	20231228	160600	123120270	5020	5020	5020	5020	0
184	20231228	160500	123120270	5020	5020	5020	5020	0
185	20231228	160400	123120270	5020	5020	5020	5020	0
186	20231228	160300	123120270	5020	5020	5020	5020	0
187	20231228	160200	123120270	5020	5020	5020	5020	0
188	20231228	160100	123120270	5020	5020	5020	5020	0
189	20231228	160000	123120270	5020	5020	5020	5020	0
190	20231228	155900	123120270	5020	5020	5020	5020	0
191	20231228	155800	123120270	5020	5020	5020	5020	0
192	20231228	155700	123120270	5020	5020	5020	5020	0
193	20231228	155600	123120270	5020	5020	5020	5020	0
194	20231228	155500	123120270	5020	5020	5020	5020	0
195	20231228	155400	123120270	5020	5020	5020	5020	0
196	20231228	155300	123120270	5020	5020	5020	5020	0
197	20231228	155200	123120270	5020	5020	5020	5020	0
198	20231228	155100	123120270	5020	5020	5020	5020	0
199	20231228	155000	123120270	5020	5020	5020	5020	0
200	20231228	154900	123120270	5020	5020	5020	5020	0
201	20231228	154800	123120270	5020	5020	5020	5020	0
202	20231228	154700	123120270	5020	5020	5020	5020	0
203	20231228	154600	123120270	5020	5020	5020	5020	0
204	20231228	154500	123120270	5020	5020	5020	5020	0
205	20231228	154400	123120270	5020	5020	5020	5020	0
206	20231228	154300	123120270	5020	5020	5020	5020	0
207	20231228	154200	123120270	5020	5020	5020	5020	0
208	20231228	154100	123120270	5020	5020	5020	5020	0
209	20231228	154000	123120270	5020	5020	5020	5020	0
210	20231228	153900	123120270	5020	5020	5020	5020	0
211	20231228	153800	123120270	5020	5020	5020	5020	0
212	20231228	153700	123120270	5020	5020	5020	5020	1967
213	20231228	153600	123120270	5020	5020	5020	5020	0
214	20231228	153500	123120270	5020	5020	5020	5020	0
215	20231228	153400	123120270	5020	5020	5020	5020	0
216	20231228	153300	123120270	5020	5020	5020	5020	0
217	20231228	153200	123120270	5020	5020	5020	5020	0
218	20231228	153100	123120270	5020	5020	5020	5020	0
219	20231228	153000	123120270	5020	5020	5020	5020	1967
220	20231228	152900	113245930	5070	5070	5070	5070	0
221	20231228	152800	113245930	5070	5070	5070	5070	0
222	20231228	152700	113245930	5070	5070	5070	5070	0
223	20231228	152600	113245930	5070	5070	5070	5070	0
224	20231228	152500	113245930	5070	5070	5070	5070	0
225	20231228	152400	113245930	5070	5070	5070	5070	0
226	20231228	152300	113245930	5070	5070	5070	5070	0
227	20231228	152200	113245930	5070	5070	5070	5070	0
228	20231228	152100	113245930	5070	5070	5070	5070	0
229	20231228	152000	113245930	5070	5070	5070	5070	0
230	20231228	151900	113245930	5070	5070	5070	5070	0
231	20231228	151800	113245930	5070	5070	5070	5070	1
232	20231228	151700	113240860	5050	5050	5050	5050	0
233	20231228	151600	113240860	5050	5050	5050	5050	513
234	20231228	151500	110650210	5050	5050	5050	5050	25
235	20231228	151400	110523960	5050	5050	5050	5050	0
236	20231228	151300	110523960	5050	5060	5060	5050	112
237	20231228	151200	109958240	5070	5070	5070	5070	0
238	20231228	151100	109958240	5070	5070	5070	5070	1
239	20231228	151000	109953170	5060	5060	5060	5060	0
240	20231228	150900	109953170	5060	5060	5060	5060	100
241	20231228	150800	109447170	5050	5050	5050	5050	3169
242	20231228	150700	93443720	5060	5060	5060	5060	199
243	20231228	150600	92436780	5060	5070	5070	5060	431
244	20231228	150500	90255610	5070	5070	5070	5070	169
245	20231228	150400	89398780	5070	5070	5070	5070	0
246	20231228	150300	89398780	5070	5070	5070	5070	0
247	20231228	150200	89398780	5070	5070	5070	5070	20
248	20231228	150100	89297380	5070	5070	5070	5070	5
249	20231228	150000	89272030	5060	5060	5060	5060	1
250	20231228	145900	89266970	5060	5070	5070	5060	38
251	20231228	145800	89074470	5070	5070	5070	5070	0
252	20231228	145700	89074470	5070	5070	5070	5070	1
253	20231228	145600	89069400	5060	5060	5060	5060	250
254	20231228	145500	87804400	5070	5070	5070	5070	0
255	20231228	145400	87804400	5070	5070	5070	5070	0
256	20231228	145300	87804400	5070	5070	5070	5070	0
257	20231228	145200	87804400	5070	5070	5070	5070	3
258	20231228	145100	87789190	5070	5070	5070	5070	7
259	20231228	145000	87753700	5060	5060	5060	5060	0
260	20231228	144900	87753700	5060	5060	5060	5060	0
261	20231228	144800	87753700	5060	5060	5060	5060	0
262	20231228	144700	87753700	5060	5060	5060	5060	0
263	20231228	144600	87753700	5060	5060	5060	5060	0
264	20231228	144500	87753700	5060	5060	5060	5060	100
265	20231228	144400	87247700	5070	5070	5070	5070	0
266	20231228	144300	87247700	5070	5070	5070	5070	0
267	20231228	144200	87247700	5070	5070	5070	5070	12
268	20231228	144100	87186860	5070	5070	5070	5070	1
269	20231228	144000	87181790	5070	5070	5070	5070	151
270	20231228	143900	86416220	5080	5080	5080	5080	0
271	20231228	143800	86416220	5080	5080	5080	5080	50
272	20231228	143700	86162220	5080	5080	5080	5080	0
273	20231228	143600	86162220	5080	5080	5080	5080	0
274	20231228	143500	86162220	5080	5090	5090	5080	25
275	20231228	143400	86035200	5100	5100	5100	5100	8
276	20231228	143300	85994400	5100	5100	5100	5100	303
277	20231228	143200	84449100	5080	5080	5080	5080	0
278	20231228	143100	84449100	5080	5080	5080	5080	0
279	20231228	143000	84449100	5080	5080	5080	5080	60
280	20231228	142900	84144300	5090	5080	5090	5080	1974
281	20231228	142800	74097580	5080	5080	5080	5080	0
282	20231228	142700	74097580	5080	5080	5080	5080	0
283	20231228	142600	74097580	5080	5080	5080	5080	1
284	20231228	142500	74092500	5080	5080	5080	5080	0
285	20231228	142400	74092500	5080	5080	5080	5080	200
286	20231228	142300	73076500	5090	5090	5090	5090	2
287	20231228	142200	73066320	5050	5060	5060	5050	72
288	20231228	142100	72702620	5090	5090	5090	5090	0
289	20231228	142000	72702620	5090	5090	5090	5090	0
290	20231228	141900	72702620	5090	5090	5090	5090	0
291	20231228	141800	72702620	5090	5090	5090	5090	0
292	20231228	141700	72702620	5090	5090	5090	5090	8
293	20231228	141600	72661900	5050	5090	5090	5050	2151
294	20231228	141500	61795570	5080	5080	5080	5080	0
295	20231228	141400	61795570	5080	5080	5080	5080	0
296	20231228	141300	61795570	5080	5080	5080	5080	0
297	20231228	141200	61795570	5080	5080	5080	5080	0
298	20231228	141100	61795570	5080	5080	5080	5080	40
299	20231228	141000	61592370	5080	5080	5080	5080	0
300	20231228	140900	61592370	5080	5080	5080	5080	0
301	20231228	140800	61592370	5080	5080	5080	5080	10
302	20231228	140700	61541570	5070	5070	5070	5070	0
303	20231228	140600	61541570	5070	5070	5070	5070	0
304	20231228	140500	61541570	5070	5070	5070	5070	54
305	20231228	140400	61267790	5080	5080	5080	5080	0
306	20231228	140300	61267790	5080	5080	5080	5080	0
307	20231228	140200	61267790	5080	5080	5080	5080	0
308	20231228	140100	61267790	5080	5080	5080	5080	0
309	20231228	140000	61267790	5080	5080	5080	5080	8
310	20231228	135900	61227150	5060	5060	5060	5060	0
311	20231228	135800	61227150	5060	5060	5060	5060	0
312	20231228	135700	61227150	5060	5060	5060	5060	3
313	20231228	135600	61211970	5080	5060	5080	5060	14
314	20231228	135500	61140870	5060	5060	5060	5060	1
315	20231228	135400	61135810	5080	5080	5080	5080	0
316	20231228	135300	61135810	5080	5080	5080	5080	12
317	20231228	135200	61074850	5070	5070	5070	5070	1
318	20231228	135100	61069780	5070	5070	5070	5070	0
319	20231228	135000	61069780	5070	5070	5070	5070	0
320	20231228	134900	61069780	5070	5060	5070	5060	87
321	20231228	134800	60628720	5060	5060	5060	5060	0
322	20231228	134700	60628720	5060	5060	5060	5060	1
323	20231228	134600	60623660	5060	5060	5060	5060	0
324	20231228	134500	60623660	5060	5060	5060	5060	17
325	20231228	134400	60537640	5070	5070	5070	5070	4
326	20231228	134300	60517360	5070	5070	5070	5070	8
327	20231228	134200	60476800	5060	5060	5060	5060	0
328	20231228	134100	60476800	5060	5060	5060	5060	0
329	20231228	134000	60476800	5060	5060	5060	5060	0
330	20231228	133900	60476800	5060	5060	5060	5060	0
331	20231228	133800	60476800	5060	5060	5060	5060	0
332	20231228	133700	60476800	5060	5060	5060	5060	0
333	20231228	133600	60476800	5060	5060	5060	5060	4
334	20231228	133500	60456560	5080	5080	5080	5080	0
335	20231228	133400	60456560	5080	5080	5080	5080	0
336	20231228	133300	60456560	5080	5080	5080	5080	0
337	20231228	133200	60456560	5080	5080	5080	5080	1
338	20231228	133100	60451480	5080	5080	5080	5080	0
339	20231228	133000	60451480	5080	5080	5080	5080	1
340	20231228	132900	60446400	5050	5050	5050	5050	608
341	20231228	132800	57376000	5050	5050	5050	5050	0
342	20231228	132700	57376000	5050	5050	5050	5050	1
343	20231228	132600	57370950	5080	5080	5080	5080	8
344	20231228	132500	57330310	5050	5050	5050	5050	0
345	20231228	132400	57330310	5050	5050	5050	5050	0
346	20231228	132300	57330310	5050	5050	5050	5050	0
347	20231228	132200	57330310	5050	5050	5050	5050	0
348	20231228	132100	57330310	5050	5050	5050	5050	0
349	20231228	132000	57330310	5050	5050	5050	5050	0
350	20231228	131900	57330310	5050	5050	5050	5050	0
351	20231228	131800	57330310	5050	5050	5050	5050	0
352	20231228	131700	57330310	5050	5050	5050	5050	0
353	20231228	131600	57330310	5050	5050	5050	5050	0
354	20231228	131500	57330310	5050	5050	5050	5050	0
355	20231228	131400	57330310	5050	5050	5050	5050	0
356	20231228	131300	57330310	5050	5050	5050	5050	0
357	20231228	131200	57330310	5050	5050	5050	5050	0
358	20231228	131100	57330310	5050	5050	5050	5050	0
359	20231228	131000	57330310	5050	5050	5050	5050	5
360	20231228	130900	57305060	5080	5080	5080	5080	8
361	20231228	130800	57264420	5050	5050	5050	5050	0
362	20231228	130700	57264420	5050	5050	5050	5050	0
363	20231228	130600	57264420	5050	5050	5050	5050	0
364	20231228	130500	57264420	5050	5050	5050	5050	0
365	20231228	130400	57264420	5050	5050	5050	5050	35
366	20231228	130300	57087670	5080	5080	5080	5080	0
367	20231228	130200	57087670	5080	5080	5080	5080	0
368	20231228	130100	57087670	5080	5080	5080	5080	0
369	20231228	130000	57087670	5080	5080	5080	5080	0
370	20231228	125900	57087670	5080	5080	5080	5080	0
371	20231228	125800	57087670	5080	5080	5080	5080	0
372	20231228	125700	57087670	5080	5080	5080	5080	0
373	20231228	125600	57087670	5080	5080	5080	5080	0
374	20231228	125500	57087670	5080	5080	5080	5080	0
375	20231228	125400	57087670	5080	5080	5080	5080	1
376	20231228	125300	57082590	5060	5060	5060	5060	0
377	20231228	125200	57082590	5060	5080	5090	5060	103
378	20231228	125100	56561180	5060	5060	5060	5060	0
379	20231228	125000	56561180	5060	5060	5060	5060	0
380	20231228	124900	56561180	5060	5060	5060	5060	0
381	20231228	124800	56561180	5060	5060	5060	5060	0
382	20231228	124700	56561180	5060	5090	5090	5060	187
383	20231228	124600	55609560	5060	5060	5060	5060	0
384	20231228	124500	55609560	5060	5060	5060	5060	0
385	20231228	124400	55609560	5060	5060	5060	5060	0
386	20231228	124300	55609560	5060	5060	5060	5060	0
387	20231228	124200	55609560	5060	5060	5060	5060	0
388	20231228	124100	55609560	5060	5080	5080	5060	378
389	20231228	124000	53695400	5090	5090	5090	5090	10
390	20231228	123900	53644500	5080	5080	5080	5080	0
391	20231228	123800	53644500	5080	5080	5080	5080	0
392	20231228	123700	53644500	5080	5080	5080	5080	473
393	20231228	123600	51241660	5080	5080	5080	5080	0
394	20231228	123500	51241660	5080	5080	5080	5080	8
395	20231228	123400	51201020	5070	5080	5080	5070	16
396	20231228	123300	51119830	5080	5080	5080	5080	0
397	20231228	123200	51119830	5080	5080	5080	5080	0
398	20231228	123100	51119830	5080	5080	5080	5080	2
399	20231228	123000	51109670	5080	5080	5080	5080	0
400	20231228	122900	51109670	5080	5080	5080	5080	0
401	20231228	122800	51109670	5080	5080	5080	5080	0
402	20231228	122700	51109670	5080	5080	5080	5080	0
403	20231228	122600	51109670	5080	5080	5080	5080	0
404	20231228	122500	51109670	5080	5080	5080	5080	0
405	20231228	122400	51109670	5080	5080	5080	5080	1
406	20231228	122300	51104590	5080	5080	5080	5080	0
407	20231228	122200	51104590	5080	5080	5080	5080	0
408	20231228	122100	51104590	5080	5080	5080	5080	0
409	20231228	122000	51104590	5080	5080	5080	5080	0
410	20231228	121900	51104590	5080	5080	5080	5080	2
411	20231228	121800	51094430	5080	5080	5080	5080	9
412	20231228	121700	51048710	5080	5080	5080	5080	0
413	20231228	121600	51048710	5080	5080	5080	5080	5
414	20231228	121500	51023310	5070	5070	5070	5070	0
415	20231228	121400	51023310	5070	5070	5070	5070	6
416	20231228	121300	50992890	5080	5080	5080	5080	2
417	20231228	121200	50982730	5080	5080	5080	5080	1
418	20231228	121100	50977650	5080	5080	5080	5080	0
419	20231228	121000	50977650	5080	5080	5080	5080	0
420	20231228	120900	50977650	5080	5080	5080	5080	0
421	20231228	120800	50977650	5080	5080	5080	5080	4
422	20231228	120700	50957330	5080	5080	5080	5080	0
423	20231228	120600	50957330	5080	5070	5080	5070	24
424	20231228	120500	50835640	5070	5070	5070	5070	50
425	20231228	120400	50582140	5070	5070	5070	5070	0
426	20231228	120300	50582140	5070	5070	5070	5070	0
427	20231228	120200	50582140	5070	5070	5070	5070	0
428	20231228	120100	50582140	5070	5070	5070	5070	8
429	20231228	120000	50541580	5070	5070	5070	5070	0
430	20231228	115900	50541580	5070	5070	5070	5070	0
431	20231228	115800	50541580	5070	5070	5070	5070	0
432	20231228	115700	50541580	5070	5070	5070	5070	9
433	20231228	115600	50495950	5070	5070	5070	5070	2
434	20231228	115500	50485810	5060	5060	5060	5060	0
435	20231228	115400	50485810	5060	5060	5060	5060	44
436	20231228	115300	50263170	5070	5070	5070	5070	20
437	20231228	115200	50161770	5070	5070	5070	5070	0
438	20231228	115100	50161770	5070	5070	5070	5070	9
439	20231228	115000	50116140	5060	5060	5060	5060	95
440	20231228	114900	49635440	5060	5060	5060	5060	0
441	20231228	114800	49635440	5060	5060	5060	5060	0
442	20231228	114700	49635440	5060	5060	5060	5060	57
443	20231228	114600	49347020	5070	5070	5070	5070	0
444	20231228	114500	49347020	5070	5070	5070	5070	0
445	20231228	114400	49347020	5070	5070	5070	5070	8
446	20231228	114300	49306460	5070	5070	5070	5070	0
447	20231228	114200	49306460	5070	5070	5070	5070	0
448	20231228	114100	49306460	5070	5070	5070	5070	2
449	20231228	114000	49296320	5070	5070	5070	5070	0
450	20231228	113900	49296320	5070	5070	5070	5070	0
451	20231228	113800	49296320	5070	5070	5070	5070	0
452	20231228	113700	49296320	5070	5070	5070	5070	0
453	20231228	113600	49296320	5070	5070	5070	5070	0
454	20231228	113500	49296320	5070	5070	5070	5070	59
455	20231228	113400	48997190	5070	5060	5070	5060	4
456	20231228	113300	48976920	5080	5080	5080	5080	0
457	20231228	113200	48976920	5080	5080	5080	5080	0
458	20231228	113100	48976920	5080	5080	5080	5080	0
459	20231228	113000	48976920	5080	5080	5080	5080	1
460	20231228	112900	48971840	5080	5080	5080	5080	0
461	20231228	112800	48971840	5080	5080	5080	5080	0
462	20231228	112700	48971840	5080	5080	5080	5080	8
463	20231228	112600	48931200	5080	5080	5080	5080	0
464	20231228	112500	48931200	5080	5080	5080	5080	5
465	20231228	112400	48905800	5080	5070	5080	5070	11
466	20231228	112300	48850020	5070	5070	5070	5070	0
467	20231228	112200	48850020	5070	5070	5070	5070	0
468	20231228	112100	48850020	5070	5070	5070	5070	0
469	20231228	112000	48850020	5070	5070	5070	5070	0
470	20231228	111900	48850020	5070	5070	5070	5070	109
471	20231228	111800	48297390	5070	5070	5070	5070	0
472	20231228	111700	48297390	5070	5070	5070	5070	0
473	20231228	111600	48297390	5070	5070	5070	5070	8
474	20231228	111500	48256830	5070	5070	5070	5070	0
475	20231228	111400	48256830	5070	5070	5070	5070	4
476	20231228	111300	48236550	5050	5050	5050	5050	0
477	20231228	111200	48236550	5050	5050	5050	5050	24
478	20231228	111100	48115350	5040	5040	5040	5040	684
479	20231228	111000	44667990	5040	5040	5040	5040	18
480	20231228	110900	44577270	5040	5040	5040	5040	0
481	20231228	110800	44577270	5040	5040	5040	5040	0
482	20231228	110700	44577270	5040	5040	5040	5040	0
483	20231228	110600	44577270	5040	5040	5040	5040	0
484	20231228	110500	44577270	5040	5040	5040	5040	1
485	20231228	110400	44572230	5020	5020	5020	5020	208
486	20231228	110300	43528070	5030	5030	5030	5030	0
487	20231228	110200	43528070	5030	5030	5030	5030	7
488	20231228	110100	43492860	5040	5040	5040	5040	3
489	20231228	110000	43477740	5040	5040	5040	5040	0
490	20231228	105900	43477740	5040	5040	5040	5040	72
491	20231228	105800	43114860	5030	5030	5030	5030	0
492	20231228	105700	43114860	5030	5030	5030	5030	77
493	20231228	105600	42727550	5030	5020	5030	5020	50
494	20231228	105500	42476060	5030	5030	5030	5030	0
495	20231228	105400	42476060	5030	5030	5030	5030	0
496	20231228	105300	42476060	5030	5030	5030	5030	13
497	20231228	105200	42410670	5030	5030	5030	5030	0
498	20231228	105100	42410670	5030	5030	5030	5030	1
499	20231228	105000	42405640	5000	5000	5000	5000	0
500	20231228	104900	42405640	5000	5000	5000	5000	800
501	20231228	104800	38405640	5000	5000	5000	5000	3
502	20231228	104700	38390640	5030	5030	5030	5030	2
503	20231228	104600	38380580	5030	5030	5030	5030	1
504	20231228	104500	38375550	5010	5010	5010	5010	0
505	20231228	104400	38375550	5010	5010	5010	5010	0
506	20231228	104300	38375550	5010	5010	5010	5010	45
507	20231228	104200	38150100	5030	5030	5030	5030	0
508	20231228	104100	38150100	5030	5030	5030	5030	0
509	20231228	104000	38150100	5030	5030	5030	5030	0
510	20231228	103900	38150100	5030	5030	5030	5030	265
511	20231228	103800	36817150	5030	5030	5030	5030	0
512	20231228	103700	36817150	5030	5030	5030	5030	0
513	20231228	103600	36817150	5030	5030	5030	5030	8
514	20231228	103500	36776910	5030	5030	5030	5030	3
515	20231228	103400	36761820	5030	5030	5030	5030	0
516	20231228	103300	36761820	5030	5030	5030	5030	1
517	20231228	103200	36756790	4995	5010	5010	4995	47
518	20231228	103100	36521510	5030	5030	5030	5030	1
519	20231228	103000	36516480	5010	5010	5010	5010	0
520	20231228	102900	36516480	5010	5010	5010	5010	1
521	20231228	102800	36511470	5020	5020	5020	5020	0
522	20231228	102700	36511470	5020	5020	5020	5020	0
523	20231228	102600	36511470	5020	5020	5020	5020	72
524	20231228	102500	36150030	5020	5020	5020	5020	2
525	20231228	102400	36139990	5020	5020	5020	5020	1
526	20231228	102300	36134970	5020	5020	5020	5020	74
527	20231228	102200	35763490	5020	5020	5020	5020	0
528	20231228	102100	35763490	5020	5020	5020	5020	50
529	20231228	102000	35512490	5020	5020	5020	5020	1
530	20231228	101900	35507470	5000	5030	5030	5000	252
531	20231228	101800	34246990	5030	5030	5030	5030	1
532	20231228	101700	34241960	5010	5010	5010	5010	197
533	20231228	101600	33254990	5010	5010	5010	5010	300
534	20231228	101500	31751990	5000	5010	5010	5000	315
535	20231228	101400	30175840	5030	5030	5030	5030	0
536	20231228	101300	30175840	5030	5010	5030	5010	6
537	20231228	101200	30145680	5030	5030	5030	5030	100
538	20231228	101100	29642680	5010	5010	5010	5010	200
539	20231228	101000	28640680	5010	5010	5010	5010	5
540	20231228	100900	28615630	5000	5000	5000	5000	100
541	20231228	100800	28115630	5030	5030	5030	5030	0
542	20231228	100700	28115630	5030	5030	5030	5030	0
543	20231228	100600	28115630	5030	5030	5030	5030	0
544	20231228	100500	28115630	5030	5030	5030	5030	0
545	20231228	100400	28115630	5030	5030	5030	5030	5
546	20231228	100300	28090480	5030	5030	5030	5030	0
547	20231228	100200	28090480	5030	5030	5030	5030	8
548	20231228	100100	28050240	5000	5000	5000	5000	350
549	20231228	100000	26300240	5000	5000	5000	5000	0
550	20231228	095900	26300240	5000	5000	5000	5000	0
551	20231228	095800	26300240	5000	5000	5000	5000	0
552	20231228	095700	26300240	5000	5010	5010	5000	198
553	20231228	095600	25310080	5030	5030	5030	5030	0
554	20231228	095500	25310080	5030	5030	5030	5030	0
555	20231228	095400	25310080	5030	5030	5030	5030	0
556	20231228	095300	25310080	5030	5030	5030	5030	2
557	20231228	095200	25300020	5030	5030	5030	5030	0
558	20231228	095100	25300020	5030	5000	5030	5000	126
559	20231228	095000	24669990	5010	5030	5030	5010	112
560	20231228	094900	24108850	5010	5010	5010	5010	0
561	20231228	094800	24108850	5010	5010	5010	5010	0
562	20231228	094700	24108850	5010	5020	5020	5010	607
563	20231228	094600	21065770	5030	5030	5030	5030	1
564	20231228	094500	21060740	5030	5030	5030	5030	8
565	20231228	094400	21020500	5030	5030	5030	5030	1
566	20231228	094300	21015470	5020	5030	5030	5020	31
567	20231228	094200	20859840	5020	5020	5020	5020	20
568	20231228	094100	20759440	5020	5020	5020	5020	100
569	20231228	094000	20257440	5030	5040	5040	5030	188
570	20231228	093900	19311790	5010	5040	5040	5010	48
571	20231228	093800	19071160	5040	5030	5040	5030	800
572	20231228	093700	15047150	5030	5020	5030	5010	298
573	20231228	093600	13550090	5020	5020	5030	5020	415
574	20231228	093500	11466690	5030	5030	5030	5030	257
575	20231228	093400	10173980	5030	5030	5030	5030	0
576	20231228	093300	10173980	5030	5030	5030	5030	106
577	20231228	093200	9640800	5030	5030	5030	5030	0
578	20231228	093100	9640800	5030	5030	5030	5030	0
579	20231228	093000	9640800	5030	5030	5030	5030	50
580	20231228	092900	9389300	5030	5030	5030	5030	0
581	20231228	092800	9389300	5030	5030	5030	5030	8
582	20231228	092700	9349060	5030	5030	5030	5030	76
583	20231228	092600	8966780	5040	5040	5040	5040	100
584	20231228	092500	8462780	5040	5040	5040	5040	0
585	20231228	092400	8462780	5040	5010	5040	5010	57
586	20231228	092300	8177180	5040	5040	5040	5040	30
587	20231228	092200	8025980	5040	5040	5040	5040	0
588	20231228	092100	8025980	5040	5040	5040	5040	1
589	20231228	092000	8020940	5010	5010	5040	5010	336
590	20231228	091900	6337460	5010	5040	5040	5010	88
591	20231228	091800	5896220	5050	5030	5050	5030	155
592	20231228	091700	5114810	5030	5030	5030	5030	0
593	20231228	091600	5114810	5030	5030	5030	5030	3
594	20231228	091500	5099720	5040	5050	5050	5040	16
595	20231228	091400	5018930	5050	5050	5050	5050	0
596	20231228	091300	5018930	5050	5050	5050	5050	1
597	20231228	091200	5013880	5060	5060	5060	5060	2
598	20231228	091100	5003760	5070	5070	5070	5070	100
599	20231228	091000	4496760	5070	5070	5070	5070	1
600	20231228	090900	4491690	5010	5010	5010	5010	0
601	20231228	090800	4491690	5010	5010	5010	5010	10
602	20231228	090700	4441590	5080	5080	5080	5080	0
603	20231228	090600	4441590	5080	5080	5080	5080	0
604	20231228	090500	4441590	5080	5080	5080	5080	0
605	20231228	090400	4441590	5080	5040	5080	5040	232
606	20231228	090300	3272230	5080	5080	5080	5080	11
607	20231228	090200	3216350	5050	5050	5050	5050	231
608	20231228	090100	2049800	5110	5110	5110	5110	10
609	20231228	090000	1998700	5060	5060	5060	5060	395