KissMeData/073240/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	195000	1451626900	5390	5390	5390	5390	37154
3	20231228	194900	1451626900	5390	5390	5390	5390	0
4	20231228	194800	1451626900	5390	5390	5390	5390	0
5	20231228	194700	1451626900	5390	5390	5390	5390	0
6	20231228	194600	1451626900	5390	5390	5390	5390	0
7	20231228	194500	1451626900	5390	5390	5390	5390	0
8	20231228	194400	1451626900	5390	5390	5390	5390	0
9	20231228	194300	1451626900	5390	5390	5390	5390	0
10	20231228	194200	1451626900	5390	5390	5390	5390	0
11	20231228	194100	1451626900	5390	5390	5390	5390	0
12	20231228	194000	1451626900	5390	5390	5390	5390	0
13	20231228	193900	1451626900	5390	5390	5390	5390	0
14	20231228	193800	1451626900	5390	5390	5390	5390	0
15	20231228	193700	1451626900	5390	5390	5390	5390	0
16	20231228	193600	1451626900	5390	5390	5390	5390	0
17	20231228	193500	1451626900	5390	5390	5390	5390	0
18	20231228	193400	1451626900	5390	5390	5390	5390	0
19	20231228	193300	1451626900	5390	5390	5390	5390	0
20	20231228	193200	1451626900	5390	5390	5390	5390	0
21	20231228	193100	1451626900	5390	5390	5390	5390	0
22	20231228	193000	1451626900	5390	5390	5390	5390	0
23	20231228	192900	1451626900	5390	5390	5390	5390	0
24	20231228	192800	1451626900	5390	5390	5390	5390	0
25	20231228	192700	1451626900	5390	5390	5390	5390	0
26	20231228	192600	1451626900	5390	5390	5390	5390	0
27	20231228	192500	1451626900	5390	5390	5390	5390	0
28	20231228	192400	1451626900	5390	5390	5390	5390	0
29	20231228	192300	1451626900	5390	5390	5390	5390	0
30	20231228	192200	1451626900	5390	5390	5390	5390	0
31	20231228	192100	1451626900	5390	5390	5390	5390	0
32	20231228	192000	1451626900	5390	5390	5390	5390	37154
33	20231228	191900	1451626900	5390	5390	5390	5390	0
34	20231228	191800	1451626900	5390	5390	5390	5390	0
35	20231228	191700	1451626900	5390	5390	5390	5390	0
36	20231228	191600	1451626900	5390	5390	5390	5390	0
37	20231228	191500	1451626900	5390	5390	5390	5390	0
38	20231228	191400	1451626900	5390	5390	5390	5390	0
39	20231228	191300	1451626900	5390	5390	5390	5390	0
40	20231228	191200	1451626900	5390	5390	5390	5390	0
41	20231228	191100	1451626900	5390	5390	5390	5390	0
42	20231228	191000	1451626900	5390	5390	5390	5390	0
43	20231228	190900	1451626900	5390	5390	5390	5390	0
44	20231228	190800	1451626900	5390	5390	5390	5390	0
45	20231228	190700	1451626900	5390	5390	5390	5390	0
46	20231228	190600	1451626900	5390	5390	5390	5390	0
47	20231228	190500	1451626900	5390	5390	5390	5390	0
48	20231228	190400	1451626900	5390	5390	5390	5390	0
49	20231228	190300	1451626900	5390	5390	5390	5390	0
50	20231228	190200	1451626900	5390	5390	5390	5390	0
51	20231228	190100	1451626900	5390	5390	5390	5390	0
52	20231228	190000	1451626900	5390	5390	5390	5390	0
53	20231228	185900	1451626900	5390	5390	5390	5390	0
54	20231228	185800	1451626900	5390	5390	5390	5390	0
55	20231228	185700	1451626900	5390	5390	5390	5390	0
56	20231228	185600	1451626900	5390	5390	5390	5390	0
57	20231228	185500	1451626900	5390	5390	5390	5390	0
58	20231228	185400	1451626900	5390	5390	5390	5390	0
59	20231228	185300	1451626900	5390	5390	5390	5390	0
60	20231228	185200	1451626900	5390	5390	5390	5390	0
61	20231228	185100	1451626900	5390	5390	5390	5390	0
62	20231228	185000	1451626900	5390	5390	5390	5390	37154
63	20231228	184900	1451626900	5390	5390	5390	5390	0
64	20231228	184800	1451626900	5390	5390	5390	5390	0
65	20231228	184700	1451626900	5390	5390	5390	5390	0
66	20231228	184600	1451626900	5390	5390	5390	5390	0
67	20231228	184500	1451626900	5390	5390	5390	5390	0
68	20231228	184400	1451626900	5390	5390	5390	5390	0
69	20231228	184300	1451626900	5390	5390	5390	5390	0
70	20231228	184200	1451626900	5390	5390	5390	5390	0
71	20231228	184100	1451626900	5390	5390	5390	5390	0
72	20231228	184000	1451626900	5390	5390	5390	5390	0
73	20231228	183900	1451626900	5390	5390	5390	5390	0
74	20231228	183800	1451626900	5390	5390	5390	5390	0
75	20231228	183700	1451626900	5390	5390	5390	5390	0
76	20231228	183600	1451626900	5390	5390	5390	5390	0
77	20231228	183500	1451626900	5390	5390	5390	5390	0
78	20231228	183400	1451626900	5390	5390	5390	5390	0
79	20231228	183300	1451626900	5390	5390	5390	5390	0
80	20231228	183200	1451626900	5390	5390	5390	5390	0
81	20231228	183100	1451626900	5390	5390	5390	5390	0
82	20231228	183000	1451626900	5390	5390	5390	5390	0
83	20231228	182900	1451626900	5390	5390	5390	5390	0
84	20231228	182800	1451626900	5390	5390	5390	5390	0
85	20231228	182700	1451626900	5390	5390	5390	5390	0
86	20231228	182600	1451626900	5390	5390	5390	5390	0
87	20231228	182500	1451626900	5390	5390	5390	5390	0
88	20231228	182400	1451626900	5390	5390	5390	5390	0
89	20231228	182300	1451626900	5390	5390	5390	5390	0
90	20231228	182200	1451626900	5390	5390	5390	5390	0
91	20231228	182100	1451626900	5390	5390	5390	5390	0
92	20231228	182000	1451626900	5390	5390	5390	5390	37154
93	20231228	181900	1451626900	5390	5390	5390	5390	0
94	20231228	181800	1451626900	5390	5390	5390	5390	0
95	20231228	181700	1451626900	5390	5390	5390	5390	0
96	20231228	181600	1451626900	5390	5390	5390	5390	0
97	20231228	181500	1451626900	5390	5390	5390	5390	0
98	20231228	181400	1451626900	5390	5390	5390	5390	0
99	20231228	181300	1451626900	5390	5390	5390	5390	0
100	20231228	181200	1451626900	5390	5390	5390	5390	0
101	20231228	181100	1451626900	5390	5390	5390	5390	0
102	20231228	181000	1451626900	5390	5390	5390	5390	0
103	20231228	180900	1451626900	5390	5390	5390	5390	0
104	20231228	180800	1451626900	5390	5390	5390	5390	0
105	20231228	180700	1451626900	5390	5390	5390	5390	0
106	20231228	180600	1451626900	5390	5390	5390	5390	0
107	20231228	180500	1451626900	5390	5390	5390	5390	0
108	20231228	180400	1451626900	5390	5390	5390	5390	0
109	20231228	180300	1451626900	5390	5390	5390	5390	0
110	20231228	180200	1451626900	5390	5390	5390	5390	0
111	20231228	180100	1451626900	5390	5390	5390	5390	0
112	20231228	180000	1451626900	5390	5390	5390	5390	0
113	20231228	175900	1451626900	5390	5390	5390	5390	0
114	20231228	175800	1451626900	5390	5390	5390	5390	0
115	20231228	175700	1451626900	5390	5390	5390	5390	0
116	20231228	175600	1451626900	5390	5390	5390	5390	0
117	20231228	175500	1451626900	5390	5390	5390	5390	0
118	20231228	175400	1451626900	5390	5390	5390	5390	0
119	20231228	175300	1451626900	5390	5390	5390	5390	0
120	20231228	175200	1451626900	5390	5390	5390	5390	0
121	20231228	175100	1451626900	5390	5390	5390	5390	0
122	20231228	175000	1451626900	5390	5390	5390	5390	37154
123	20231228	174900	1451626900	5390	5390	5390	5390	0
124	20231228	174800	1451626900	5390	5390	5390	5390	0
125	20231228	174700	1451626900	5390	5390	5390	5390	0
126	20231228	174600	1451626900	5390	5390	5390	5390	0
127	20231228	174500	1451626900	5390	5390	5390	5390	0
128	20231228	174400	1451626900	5390	5390	5390	5390	0
129	20231228	174300	1451626900	5390	5390	5390	5390	0
130	20231228	174200	1451626900	5390	5390	5390	5390	0
131	20231228	174100	1451626900	5390	5390	5390	5390	0
132	20231228	174000	1451626900	5390	5390	5390	5390	0
133	20231228	173900	1451626900	5390	5390	5390	5390	0
134	20231228	173800	1451626900	5390	5390	5390	5390	0
135	20231228	173700	1451626900	5390	5390	5390	5390	0
136	20231228	173600	1451626900	5390	5390	5390	5390	0
137	20231228	173500	1451626900	5390	5390	5390	5390	0
138	20231228	173400	1451626900	5390	5390	5390	5390	0
139	20231228	173300	1451626900	5390	5390	5390	5390	0
140	20231228	173200	1451626900	5390	5390	5390	5390	0
141	20231228	173100	1451626900	5390	5390	5390	5390	0
142	20231228	173000	1451626900	5390	5390	5390	5390	0
143	20231228	172900	1451626900	5390	5390	5390	5390	0
144	20231228	172800	1451626900	5390	5390	5390	5390	0
145	20231228	172700	1451626900	5390	5390	5390	5390	0
146	20231228	172600	1451626900	5390	5390	5390	5390	0
147	20231228	172500	1451626900	5390	5390	5390	5390	0
148	20231228	172400	1451626900	5390	5390	5390	5390	0
149	20231228	172300	1451626900	5390	5390	5390	5390	0
150	20231228	172200	1451626900	5390	5390	5390	5390	0
151	20231228	172100	1451626900	5390	5390	5390	5390	0
152	20231228	172000	1451626900	5390	5390	5390	5390	37154
153	20231228	171900	1451626900	5390	5390	5390	5390	0
154	20231228	171800	1451626900	5390	5390	5390	5390	0
155	20231228	171700	1451626900	5390	5390	5390	5390	0
156	20231228	171600	1451626900	5390	5390	5390	5390	0
157	20231228	171500	1451626900	5390	5390	5390	5390	0
158	20231228	171400	1451626900	5390	5390	5390	5390	0
159	20231228	171300	1451626900	5390	5390	5390	5390	0
160	20231228	171200	1451626900	5390	5390	5390	5390	0
161	20231228	171100	1451626900	5390	5390	5390	5390	0
162	20231228	171000	1451626900	5390	5390	5390	5390	0
163	20231228	170900	1451626900	5390	5390	5390	5390	0
164	20231228	170800	1451626900	5390	5390	5390	5390	0
165	20231228	170700	1451626900	5390	5390	5390	5390	0
166	20231228	170600	1451626900	5390	5390	5390	5390	0
167	20231228	170500	1451626900	5390	5390	5390	5390	0
168	20231228	170400	1451626900	5390	5390	5390	5390	0
169	20231228	170300	1451626900	5390	5390	5390	5390	0
170	20231228	170200	1451626900	5390	5390	5390	5390	0
171	20231228	170100	1451626900	5390	5390	5390	5390	0
172	20231228	170000	1451626900	5390	5390	5390	5390	0
173	20231228	165900	1451626900	5390	5390	5390	5390	0
174	20231228	165800	1451626900	5390	5390	5390	5390	0
175	20231228	165700	1451626900	5390	5390	5390	5390	0
176	20231228	165600	1451626900	5390	5390	5390	5390	0
177	20231228	165500	1451626900	5390	5390	5390	5390	0
178	20231228	165400	1451626900	5390	5390	5390	5390	0
179	20231228	165300	1451626900	5390	5390	5390	5390	0
180	20231228	165200	1451626900	5390	5390	5390	5390	0
181	20231228	165100	1451626900	5390	5390	5390	5390	0
182	20231228	165000	1451626900	5390	5390	5390	5390	37154
183	20231228	164900	1451626900	5390	5390	5390	5390	0
184	20231228	164800	1451626900	5390	5390	5390	5390	0
185	20231228	164700	1451626900	5390	5390	5390	5390	0
186	20231228	164600	1451626900	5390	5390	5390	5390	0
187	20231228	164500	1451626900	5390	5390	5390	5390	0
188	20231228	164400	1451626900	5390	5390	5390	5390	0
189	20231228	164300	1451626900	5390	5390	5390	5390	0
190	20231228	164200	1451626900	5390	5390	5390	5390	0
191	20231228	164100	1451626900	5390	5390	5390	5390	0
192	20231228	164000	1451626900	5390	5390	5390	5390	0
193	20231228	163900	1451626900	5390	5390	5390	5390	0
194	20231228	163800	1451626900	5390	5390	5390	5390	0
195	20231228	163700	1451626900	5390	5390	5390	5390	0
196	20231228	163600	1451626900	5390	5390	5390	5390	0
197	20231228	163500	1451626900	5390	5390	5390	5390	0
198	20231228	163400	1451626900	5390	5390	5390	5390	0
199	20231228	163300	1451626900	5390	5390	5390	5390	0
200	20231228	163200	1451626900	5390	5390	5390	5390	0
201	20231228	163100	1451626900	5390	5390	5390	5390	0
202	20231228	163000	1451626900	5390	5390	5390	5390	0
203	20231228	162900	1451626900	5390	5390	5390	5390	0
204	20231228	162800	1451626900	5390	5390	5390	5390	0
205	20231228	162700	1451626900	5390	5390	5390	5390	0
206	20231228	162600	1451626900	5390	5390	5390	5390	0
207	20231228	162500	1451626900	5390	5390	5390	5390	0
208	20231228	162400	1451626900	5390	5390	5390	5390	0
209	20231228	162300	1451626900	5390	5390	5390	5390	0
210	20231228	162200	1451626900	5390	5390	5390	5390	0
211	20231228	162100	1451626900	5390	5390	5390	5390	0
212	20231228	162000	1451626900	5390	5390	5390	5390	37154
213	20231228	161900	1451626900	5390	5390	5390	5390	0
214	20231228	161800	1451626900	5390	5390	5390	5390	0
215	20231228	161700	1451626900	5390	5390	5390	5390	0
216	20231228	161600	1451626900	5390	5390	5390	5390	0
217	20231228	161500	1451626900	5390	5390	5390	5390	0
218	20231228	161400	1451626900	5390	5390	5390	5390	0
219	20231228	161300	1451626900	5390	5390	5390	5390	0
220	20231228	161200	1451626900	5390	5390	5390	5390	0
221	20231228	161100	1451626900	5390	5390	5390	5390	0
222	20231228	161000	1451626900	5390	5390	5390	5390	0
223	20231228	160900	1451626900	5390	5390	5390	5390	0
224	20231228	160800	1451626900	5390	5390	5390	5390	0
225	20231228	160700	1451626900	5390	5390	5390	5390	0
226	20231228	160600	1451626900	5390	5390	5390	5390	0
227	20231228	160500	1451626900	5390	5390	5390	5390	0
228	20231228	160400	1451626900	5390	5390	5390	5390	0
229	20231228	160300	1451626900	5390	5390	5390	5390	0
230	20231228	160200	1451626900	5390	5390	5390	5390	0
231	20231228	160100	1451626900	5390	5390	5390	5390	0
232	20231228	160000	1451626900	5390	5390	5390	5390	0
233	20231228	155900	1451626900	5390	5390	5390	5390	0
234	20231228	155800	1451626900	5390	5390	5390	5390	0
235	20231228	155700	1451626900	5390	5390	5390	5390	0
236	20231228	155600	1451626900	5390	5390	5390	5390	0
237	20231228	155500	1451626900	5390	5390	5390	5390	0
238	20231228	155400	1451626900	5390	5390	5390	5390	0
239	20231228	155300	1451626900	5390	5390	5390	5390	0
240	20231228	155200	1451626900	5390	5390	5390	5390	0
241	20231228	155100	1451626900	5390	5390	5390	5390	0
242	20231228	155000	1451626900	5390	5390	5390	5390	37154
243	20231228	154900	1451626900	5390	5390	5390	5390	0
244	20231228	154800	1451626900	5390	5390	5390	5390	0
245	20231228	154700	1451626900	5390	5390	5390	5390	0
246	20231228	154600	1451626900	5390	5390	5390	5390	0
247	20231228	154500	1451626900	5390	5390	5390	5390	0
248	20231228	154400	1451626900	5390	5390	5390	5390	0
249	20231228	154300	1451626900	5390	5390	5390	5390	0
250	20231228	154200	1451626900	5390	5390	5390	5390	0
251	20231228	154100	1451626900	5390	5390	5390	5390	0
252	20231228	154000	1451626900	5390	5390	5390	5390	0
253	20231228	153900	1451626900	5390	5390	5390	5390	0
254	20231228	153800	1451626900	5390	5390	5390	5390	0
255	20231228	153700	1451626900	5390	5390	5390	5390	0
256	20231228	153600	1451626900	5390	5390	5390	5390	0
257	20231228	153500	1451626900	5390	5390	5390	5390	0
258	20231228	153400	1451626900	5390	5390	5390	5390	0
259	20231228	153300	1451626900	5390	5390	5390	5390	0
260	20231228	153200	1451626900	5390	5390	5390	5390	37154
261	20231228	153100	1251366840	5450	5450	5450	5450	0
262	20231228	153000	1251366840	5450	5450	5450	5450	0
263	20231228	152900	1251366840	5450	5450	5450	5450	0
264	20231228	152800	1251366840	5450	5450	5450	5450	0
265	20231228	152700	1251366840	5450	5450	5450	5450	0
266	20231228	152600	1251366840	5450	5450	5450	5450	0
267	20231228	152500	1251366840	5450	5450	5450	5450	0
268	20231228	152400	1251366840	5450	5450	5450	5450	0
269	20231228	152300	1251366840	5450	5450	5450	5450	0
270	20231228	152200	1251366840	5450	5450	5450	5450	0
271	20231228	152100	1251366840	5450	5450	5450	5450	0
272	20231228	152000	1251366840	5450	5450	5450	5450	0
273	20231228	151900	1251366840	5450	5440	5450	5440	4803
274	20231228	151800	1225206750	5440	5450	5450	5440	3625
275	20231228	151700	1205462750	5440	5450	5450	5440	836
276	20231228	151600	1200912080	5450	5450	5450	5440	545
277	20231228	151500	1197944980	5450	5440	5450	5440	71
278	20231228	151400	1197558220	5450	5440	5450	5440	2670
279	20231228	151300	1183021100	5440	5440	5440	5430	508
280	20231228	151200	1180257680	5430	5440	5440	5430	985
281	20231228	151100	1174899330	5440	5440	5440	5430	309
282	20231228	151000	1173218530	5430	5440	5440	5430	1207
283	20231228	150900	1166652460	5450	5440	5450	5430	1006
284	20231228	150800	1161177370	5440	5440	5450	5430	7351
285	20231228	150700	1121187940	5440	5430	5440	5430	327
286	20231228	150600	1119409170	5440	5430	5440	5430	44
287	20231228	150500	1119170070	5430	5440	5440	5430	24
288	20231228	150400	1119039570	5430	5440	5440	5430	75
289	20231228	150300	1118631720	5430	5440	5440	5430	85
290	20231228	150200	1118170060	5440	5440	5440	5430	630
291	20231228	150100	1114749000	5440	5440	5440	5430	30
292	20231228	150000	1114585810	5430	5440	5440	5430	30
293	20231228	145900	1114422750	5430	5430	5440	5430	99
294	20231228	145800	1113885130	5440	5420	5440	5420	19
295	20231228	145700	1113782030	5430	5440	5440	5420	693
296	20231228	145600	1110020110	5440	5420	5440	5420	29
297	20231228	145500	1109862690	5420	5450	5450	5420	8195
298	20231228	145400	1065286730	5450	5450	5450	5440	33
299	20231228	145300	1065106950	5450	5430	5450	5430	4434
300	20231228	145200	1040987250	5430	5440	5440	5430	1026
301	20231228	145100	1035415810	5430	5440	5440	5430	22
302	20231228	145000	1035296280	5430	5440	5440	5430	203
303	20231228	144900	1034193760	5440	5440	5440	5430	29
304	20231228	144800	1034036100	5440	5430	5440	5430	49
305	20231228	144700	1033770020	5440	5440	5440	5430	36
306	20231228	144600	1033574240	5430	5440	5440	5430	21
307	20231228	144500	1033460090	5430	5440	5440	5430	41
308	20231228	144400	1033237130	5430	5430	5440	5430	44
309	20231228	144300	1032998040	5430	5440	5440	5430	256
310	20231228	144200	1031607890	5430	5440	5440	5410	3619
311	20231228	144100	1011964340	5430	5420	5430	5420	7436
312	20231228	144000	971588480	5430	5430	5430	5420	60
313	20231228	143900	971262790	5430	5420	5430	5420	36
314	20231228	143800	971067370	5420	5420	5430	5420	2760
315	20231228	143700	956105650	5420	5430	5430	5420	113
316	20231228	143600	955492160	5430	5420	5430	5420	170
317	20231228	143500	954570650	5430	5420	5430	5420	39
318	20231228	143400	954359030	5430	5420	5430	5420	19
319	20231228	143300	954255890	5420	5430	5430	5420	85
320	20231228	143200	953794480	5420	5420	5430	5420	64
321	20231228	143100	953447240	5430	5430	5430	5420	207
322	20231228	143000	952323330	5430	5430	5430	5420	23
323	20231228	142900	952198490	5430	5420	5430	5420	37
324	20231228	142800	951997750	5430	5430	5430	5420	21
325	20231228	142700	951883730	5430	5430	5430	5420	32
326	20231228	142600	951710010	5430	5420	5430	5420	647
327	20231228	142500	948200610	5420	5420	5430	5410	5026
328	20231228	142400	920959620	5420	5420	5420	5410	266
329	20231228	142300	919518040	5420	5420	5420	5410	37
330	20231228	142200	919317530	5410	5410	5420	5410	39
331	20231228	142100	919106320	5420	5420	5420	5410	19
332	20231228	142000	919003390	5420	5400	5420	5400	1919
333	20231228	141900	908621620	5400	5410	5410	5400	168
334	20231228	141800	907714180	5400	5410	5410	5390	1119
335	20231228	141700	901663540	5410	5420	5420	5400	36
336	20231228	141600	901468850	5390	5410	5410	5390	2025
337	20231228	141500	890523110	5410	5420	5420	5400	5553
338	20231228	141400	860484500	5420	5410	5420	5410	179
339	20231228	141300	859515780	5410	5410	5420	5410	201
340	20231228	141200	858428110	5420	5420	5420	5410	17
341	20231228	141100	858336030	5420	5410	5420	5410	21
342	20231228	141000	858222310	5410	5420	5420	5410	38
343	20231228	140900	858016390	5420	5410	5420	5410	23
344	20231228	140800	857891810	5410	5420	5420	5410	748
345	20231228	140700	853844930	5420	5420	5420	5400	485
346	20231228	140600	851220920	5410	5420	5420	5410	78
347	20231228	140500	850798310	5420	5420	5420	5410	450
348	20231228	140400	848360310	5420	5420	5420	5410	423
349	20231228	140300	846071700	5420	5400	5420	5400	1102
350	20231228	140200	840108270	5410	5400	5420	5400	865
351	20231228	140100	835428520	5420	5400	5420	5390	3038
352	20231228	140000	818998890	5390	5390	5400	5390	1600
353	20231228	135900	810374590	5390	5400	5400	5390	750
354	20231228	135800	806331190	5390	5400	5400	5390	103
355	20231228	135700	805775770	5400	5400	5400	5390	37
356	20231228	135600	805576150	5400	5400	5400	5400	21
357	20231228	135500	805462750	5400	5400	5400	5390	37
358	20231228	135400	805263090	5400	5400	5400	5400	493
359	20231228	135300	802600890	5420	5410	5420	5380	316
360	20231228	135200	800893250	5410	5420	5420	5380	3654
361	20231228	135100	781149710	5420	5410	5420	5410	17
362	20231228	135000	781057710	5420	5420	5420	5420	5
363	20231228	134900	781030610	5420	5420	5420	5410	9
364	20231228	134800	780981880	5410	5420	5420	5410	24
365	20231228	134700	780852030	5420	5420	5420	5420	10
366	20231228	134600	780797830	5420	5420	5420	5410	17
367	20231228	134500	780705840	5420	5420	5420	5410	72
368	20231228	134400	780315650	5420	5410	5420	5410	477
369	20231228	134300	777730420	5420	5430	5430	5410	89
370	20231228	134200	777248030	5420	5410	5430	5410	19
371	20231228	134100	777145180	5420	5430	5430	5410	79
372	20231228	134000	776716950	5420	5410	5430	5410	133
373	20231228	133900	775997350	5410	5410	5430	5410	275
374	20231228	133800	774506960	5430	5420	5430	5420	73
375	20231228	133700	774111290	5430	5420	5430	5410	199
376	20231228	133600	773032790	5430	5430	5430	5420	216
377	20231228	133500	771862040	5430	5430	5430	5410	506
378	20231228	133400	769117130	5420	5410	5430	5410	775
379	20231228	133300	764921730	5420	5430	5430	5410	206
380	20231228	133200	763805320	5420	5430	5430	5420	647
381	20231228	133100	760298560	5420	5430	5430	5410	1023
382	20231228	133000	754753900	5410	5430	5430	5410	751
383	20231228	132900	750685900	5430	5410	5430	5410	398
384	20231228	132800	748527310	5430	5430	5430	5410	49
385	20231228	132700	748261790	5430	5420	5430	5420	87
386	20231228	132600	747790220	5430	5430	5430	5410	646
387	20231228	132500	744288480	5430	5420	5430	5420	9
388	20231228	132400	744239620	5420	5430	5430	5420	120
389	20231228	132300	743588740	5430	5430	5430	5420	12
390	20231228	132200	743523600	5430	5430	5430	5410	2990
391	20231228	132100	727317200	5430	5430	5430	5420	68
392	20231228	132000	726948030	5430	5430	5430	5430	90
393	20231228	131900	726459330	5430	5430	5430	5430	85
394	20231228	131800	725997780	5430	5430	5430	5430	45
395	20231228	131700	725753430	5430	5430	5430	5420	28
396	20231228	131600	725601400	5430	5420	5430	5420	68
397	20231228	131500	725232820	5410	5420	5420	5410	567
398	20231228	131400	722159690	5420	5420	5420	5410	3
399	20231228	131300	722143440	5420	5420	5420	5420	7
400	20231228	131200	722105500	5420	5410	5420	5410	4
401	20231228	131100	722083850	5420	5420	5420	5420	5
402	20231228	131000	722056750	5410	5420	5420	5410	28
403	20231228	130900	721905000	5420	5430	5430	5410	2715
404	20231228	130800	707192860	5430	5430	5430	5430	59
405	20231228	130700	706872490	5420	5430	5430	5420	253
406	20231228	130600	705500700	5430	5430	5430	5430	81
407	20231228	130500	705060870	5430	5430	5430	5430	104
408	20231228	130400	704496150	5430	5430	5430	5430	43
409	20231228	130300	704262660	5430	5430	5430	5430	246
410	20231228	130200	702926880	5430	5430	5430	5430	46
411	20231228	130100	702677100	5430	5430	5430	5420	55
412	20231228	130000	702378470	5430	5430	5430	5430	60
413	20231228	125900	702052670	5430	5420	5430	5420	168
414	20231228	125800	701142030	5420	5420	5420	5410	102
415	20231228	125700	700589240	5420	5420	5420	5420	61
416	20231228	125600	700258620	5420	5430	5430	5410	2217
417	20231228	125500	688242540	5430	5430	5430	5430	56
418	20231228	125400	687938460	5430	5430	5430	5430	54
419	20231228	125300	687645240	5430	5430	5430	5430	53
420	20231228	125200	687357450	5430	5420	5430	5420	58
421	20231228	125100	687042550	5430	5430	5430	5420	140
422	20231228	125000	686283280	5430	5430	5430	5420	117
423	20231228	124900	685647980	5430	5430	5430	5420	253
424	20231228	124800	684276190	5420	5430	5430	5420	23
425	20231228	124700	684151480	5420	5430	5430	5420	1659
426	20231228	124600	675158610	5430	5420	5430	5420	616
427	20231228	124500	671819870	5420	5420	5420	5420	5
428	20231228	124400	671792770	5420	5420	5420	5420	2
429	20231228	124300	671781930	5420	5420	5420	5410	17
430	20231228	124200	671689890	5410	5420	5420	5410	366
431	20231228	124100	669709800	5420	5420	5420	5410	12
432	20231228	124000	669644780	5420	5420	5420	5420	2
433	20231228	123900	669633940	5420	5410	5420	5410	15
434	20231228	123800	669552650	5420	5420	5420	5420	14
435	20231228	123700	669476770	5420	5420	5420	5420	1843
436	20231228	123600	659487710	5420	5410	5420	5410	1366
437	20231228	123500	652095230	5400	5410	5410	5400	154
438	20231228	123400	651263220	5410	5410	5410	5410	2
439	20231228	123300	651252400	5420	5420	5420	5410	1874
440	20231228	123200	641099230	5410	5410	5420	5410	284
441	20231228	123100	639560370	5420	5410	5420	5400	125
442	20231228	123000	638885290	5410	5420	5420	5410	5471
443	20231228	122900	609234130	5420	5410	5420	5400	803
444	20231228	122800	604893220	5420	5410	5420	5410	4
445	20231228	122700	604871550	5410	5410	5410	5410	245
446	20231228	122600	603546100	5410	5410	5410	5400	9
447	20231228	122500	603497460	5410	5410	5410	5400	309
448	20231228	122400	601828820	5420	5420	5420	5400	1432
449	20231228	122300	594083520	5420	5410	5420	5410	11
450	20231228	122200	594023920	5410	5420	5420	5410	3714
451	20231228	122100	573931160	5420	5420	5420	5420	6
452	20231228	122000	573898640	5420	5420	5420	5410	5
453	20231228	121900	573871570	5420	5420	5420	5420	3
454	20231228	121800	573855310	5420	5410	5420	5410	6
455	20231228	121700	573822800	5420	5420	5420	5420	8
456	20231228	121600	573779440	5410	5410	5420	5410	121
457	20231228	121500	573124790	5420	5410	5420	5410	48
458	20231228	121400	572865080	5420	5420	5420	5420	2
459	20231228	121300	572854240	5410	5420	5420	5410	459
460	20231228	121200	570370990	5420	5420	5420	5420	1
461	20231228	121100	570365570	5410	5410	5420	5400	490
462	20231228	121000	567715550	5410	5420	5420	5410	4
463	20231228	120900	567693890	5420	5420	5420	5410	650
464	20231228	120800	564174940	5420	5400	5420	5400	733
465	20231228	120700	560215620	5420	5420	5420	5410	666
466	20231228	120600	556609380	5400	5420	5420	5400	1929
467	20231228	120500	546182960	5400	5420	5420	5400	674
468	20231228	120400	542536750	5410	5410	5410	5410	950
469	20231228	120300	537397250	5400	5410	5410	5400	583
470	20231228	120200	534249020	5410	5390	5410	5390	2062
471	20231228	120100	523116530	5390	5390	5390	5390	252
472	20231228	120000	521758250	5390	5380	5390	5380	5
473	20231228	115900	521731330	5390	5390	5390	5380	70
474	20231228	115800	521354040	5390	5380	5390	5380	4
475	20231228	115700	521332490	5390	5390	5390	5380	102
476	20231228	115600	520783660	5390	5390	5390	5390	7
477	20231228	115500	520745930	5390	5380	5390	5380	6
478	20231228	115400	520713600	5390	5390	5390	5390	9
479	20231228	115300	520665090	5390	5400	5400	5380	663
480	20231228	115200	517094750	5400	5410	5410	5400	157
481	20231228	115100	516246920	5410	5410	5410	5400	185
482	20231228	115000	515247290	5400	5400	5400	5400	3
483	20231228	114900	515231090	5410	5410	5410	5400	344
484	20231228	114800	513373400	5410	5400	5410	5400	1396
485	20231228	114700	505834960	5420	5420	5420	5410	42
486	20231228	114600	505607660	5420	5420	5420	5410	476
487	20231228	114500	503032220	5410	5410	5420	5410	2789
488	20231228	114400	487931440	5410	5410	5410	5410	78
489	20231228	114300	487509460	5410	5410	5410	5410	55
490	20231228	114200	487211910	5410	5410	5410	5410	37
491	20231228	114100	487011740	5410	5410	5410	5410	61
492	20231228	114000	486681730	5410	5410	5410	5410	62
493	20231228	113900	486346310	5410	5410	5410	5400	93
494	20231228	113800	485843650	5410	5410	5410	5410	21
495	20231228	113700	485730040	5410	5410	5410	5410	5
496	20231228	113600	485702990	5410	5410	5410	5410	7
497	20231228	113500	485665120	5410	5410	5410	5410	269
498	20231228	113400	484209830	5410	5420	5420	5410	10
499	20231228	113300	484155720	5420	5420	5430	5420	1525
500	20231228	113200	475890210	5420	5410	5420	5410	895
501	20231228	113100	471040940	5400	5410	5420	5400	3743
502	20231228	113000	450788660	5410	5410	5410	5400	52
503	20231228	112900	450507440	5410	5410	5410	5400	18
504	20231228	112800	450410110	5410	5410	5410	5410	6
505	20231228	112700	450377650	5410	5410	5410	5400	584
506	20231228	112600	447223990	5410	5400	5410	5400	44
507	20231228	112500	446986320	5400	5410	5410	5390	772
508	20231228	112400	442817490	5410	5400	5410	5400	1212
509	20231228	112300	436268160	5410	5410	5420	5400	792
510	20231228	112200	431982860	5410	5410	5410	5400	490
511	20231228	112100	429331990	5410	5410	5410	5400	1188
512	20231228	112000	422908300	5400	5400	5410	5400	951
513	20231228	111900	417763500	5410	5410	5410	5400	2704
514	20231228	111800	403157920	5420	5390	5420	5380	8981
515	20231228	111700	354649420	5390	5390	5400	5380	15
516	20231228	111600	354568580	5390	5380	5400	5380	780
517	20231228	111500	350364430	5390	5390	5390	5380	10
518	20231228	111400	350310560	5380	5390	5400	5380	859
519	20231228	111300	345679900	5390	5390	5390	5380	480
520	20231228	111200	343092730	5390	5390	5390	5380	127
521	20231228	111100	342408260	5390	5390	5400	5390	1824
522	20231228	111000	332576440	5400	5400	5400	5390	296
523	20231228	110900	330980510	5400	5380	5400	5380	762
524	20231228	110800	326872960	5390	5390	5390	5380	5
525	20231228	110700	326846040	5390	5390	5400	5380	675
526	20231228	110600	323207790	5390	5390	5400	5380	79
527	20231228	110500	322781990	5380	5390	5390	5380	330
528	20231228	110400	321003350	5400	5400	5400	5390	1235
529	20231228	110300	314346440	5400	5400	5400	5390	6
530	20231228	110200	314314050	5380	5390	5400	5380	1133
531	20231228	110100	308207180	5390	5390	5400	5380	811
532	20231228	110000	303843630	5380	5380	5400	5370	2816
533	20231228	105900	288683470	5380	5380	5380	5370	30
534	20231228	105800	288522080	5370	5390	5390	5370	5627
535	20231228	105700	258196670	5400	5400	5400	5390	645
536	20231228	105600	254718900	5400	5400	5400	5400	210
537	20231228	105500	253584900	5400	5400	5400	5390	56
538	20231228	105400	253282510	5400	5400	5400	5390	187
539	20231228	105300	252273730	5400	5400	5400	5400	128
540	20231228	105200	251582530	5390	5400	5400	5390	61
541	20231228	105100	251253140	5400	5390	5400	5390	149
542	20231228	105000	250449200	5400	5390	5400	5390	168
543	20231228	104900	249543110	5400	5400	5400	5390	269
544	20231228	104800	248090520	5400	5390	5400	5390	55
545	20231228	104700	247793560	5400	5400	5400	5390	236
546	20231228	104600	246520600	5400	5400	5400	5400	156
547	20231228	104500	245678200	5400	5390	5400	5390	101
548	20231228	104400	245132950	5400	5400	5400	5400	126
549	20231228	104300	244452550	5400	5400	5400	5390	69
550	20231228	104200	244079980	5400	5400	5400	5400	50
551	20231228	104100	243809980	5400	5390	5400	5390	2004
552	20231228	104000	233008390	5400	5380	5400	5380	1589
553	20231228	103900	224444210	5390	5390	5390	5380	219
554	20231228	103800	223264800	5390	5390	5390	5380	109
555	20231228	103700	222677330	5390	5390	5390	5390	377
556	20231228	103600	220645300	5390	5390	5390	5380	146
557	20231228	103500	219858370	5390	5390	5390	5380	304
558	20231228	103400	218219820	5390	5390	5390	5390	1327
559	20231228	103300	211067290	5390	5370	5390	5370	3553
560	20231228	103200	191973500	5370	5370	5370	5370	54
561	20231228	103100	191683520	5370	5370	5370	5360	48
562	20231228	103000	191425770	5370	5370	5370	5360	58
563	20231228	102900	191114320	5370	5370	5370	5370	77
564	20231228	102800	190700830	5370	5360	5370	5360	78
565	20231228	102700	190282000	5370	5370	5370	5370	45
566	20231228	102600	190040350	5370	5360	5370	5360	67
567	20231228	102500	189680580	5370	5370	5370	5370	78
568	20231228	102400	189261720	5370	5370	5370	5360	71
569	20231228	102300	188880490	5370	5370	5370	5360	181
570	20231228	102200	187908530	5370	5370	5370	5370	45
571	20231228	102100	187666880	5360	5370	5370	5360	107
572	20231228	102000	187092540	5370	5360	5370	5360	61
573	20231228	101900	186765020	5370	5360	5370	5360	200
574	20231228	101800	185692390	5370	5370	5370	5370	64
575	20231228	101700	185348710	5370	5370	5370	5360	77
576	20231228	101600	184935250	5370	5370	5370	5360	109
577	20231228	101500	184349960	5370	5370	5370	5360	183
578	20231228	101400	183368000	5370	5370	5370	5360	87
579	20231228	101300	182900820	5370	5370	5370	5370	61
580	20231228	101200	182573250	5370	5360	5370	5360	299
581	20231228	101100	180967670	5360	5360	5370	5360	109
582	20231228	101000	180383420	5360	5370	5370	5360	454
583	20231228	100900	177949240	5370	5370	5370	5370	121
584	20231228	100800	177299470	5360	5370	5370	5360	282
585	20231228	100700	175786600	5370	5350	5370	5350	1580
586	20231228	100600	167317400	5360	5360	5360	5360	11
587	20231228	100500	167258440	5360	5360	5360	5350	211
588	20231228	100400	166128610	5350	5360	5360	5350	3
589	20231228	100300	166112550	5360	5350	5360	5350	103
590	20231228	100200	165561490	5360	5360	5360	5360	104
591	20231228	100100	165004050	5350	5360	5360	5350	579
592	20231228	100000	161904960	5360	5360	5360	5350	150
593	20231228	095900	161100970	5360	5360	5360	5360	45
594	20231228	095800	160859770	5360	5360	5360	5360	50
595	20231228	095700	160591770	5360	5360	5360	5350	94
596	20231228	095600	160087960	5350	5360	5360	5350	30
597	20231228	095500	159927220	5360	5360	5360	5360	0
598	20231228	095400	159927220	5360	5360	5360	5360	182
599	20231228	095300	158951700	5360	5370	5370	5360	369
600	20231228	095200	156971450	5360	5360	5360	5350	368
601	20231228	095100	154999330	5360	5360	5360	5360	31
602	20231228	095000	154833170	5360	5360	5360	5360	39
603	20231228	094900	154624130	5340	5340	5340	5340	1
604	20231228	094800	154618790	5340	5330	5340	5330	614
605	20231228	094700	151344420	5320	5330	5330	5320	747
606	20231228	094600	147364180	5340	5340	5340	5340	94
607	20231228	094500	146862220	5340	5340	5340	5330	41
608	20231228	094400	146643290	5340	5340	5340	5340	2
609	20231228	094300	146632610	5340	5350	5350	5330	71
610	20231228	094200	146254120	5330	5350	5350	5330	3
611	20231228	094100	146238090	5330	5350	5350	5330	157
612	20231228	094000	145400820	5320	5340	5370	5320	691
613	20231228	093900	141713510	5340	5360	5360	5340	72
614	20231228	093800	141327620	5350	5350	5350	5350	270
615	20231228	093700	139883120	5350	5370	5370	5350	1096
616	20231228	093600	133998120	5370	5360	5370	5360	845
617	20231228	093500	129465580	5360	5360	5370	5360	73
618	20231228	093400	129073830	5360	5370	5370	5350	439
619	20231228	093300	126717420	5360	5360	5360	5350	1657
620	20231228	093200	117837060	5360	5360	5360	5340	19
621	20231228	093100	117735240	5350	5330	5350	5330	4570
622	20231228	093000	93349030	5330	5340	5340	5330	646
623	20231228	092900	89905320	5330	5330	5330	5330	5
624	20231228	092800	89878670	5330	5330	5330	5330	0
625	20231228	092700	89878670	5330	5340	5340	5330	8
626	20231228	092600	89836010	5340	5340	5340	5340	3
627	20231228	092500	89819990	5320	5330	5350	5320	651
628	20231228	092400	86351100	5330	5340	5340	5330	4
629	20231228	092300	86329750	5330	5330	5340	5330	6
630	20231228	092200	86297740	5330	5340	5340	5330	104
631	20231228	092100	85743410	5340	5340	5340	5340	3
632	20231228	092000	85727390	5320	5330	5330	5320	107
633	20231228	091900	85157600	5330	5330	5340	5330	120
634	20231228	091800	84517900	5330	5330	5330	5330	155
635	20231228	091700	83691750	5330	5350	5350	5330	353
636	20231228	091600	81806910	5350	5340	5350	5340	885
637	20231228	091500	77072260	5340	5340	5340	5340	105
638	20231228	091400	76511560	5350	5330	5350	5320	1962
639	20231228	091300	66025330	5310	5330	5330	5310	1264
640	20231228	091200	59309440	5330	5320	5350	5320	1164
641	20231228	091100	53108370	5330	5330	5330	5330	87
642	20231228	091000	52644660	5320	5340	5340	5320	582
643	20231228	090900	49541560	5360	5350	5360	5350	104
644	20231228	090800	48985120	5360	5340	5360	5330	1033
645	20231228	090700	43463990	5340	5340	5340	5340	100
646	20231228	090600	42929990	5350	5370	5370	5350	252
647	20231228	090500	41579460	5340	5310	5360	5310	882
648	20231228	090400	36864470	5350	5340	5350	5330	445
649	20231228	090300	34491490	5320	5310	5320	5300	971
650	20231228	090200	29333210	5310	5310	5310	5310	386
651	20231228	090100	27283550	5300	5300	5300	5300	852
652	20231228	090000	22767950	5280	5370	5370	5280	4222