KissMeData/053980/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	193600	116004680	5550	5550	5550	5550	144
3	20231228	193500	116004680	5550	5550	5550	5550	0
4	20231228	193400	116004680	5550	5550	5550	5550	0
5	20231228	193300	116004680	5550	5550	5550	5550	0
6	20231228	193200	116004680	5550	5550	5550	5550	0
7	20231228	193100	116004680	5550	5550	5550	5550	0
8	20231228	193000	116004680	5550	5550	5550	5550	0
9	20231228	192900	116004680	5550	5550	5550	5550	0
10	20231228	192800	116004680	5550	5550	5550	5550	0
11	20231228	192700	116004680	5550	5550	5550	5550	0
12	20231228	192600	116004680	5550	5550	5550	5550	0
13	20231228	192500	116004680	5550	5550	5550	5550	0
14	20231228	192400	116004680	5550	5550	5550	5550	0
15	20231228	192300	116004680	5550	5550	5550	5550	0
16	20231228	192200	116004680	5550	5550	5550	5550	0
17	20231228	192100	116004680	5550	5550	5550	5550	0
18	20231228	192000	116004680	5550	5550	5550	5550	0
19	20231228	191900	116004680	5550	5550	5550	5550	0
20	20231228	191800	116004680	5550	5550	5550	5550	0
21	20231228	191700	116004680	5550	5550	5550	5550	0
22	20231228	191600	116004680	5550	5550	5550	5550	0
23	20231228	191500	116004680	5550	5550	5550	5550	0
24	20231228	191400	116004680	5550	5550	5550	5550	0
25	20231228	191300	116004680	5550	5550	5550	5550	0
26	20231228	191200	116004680	5550	5550	5550	5550	0
27	20231228	191100	116004680	5550	5550	5550	5550	0
28	20231228	191000	116004680	5550	5550	5550	5550	0
29	20231228	190900	116004680	5550	5550	5550	5550	0
30	20231228	190800	116004680	5550	5550	5550	5550	0
31	20231228	190700	116004680	5550	5550	5550	5550	0
32	20231228	190600	116004680	5550	5550	5550	5550	144
33	20231228	190500	116004680	5550	5550	5550	5550	0
34	20231228	190400	116004680	5550	5550	5550	5550	0
35	20231228	190300	116004680	5550	5550	5550	5550	0
36	20231228	190200	116004680	5550	5550	5550	5550	0
37	20231228	190100	116004680	5550	5550	5550	5550	0
38	20231228	190000	116004680	5550	5550	5550	5550	0
39	20231228	185900	116004680	5550	5550	5550	5550	0
40	20231228	185800	116004680	5550	5550	5550	5550	0
41	20231228	185700	116004680	5550	5550	5550	5550	0
42	20231228	185600	116004680	5550	5550	5550	5550	0
43	20231228	185500	116004680	5550	5550	5550	5550	0
44	20231228	185400	116004680	5550	5550	5550	5550	0
45	20231228	185300	116004680	5550	5550	5550	5550	0
46	20231228	185200	116004680	5550	5550	5550	5550	0
47	20231228	185100	116004680	5550	5550	5550	5550	0
48	20231228	185000	116004680	5550	5550	5550	5550	0
49	20231228	184900	116004680	5550	5550	5550	5550	0
50	20231228	184800	116004680	5550	5550	5550	5550	0
51	20231228	184700	116004680	5550	5550	5550	5550	0
52	20231228	184600	116004680	5550	5550	5550	5550	0
53	20231228	184500	116004680	5550	5550	5550	5550	0
54	20231228	184400	116004680	5550	5550	5550	5550	0
55	20231228	184300	116004680	5550	5550	5550	5550	0
56	20231228	184200	116004680	5550	5550	5550	5550	0
57	20231228	184100	116004680	5550	5550	5550	5550	0
58	20231228	184000	116004680	5550	5550	5550	5550	0
59	20231228	183900	116004680	5550	5550	5550	5550	0
60	20231228	183800	116004680	5550	5550	5550	5550	0
61	20231228	183700	116004680	5550	5550	5550	5550	0
62	20231228	183600	116004680	5550	5550	5550	5550	144
63	20231228	183500	116004680	5550	5550	5550	5550	0
64	20231228	183400	116004680	5550	5550	5550	5550	0
65	20231228	183300	116004680	5550	5550	5550	5550	0
66	20231228	183200	116004680	5550	5550	5550	5550	0
67	20231228	183100	116004680	5550	5550	5550	5550	0
68	20231228	183000	116004680	5550	5550	5550	5550	0
69	20231228	182900	116004680	5550	5550	5550	5550	0
70	20231228	182800	116004680	5550	5550	5550	5550	0
71	20231228	182700	116004680	5550	5550	5550	5550	0
72	20231228	182600	116004680	5550	5550	5550	5550	0
73	20231228	182500	116004680	5550	5550	5550	5550	0
74	20231228	182400	116004680	5550	5550	5550	5550	0
75	20231228	182300	116004680	5550	5550	5550	5550	0
76	20231228	182200	116004680	5550	5550	5550	5550	0
77	20231228	182100	116004680	5550	5550	5550	5550	0
78	20231228	182000	116004680	5550	5550	5550	5550	0
79	20231228	181900	116004680	5550	5550	5550	5550	0
80	20231228	181800	116004680	5550	5550	5550	5550	0
81	20231228	181700	116004680	5550	5550	5550	5550	0
82	20231228	181600	116004680	5550	5550	5550	5550	0
83	20231228	181500	116004680	5550	5550	5550	5550	0
84	20231228	181400	116004680	5550	5550	5550	5550	0
85	20231228	181300	116004680	5550	5550	5550	5550	0
86	20231228	181200	116004680	5550	5550	5550	5550	0
87	20231228	181100	116004680	5550	5550	5550	5550	0
88	20231228	181000	116004680	5550	5550	5550	5550	0
89	20231228	180900	116004680	5550	5550	5550	5550	0
90	20231228	180800	116004680	5550	5550	5550	5550	0
91	20231228	180700	116004680	5550	5550	5550	5550	0
92	20231228	180600	116004680	5550	5550	5550	5550	144
93	20231228	180500	116004680	5550	5550	5550	5550	0
94	20231228	180400	116004680	5550	5550	5550	5550	0
95	20231228	180300	116004680	5550	5550	5550	5550	0
96	20231228	180200	116004680	5550	5550	5550	5550	0
97	20231228	180100	116004680	5550	5550	5550	5550	0
98	20231228	180000	116004680	5550	5550	5550	5550	0
99	20231228	175900	116004680	5550	5550	5550	5550	0
100	20231228	175800	116004680	5550	5550	5550	5550	0
101	20231228	175700	116004680	5550	5550	5550	5550	0
102	20231228	175600	116004680	5550	5550	5550	5550	0
103	20231228	175500	116004680	5550	5550	5550	5550	0
104	20231228	175400	116004680	5550	5550	5550	5550	0
105	20231228	175300	116004680	5550	5550	5550	5550	0
106	20231228	175200	116004680	5550	5550	5550	5550	0
107	20231228	175100	116004680	5550	5550	5550	5550	0
108	20231228	175000	116004680	5550	5550	5550	5550	0
109	20231228	174900	116004680	5550	5550	5550	5550	0
110	20231228	174800	116004680	5550	5550	5550	5550	0
111	20231228	174700	116004680	5550	5550	5550	5550	0
112	20231228	174600	116004680	5550	5550	5550	5550	0
113	20231228	174500	116004680	5550	5550	5550	5550	0
114	20231228	174400	116004680	5550	5550	5550	5550	0
115	20231228	174300	116004680	5550	5550	5550	5550	0
116	20231228	174200	116004680	5550	5550	5550	5550	0
117	20231228	174100	116004680	5550	5550	5550	5550	0
118	20231228	174000	116004680	5550	5550	5550	5550	0
119	20231228	173900	116004680	5550	5550	5550	5550	0
120	20231228	173800	116004680	5550	5550	5550	5550	0
121	20231228	173700	116004680	5550	5550	5550	5550	0
122	20231228	173600	116004680	5550	5550	5550	5550	144
123	20231228	173500	116004680	5550	5550	5550	5550	0
124	20231228	173400	116004680	5550	5550	5550	5550	0
125	20231228	173300	116004680	5550	5550	5550	5550	0
126	20231228	173200	116004680	5550	5550	5550	5550	0
127	20231228	173100	116004680	5550	5550	5550	5550	0
128	20231228	173000	116004680	5550	5550	5550	5550	0
129	20231228	172900	116004680	5550	5550	5550	5550	0
130	20231228	172800	116004680	5550	5550	5550	5550	0
131	20231228	172700	116004680	5550	5550	5550	5550	0
132	20231228	172600	116004680	5550	5550	5550	5550	0
133	20231228	172500	116004680	5550	5550	5550	5550	0
134	20231228	172400	116004680	5550	5550	5550	5550	0
135	20231228	172300	116004680	5550	5550	5550	5550	0
136	20231228	172200	116004680	5550	5550	5550	5550	0
137	20231228	172100	116004680	5550	5550	5550	5550	0
138	20231228	172000	116004680	5550	5550	5550	5550	0
139	20231228	171900	116004680	5550	5550	5550	5550	0
140	20231228	171800	116004680	5550	5550	5550	5550	0
141	20231228	171700	116004680	5550	5550	5550	5550	0
142	20231228	171600	116004680	5550	5550	5550	5550	0
143	20231228	171500	116004680	5550	5550	5550	5550	0
144	20231228	171400	116004680	5550	5550	5550	5550	0
145	20231228	171300	116004680	5550	5550	5550	5550	0
146	20231228	171200	116004680	5550	5550	5550	5550	0
147	20231228	171100	116004680	5550	5550	5550	5550	0
148	20231228	171000	116004680	5550	5550	5550	5550	0
149	20231228	170900	116004680	5550	5550	5550	5550	0
150	20231228	170800	116004680	5550	5550	5550	5550	0
151	20231228	170700	116004680	5550	5550	5550	5550	0
152	20231228	170600	116004680	5550	5550	5550	5550	144
153	20231228	170500	116004680	5550	5550	5550	5550	0
154	20231228	170400	116004680	5550	5550	5550	5550	0
155	20231228	170300	116004680	5550	5550	5550	5550	0
156	20231228	170200	116004680	5550	5550	5550	5550	0
157	20231228	170100	116004680	5550	5550	5550	5550	0
158	20231228	170000	116004680	5550	5550	5550	5550	0
159	20231228	165900	116004680	5550	5550	5550	5550	0
160	20231228	165800	116004680	5550	5550	5550	5550	0
161	20231228	165700	116004680	5550	5550	5550	5550	0
162	20231228	165600	116004680	5550	5550	5550	5550	0
163	20231228	165500	116004680	5550	5550	5550	5550	0
164	20231228	165400	116004680	5550	5550	5550	5550	0
165	20231228	165300	116004680	5550	5550	5550	5550	0
166	20231228	165200	116004680	5550	5550	5550	5550	0
167	20231228	165100	116004680	5550	5550	5550	5550	0
168	20231228	165000	116004680	5550	5550	5550	5550	0
169	20231228	164900	116004680	5550	5550	5550	5550	0
170	20231228	164800	116004680	5550	5550	5550	5550	0
171	20231228	164700	116004680	5550	5550	5550	5550	0
172	20231228	164600	116004680	5550	5550	5550	5550	0
173	20231228	164500	116004680	5550	5550	5550	5550	0
174	20231228	164400	116004680	5550	5550	5550	5550	0
175	20231228	164300	116004680	5550	5550	5550	5550	0
176	20231228	164200	116004680	5550	5550	5550	5550	0
177	20231228	164100	116004680	5550	5550	5550	5550	0
178	20231228	164000	116004680	5550	5550	5550	5550	0
179	20231228	163900	116004680	5550	5550	5550	5550	0
180	20231228	163800	116004680	5550	5550	5550	5550	0
181	20231228	163700	116004680	5550	5550	5550	5550	0
182	20231228	163600	116004680	5550	5550	5550	5550	144
183	20231228	163500	116004680	5550	5550	5550	5550	0
184	20231228	163400	116004680	5550	5550	5550	5550	0
185	20231228	163300	116004680	5550	5550	5550	5550	0
186	20231228	163200	116004680	5550	5550	5550	5550	0
187	20231228	163100	116004680	5550	5550	5550	5550	0
188	20231228	163000	116004680	5550	5550	5550	5550	0
189	20231228	162900	116004680	5550	5550	5550	5550	0
190	20231228	162800	116004680	5550	5550	5550	5550	0
191	20231228	162700	116004680	5550	5550	5550	5550	0
192	20231228	162600	116004680	5550	5550	5550	5550	0
193	20231228	162500	116004680	5550	5550	5550	5550	0
194	20231228	162400	116004680	5550	5550	5550	5550	0
195	20231228	162300	116004680	5550	5550	5550	5550	0
196	20231228	162200	116004680	5550	5550	5550	5550	0
197	20231228	162100	116004680	5550	5550	5550	5550	0
198	20231228	162000	116004680	5550	5550	5550	5550	0
199	20231228	161900	116004680	5550	5550	5550	5550	0
200	20231228	161800	116004680	5550	5550	5550	5550	0
201	20231228	161700	116004680	5550	5550	5550	5550	0
202	20231228	161600	116004680	5550	5550	5550	5550	0
203	20231228	161500	116004680	5550	5550	5550	5550	0
204	20231228	161400	116004680	5550	5550	5550	5550	0
205	20231228	161300	116004680	5550	5550	5550	5550	0
206	20231228	161200	116004680	5550	5550	5550	5550	0
207	20231228	161100	116004680	5550	5550	5550	5550	0
208	20231228	161000	116004680	5550	5550	5550	5550	0
209	20231228	160900	116004680	5550	5550	5550	5550	0
210	20231228	160800	116004680	5550	5550	5550	5550	0
211	20231228	160700	116004680	5550	5550	5550	5550	0
212	20231228	160600	116004680	5550	5550	5550	5550	144
213	20231228	160500	116004680	5550	5550	5550	5550	0
214	20231228	160400	116004680	5550	5550	5550	5550	0
215	20231228	160300	116004680	5550	5550	5550	5550	0
216	20231228	160200	116004680	5550	5550	5550	5550	0
217	20231228	160100	116004680	5550	5550	5550	5550	0
218	20231228	160000	116004680	5550	5550	5550	5550	0
219	20231228	155900	116004680	5550	5550	5550	5550	0
220	20231228	155800	116004680	5550	5550	5550	5550	0
221	20231228	155700	116004680	5550	5550	5550	5550	0
222	20231228	155600	116004680	5550	5550	5550	5550	0
223	20231228	155500	116004680	5550	5550	5550	5550	0
224	20231228	155400	116004680	5550	5550	5550	5550	0
225	20231228	155300	116004680	5550	5550	5550	5550	0
226	20231228	155200	116004680	5550	5550	5550	5550	0
227	20231228	155100	116004680	5550	5550	5550	5550	0
228	20231228	155000	116004680	5550	5550	5550	5550	0
229	20231228	154900	116004680	5550	5550	5550	5550	0
230	20231228	154800	116004680	5550	5550	5550	5550	0
231	20231228	154700	116004680	5550	5550	5550	5550	0
232	20231228	154600	116004680	5550	5550	5550	5550	0
233	20231228	154500	116004680	5550	5550	5550	5550	0
234	20231228	154400	116004680	5550	5550	5550	5550	0
235	20231228	154300	116004680	5550	5550	5550	5550	0
236	20231228	154200	116004680	5550	5550	5550	5550	0
237	20231228	154100	116004680	5550	5550	5550	5550	0
238	20231228	154000	116004680	5550	5550	5550	5550	0
239	20231228	153900	116004680	5550	5550	5550	5550	0
240	20231228	153800	116004680	5550	5550	5550	5550	0
241	20231228	153700	116004680	5550	5550	5550	5550	0
242	20231228	153600	116004680	5550	5550	5550	5550	144
243	20231228	153500	116004680	5550	5550	5550	5550	0
244	20231228	153400	116004680	5550	5550	5550	5550	0
245	20231228	153300	116004680	5550	5550	5550	5550	0
246	20231228	153200	116004680	5550	5550	5550	5550	0
247	20231228	153100	116004680	5550	5550	5550	5550	0
248	20231228	153000	116004680	5550	5550	5550	5550	144
249	20231228	152900	115205480	5550	5550	5550	5550	0
250	20231228	152800	115205480	5550	5550	5550	5550	0
251	20231228	152700	115205480	5550	5550	5550	5550	0
252	20231228	152600	115205480	5550	5550	5550	5550	0
253	20231228	152500	115205480	5550	5550	5550	5550	0
254	20231228	152400	115205480	5550	5550	5550	5550	0
255	20231228	152300	115205480	5550	5550	5550	5550	0
256	20231228	152200	115205480	5550	5550	5550	5550	0
257	20231228	152100	115205480	5550	5550	5550	5550	0
258	20231228	152000	115205480	5550	5550	5550	5550	0
259	20231228	151900	115205480	5550	5550	5550	5530	16
260	20231228	151800	115116960	5530	5530	5530	5530	57
261	20231228	151700	114801750	5530	5530	5530	5530	381
262	20231228	151600	112694820	5550	5550	5550	5550	0
263	20231228	151500	112694820	5550	5550	5550	5550	1
264	20231228	151400	112689270	5530	5540	5540	5530	27
265	20231228	151300	112539940	5550	5550	5550	5550	1
266	20231228	151200	112534390	5530	5530	5530	5530	300
267	20231228	151100	110875390	5550	5550	5550	5550	0
268	20231228	151000	110875390	5550	5550	5550	5550	0
269	20231228	150900	110875390	5550	5550	5550	5550	100
270	20231228	150800	110320390	5520	5520	5520	5520	0
271	20231228	150700	110320390	5520	5550	5550	5520	90
272	20231228	150600	109822850	5530	5530	5530	5530	1
273	20231228	150500	109817320	5550	5550	5550	5550	1
274	20231228	150400	109811770	5550	5550	5550	5550	1
275	20231228	150300	109806220	5560	5560	5560	5560	0
276	20231228	150200	109806220	5560	5560	5560	5560	0
277	20231228	150100	109806220	5560	5560	5560	5560	0
278	20231228	150000	109806220	5560	5560	5560	5560	0
279	20231228	145900	109806220	5560	5560	5560	5560	0
280	20231228	145800	109806220	5560	5530	5560	5530	19
281	20231228	145700	109701120	5540	5540	5540	5540	30
282	20231228	145600	109534920	5540	5540	5540	5540	0
283	20231228	145500	109534920	5540	5540	5540	5540	0
284	20231228	145400	109534920	5540	5540	5540	5540	0
285	20231228	145300	109534920	5540	5540	5540	5540	23
286	20231228	145200	109407500	5540	5540	5540	5540	0
287	20231228	145100	109407500	5540	5540	5540	5540	287
288	20231228	145000	107817520	5540	5540	5540	5540	0
289	20231228	144900	107817520	5540	5540	5540	5540	0
290	20231228	144800	107817520	5540	5540	5540	5540	0
291	20231228	144700	107817520	5540	5540	5540	5540	228
292	20231228	144600	106554400	5540	5540	5540	5540	0
293	20231228	144500	106554400	5540	5540	5540	5540	0
294	20231228	144400	106554400	5540	5540	5540	5540	0
295	20231228	144300	106554400	5540	5540	5540	5540	180
296	20231228	144200	105557200	5540	5540	5540	5540	0
297	20231228	144100	105557200	5540	5540	5540	5540	0
298	20231228	144000	105557200	5540	5540	5540	5540	0
299	20231228	143900	105557200	5540	5540	5540	5540	0
300	20231228	143800	105557200	5540	5520	5540	5520	19
301	20231228	143700	105452300	5520	5520	5520	5520	11
302	20231228	143600	105391580	5520	5520	5520	5520	0
303	20231228	143500	105391580	5520	5520	5520	5520	0
304	20231228	143400	105391580	5520	5520	5520	5520	0
305	20231228	143300	105391580	5520	5520	5520	5520	0
306	20231228	143200	105391580	5520	5520	5520	5520	0
307	20231228	143100	105391580	5520	5540	5540	5520	400
308	20231228	143000	103179580	5530	5530	5530	5530	0
309	20231228	142900	103179580	5530	5530	5530	5530	675
310	20231228	142800	99446830	5530	5530	5530	5530	0
311	20231228	142700	99446830	5530	5530	5530	5530	0
312	20231228	142600	99446830	5530	5530	5530	5530	0
313	20231228	142500	99446830	5530	5530	5530	5530	100
314	20231228	142400	98893830	5530	5530	5530	5530	0
315	20231228	142300	98893830	5530	5530	5530	5530	225
316	20231228	142200	97649580	5530	5530	5530	5530	0
317	20231228	142100	97649580	5530	5530	5530	5530	0
318	20231228	142000	97649580	5530	5530	5530	5530	0
319	20231228	141900	97649580	5530	5530	5530	5530	0
320	20231228	141800	97649580	5530	5530	5530	5530	0
321	20231228	141700	97649580	5530	5530	5530	5530	0
322	20231228	141600	97649580	5530	5530	5530	5530	0
323	20231228	141500	97649580	5530	5530	5530	5530	0
324	20231228	141400	97649580	5530	5530	5530	5530	0
325	20231228	141300	97649580	5530	5540	5540	5530	100
326	20231228	141200	97096460	5540	5540	5540	5540	0
327	20231228	141100	97096460	5540	5540	5540	5540	0
328	20231228	141000	97096460	5540	5540	5540	5540	0
329	20231228	140900	97096460	5540	5540	5540	5540	0
330	20231228	140800	97096460	5540	5550	5550	5540	264
331	20231228	140700	95633440	5550	5550	5550	5550	0
332	20231228	140600	95633440	5550	5550	5550	5550	0
333	20231228	140500	95633440	5550	5550	5550	5550	0
334	20231228	140400	95633440	5550	5550	5550	5550	0
335	20231228	140300	95633440	5550	5550	5550	5550	54
336	20231228	140200	95333740	5540	5540	5540	5540	0
337	20231228	140100	95333740	5540	5540	5540	5540	0
338	20231228	140000	95333740	5540	5540	5540	5540	0
339	20231228	135900	95333740	5540	5540	5540	5540	85
340	20231228	135800	94862840	5550	5550	5550	5550	0
341	20231228	135700	94862840	5550	5550	5550	5550	946
342	20231228	135600	89612540	5550	5550	5550	5550	0
343	20231228	135500	89612540	5550	5550	5550	5550	0
344	20231228	135400	89612540	5550	5550	5550	5550	1
345	20231228	135300	89606990	5560	5560	5560	5560	1
346	20231228	135200	89601430	5560	5560	5560	5560	0
347	20231228	135100	89601430	5560	5560	5560	5560	20
348	20231228	135000	89490230	5560	5560	5560	5560	0
349	20231228	134900	89490230	5560	5560	5560	5560	0
350	20231228	134800	89490230	5560	5560	5560	5560	0
351	20231228	134700	89490230	5560	5560	5560	5560	0
352	20231228	134600	89490230	5560	5560	5560	5560	0
353	20231228	134500	89490230	5560	5560	5560	5560	0
354	20231228	134400	89490230	5560	5560	5560	5560	0
355	20231228	134300	89490230	5560	5560	5560	5560	0
356	20231228	134200	89490230	5560	5560	5560	5560	0
357	20231228	134100	89490230	5560	5560	5560	5560	2
358	20231228	134000	89479110	5550	5550	5550	5550	0
359	20231228	133900	89479110	5550	5550	5550	5550	1
360	20231228	133800	89473560	5560	5560	5560	5560	0
361	20231228	133700	89473560	5560	5560	5560	5560	0
362	20231228	133600	89473560	5560	5560	5560	5560	0
363	20231228	133500	89473560	5560	5560	5560	5560	0
364	20231228	133400	89473560	5560	5560	5560	5560	0
365	20231228	133300	89473560	5560	5560	5560	5560	0
366	20231228	133200	89473560	5560	5560	5560	5560	2
367	20231228	133100	89462440	5550	5550	5550	5550	0
368	20231228	133000	89462440	5550	5550	5550	5550	0
369	20231228	132900	89462440	5550	5550	5550	5550	0
370	20231228	132800	89462440	5550	5550	5550	5550	149
371	20231228	132700	88635490	5560	5560	5560	5560	2
372	20231228	132600	88624370	5560	5560	5560	5560	0
373	20231228	132500	88624370	5560	5560	5560	5560	3
374	20231228	132400	88607690	5560	5560	5560	5560	2
375	20231228	132300	88596570	5560	5560	5560	5560	0
376	20231228	132200	88596570	5560	5560	5560	5560	0
377	20231228	132100	88596570	5560	5560	5560	5560	0
378	20231228	132000	88596570	5560	5560	5560	5560	0
379	20231228	131900	88596570	5560	5560	5560	5560	0
380	20231228	131800	88596570	5560	5560	5560	5560	0
381	20231228	131700	88596570	5560	5560	5560	5560	0
382	20231228	131600	88596570	5560	5560	5560	5560	0
383	20231228	131500	88596570	5560	5560	5560	5560	0
384	20231228	131400	88596570	5560	5560	5560	5560	0
385	20231228	131300	88596570	5560	5560	5560	5560	0
386	20231228	131200	88596570	5560	5560	5560	5560	300
387	20231228	131100	86928570	5560	5560	5560	5560	7
388	20231228	131000	86889650	5550	5550	5550	5550	0
389	20231228	130900	86889650	5550	5550	5550	5550	0
390	20231228	130800	86889650	5550	5550	5550	5550	18
391	20231228	130700	86789750	5560	5560	5560	5560	0
392	20231228	130600	86789750	5560	5560	5560	5560	3
393	20231228	130500	86773070	5560	5560	5560	5560	0
394	20231228	130400	86773070	5560	5560	5560	5560	0
395	20231228	130300	86773070	5560	5560	5560	5560	2
396	20231228	130200	86761950	5550	5550	5550	5550	0
397	20231228	130100	86761950	5550	5550	5550	5550	0
398	20231228	130000	86761950	5550	5550	5550	5550	0
399	20231228	125900	86761950	5550	5550	5550	5550	5
400	20231228	125800	86734200	5550	5550	5550	5550	56
401	20231228	125700	86423400	5560	5560	5560	5560	23
402	20231228	125600	86295520	5570	5570	5570	5570	0
403	20231228	125500	86295520	5570	5570	5570	5570	0
404	20231228	125400	86295520	5570	5570	5570	5570	0
405	20231228	125300	86295520	5570	5570	5570	5570	0
406	20231228	125200	86295520	5570	5570	5570	5570	0
407	20231228	125100	86295520	5570	5570	5570	5570	0
408	20231228	125000	86295520	5570	5570	5570	5570	0
409	20231228	124900	86295520	5570	5570	5570	5570	0
410	20231228	124800	86295520	5570	5570	5570	5570	0
411	20231228	124700	86295520	5570	5570	5570	5570	2
412	20231228	124600	86284380	5570	5570	5570	5570	0
413	20231228	124500	86284380	5570	5560	5570	5560	306
414	20231228	124400	84583000	5560	5550	5560	5550	489
415	20231228	124300	81864670	5560	5560	5560	5560	50
416	20231228	124200	81586670	5560	5560	5560	5560	5
417	20231228	124100	81558870	5510	5510	5510	5510	10
418	20231228	124000	81503770	5560	5560	5560	5560	0
419	20231228	123900	81503770	5560	5560	5560	5560	0
420	20231228	123800	81503770	5560	5560	5560	5560	2
421	20231228	123700	81492650	5510	5510	5510	5510	0
422	20231228	123600	81492650	5510	5510	5510	5510	10
423	20231228	123500	81437550	5560	5560	5560	5560	0
424	20231228	123400	81437550	5560	5560	5560	5560	0
425	20231228	123300	81437550	5560	5560	5560	5560	0
426	20231228	123200	81437550	5560	5560	5560	5560	2
427	20231228	123100	81426430	5550	5550	5550	5550	10
428	20231228	123000	81370930	5550	5550	5550	5550	0
429	20231228	122900	81370930	5550	5550	5550	5550	0
430	20231228	122800	81370930	5550	5550	5550	5550	0
431	20231228	122700	81370930	5550	5550	5550	5550	0
432	20231228	122600	81370930	5550	5550	5550	5550	2
433	20231228	122500	81359830	5510	5510	5510	5510	20
434	20231228	122400	81249630	5550	5550	5550	5550	0
435	20231228	122300	81249630	5550	5540	5550	5540	22
436	20231228	122200	81127730	5540	5540	5540	5540	30
437	20231228	122100	80961530	5560	5560	5560	5560	0
438	20231228	122000	80961530	5560	5560	5560	5560	0
439	20231228	121900	80961530	5560	5560	5560	5560	0
440	20231228	121800	80961530	5560	5560	5560	5560	0
441	20231228	121700	80961530	5560	5560	5560	5560	0
442	20231228	121600	80961530	5560	5560	5560	5560	228
443	20231228	121500	79693850	5560	5560	5560	5560	0
444	20231228	121400	79693850	5560	5560	5560	5560	0
445	20231228	121300	79693850	5560	5560	5560	5560	0
446	20231228	121200	79693850	5560	5560	5560	5560	0
447	20231228	121100	79693850	5560	5550	5560	5550	48
448	20231228	121000	79427430	5510	5510	5510	5510	46
449	20231228	120900	79173970	5560	5560	5560	5560	0
450	20231228	120800	79173970	5560	5560	5560	5560	0
451	20231228	120700	79173970	5560	5550	5560	5550	3
452	20231228	120600	79157300	5560	5560	5560	5560	0
453	20231228	120500	79157300	5560	5560	5560	5560	0
454	20231228	120400	79157300	5560	5560	5560	5560	0
455	20231228	120300	79157300	5560	5560	5560	5560	0
456	20231228	120200	79157300	5560	5560	5560	5560	0
457	20231228	120100	79157300	5560	5560	5560	5560	0
458	20231228	120000	79157300	5560	5560	5560	5560	0
459	20231228	115900	79157300	5560	5560	5560	5560	0
460	20231228	115800	79157300	5560	5560	5560	5560	0
461	20231228	115700	79157300	5560	5560	5560	5560	0
462	20231228	115600	79157300	5560	5560	5560	5560	0
463	20231228	115500	79157300	5560	5560	5560	5560	2
464	20231228	115400	79146180	5550	5550	5550	5550	647
465	20231228	115300	75555330	5550	5550	5550	5550	0
466	20231228	115200	75555330	5550	5510	5550	5510	100
467	20231228	115100	75004210	5510	5510	5510	5510	0
468	20231228	115000	75004210	5510	5510	5510	5510	2
469	20231228	114900	74993190	5510	5510	5510	5510	1
470	20231228	114800	74987680	5550	5550	5550	5550	0
471	20231228	114700	74987680	5550	5550	5550	5550	0
472	20231228	114600	74987680	5550	5550	5550	5550	0
473	20231228	114500	74987680	5550	5550	5550	5550	0
474	20231228	114400	74987680	5550	5550	5550	5550	0
475	20231228	114300	74987680	5550	5550	5550	5550	0
476	20231228	114200	74987680	5550	5550	5550	5550	1
477	20231228	114100	74982130	5500	5500	5500	5500	1
478	20231228	114000	74976630	5550	5550	5550	5550	0
479	20231228	113900	74976630	5550	5550	5550	5550	1
480	20231228	113800	74971080	5500	5520	5520	5500	461
481	20231228	113700	72433580	5520	5520	5520	5520	0
482	20231228	113600	72433580	5520	5520	5520	5520	0
483	20231228	113500	72433580	5520	5520	5520	5520	1
484	20231228	113400	72428060	5500	5500	5500	5500	0
485	20231228	113300	72428060	5500	5500	5500	5500	0
486	20231228	113200	72428060	5500	5500	5500	5500	0
487	20231228	113100	72428060	5500	5510	5510	5500	4120
488	20231228	113000	49739620	5520	5520	5520	5520	2
489	20231228	112900	49728580	5520	5520	5520	5520	0
490	20231228	112800	49728580	5520	5520	5520	5520	0
491	20231228	112700	49728580	5520	5520	5520	5520	0
492	20231228	112600	49728580	5520	5530	5530	5520	859
493	20231228	112500	44986170	5530	5530	5530	5530	18
494	20231228	112400	44886630	5530	5530	5530	5530	0
495	20231228	112300	44886630	5530	5530	5530	5530	0
496	20231228	112200	44886630	5530	5530	5530	5530	3
497	20231228	112100	44870040	5530	5530	5530	5530	392
498	20231228	112000	42702280	5550	5550	5550	5550	0
499	20231228	111900	42702280	5550	5550	5550	5550	0
500	20231228	111800	42702280	5550	5550	5550	5550	2
501	20231228	111700	42691180	5550	5550	5550	5550	0
502	20231228	111600	42691180	5550	5550	5550	5550	0
503	20231228	111500	42691180	5550	5550	5550	5550	0
504	20231228	111400	42691180	5550	5550	5550	5550	2
505	20231228	111300	42680080	5550	5550	5550	5550	0
506	20231228	111200	42680080	5550	5550	5550	5550	0
507	20231228	111100	42680080	5550	5550	5550	5550	0
508	20231228	111000	42680080	5550	5550	5550	5550	0
509	20231228	110900	42680080	5550	5550	5550	5550	0
510	20231228	110800	42680080	5550	5550	5550	5550	0
511	20231228	110700	42680080	5550	5550	5550	5550	1
512	20231228	110600	42674530	5560	5560	5560	5560	0
513	20231228	110500	42674530	5560	5560	5560	5560	0
514	20231228	110400	42674530	5560	5560	5560	5560	2
515	20231228	110300	42663410	5570	5570	5570	5570	0
516	20231228	110200	42663410	5570	5570	5570	5570	0
517	20231228	110100	42663410	5570	5570	5570	5570	0
518	20231228	110000	42663410	5570	5570	5570	5570	0
519	20231228	105900	42663410	5570	5570	5570	5570	0
520	20231228	105800	42663410	5570	5570	5570	5570	0
521	20231228	105700	42663410	5570	5570	5570	5570	0
522	20231228	105600	42663410	5570	5570	5570	5570	0
523	20231228	105500	42663410	5570	5570	5570	5570	0
524	20231228	105400	42663410	5570	5570	5570	5570	0
525	20231228	105300	42663410	5570	5570	5570	5570	0
526	20231228	105200	42663410	5570	5570	5570	5570	0
527	20231228	105100	42663410	5570	5570	5570	5570	1
528	20231228	105000	42657840	5570	5570	5570	5570	0
529	20231228	104900	42657840	5570	5570	5570	5570	0
530	20231228	104800	42657840	5570	5570	5570	5570	0
531	20231228	104700	42657840	5570	5570	5570	5570	0
532	20231228	104600	42657840	5570	5570	5570	5570	0
533	20231228	104500	42657840	5570	5570	5570	5570	30
534	20231228	104400	42490740	5570	5570	5570	5570	0
535	20231228	104300	42490740	5570	5570	5570	5570	0
536	20231228	104200	42490740	5570	5570	5570	5570	0
537	20231228	104100	42490740	5570	5570	5570	5570	0
538	20231228	104000	42490740	5570	5570	5570	5570	0
539	20231228	103900	42490740	5570	5570	5570	5570	0
540	20231228	103800	42490740	5570	5570	5570	5570	0
541	20231228	103700	42490740	5570	5570	5570	5570	0
542	20231228	103600	42490740	5570	5570	5570	5570	0
543	20231228	103500	42490740	5570	5570	5570	5570	0
544	20231228	103400	42490740	5570	5530	5570	5510	279
545	20231228	103300	40949820	5540	5540	5540	5540	30
546	20231228	103200	40783620	5570	5570	5570	5570	0
547	20231228	103100	40783620	5570	5570	5570	5570	0
548	20231228	103000	40783620	5570	5570	5570	5570	2
549	20231228	102900	40772480	5540	5540	5540	5540	0
550	20231228	102800	40772480	5540	5540	5540	5540	1
551	20231228	102700	40766940	5570	5560	5570	5560	52
552	20231228	102600	40477780	5560	5550	5560	5550	5
553	20231228	102500	40450000	5540	5540	5540	5540	0
554	20231228	102400	40450000	5540	5540	5540	5540	88
555	20231228	102300	39962480	5540	5540	5540	5540	4
556	20231228	102200	39940320	5540	5540	5540	5540	0
557	20231228	102100	39940320	5540	5540	5540	5540	0
558	20231228	102000	39940320	5540	5540	5540	5540	0
559	20231228	101900	39940320	5540	5540	5540	5540	0
560	20231228	101800	39940320	5540	5540	5540	5540	0
561	20231228	101700	39940320	5540	5540	5540	5540	0
562	20231228	101600	39940320	5540	5540	5540	5540	0
563	20231228	101500	39940320	5540	5540	5540	5540	1
564	20231228	101400	39934780	5540	5540	5540	5540	0
565	20231228	101300	39934780	5540	5540	5540	5540	0
566	20231228	101200	39934780	5540	5540	5540	5540	0
567	20231228	101100	39934780	5540	5530	5540	5530	9
568	20231228	101000	39884970	5540	5540	5540	5540	0
569	20231228	100900	39884970	5540	5540	5540	5540	0
570	20231228	100800	39884970	5540	5540	5540	5540	0
571	20231228	100700	39884970	5540	5540	5540	5540	0
572	20231228	100600	39884970	5540	5540	5540	5540	20
573	20231228	100500	39774170	5540	5540	5540	5540	1
574	20231228	100400	39768630	5540	5540	5540	5540	0
575	20231228	100300	39768630	5540	5540	5540	5540	0
576	20231228	100200	39768630	5540	5540	5540	5540	0
577	20231228	100100	39768630	5540	5540	5540	5540	0
578	20231228	100000	39768630	5540	5540	5540	5540	4
579	20231228	095900	39746470	5510	5510	5510	5510	120
580	20231228	095800	39085270	5510	5530	5530	5510	1041
581	20231228	095700	33344320	5530	5530	5530	5530	0
582	20231228	095600	33344320	5530	5530	5530	5530	177
583	20231228	095500	32365510	5530	5530	5530	5530	0
584	20231228	095400	32365510	5530	5530	5530	5530	10
585	20231228	095300	32310210	5530	5540	5540	5530	14
586	20231228	095200	32232760	5540	5540	5540	5540	1
587	20231228	095100	32227220	5540	5540	5540	5540	0
588	20231228	095000	32227220	5540	5540	5540	5540	0
589	20231228	094900	32227220	5540	5540	5540	5540	0
590	20231228	094800	32227220	5540	5540	5540	5540	0
591	20231228	094700	32227220	5540	5530	5540	5530	2
592	20231228	094600	32216150	5520	5520	5520	5520	0
593	20231228	094500	32216150	5520	5520	5520	5520	0
594	20231228	094400	32216150	5520	5520	5520	5520	1
595	20231228	094300	32210630	5530	5530	5530	5530	0
596	20231228	094200	32210630	5530	5530	5530	5530	0
597	20231228	094100	32210630	5530	5530	5530	5530	1
598	20231228	094000	32205100	5520	5520	5520	5520	0
599	20231228	093900	32205100	5520	5520	5520	5520	0
600	20231228	093800	32205100	5520	5520	5520	5520	0
601	20231228	093700	32205100	5520	5520	5520	5520	0
602	20231228	093600	32205100	5520	5520	5520	5520	0
603	20231228	093500	32205100	5520	5520	5520	5520	1
604	20231228	093400	32199580	5560	5560	5560	5560	3
605	20231228	093300	32182900	5560	5550	5560	5550	44
606	20231228	093200	31938670	5550	5550	5550	5550	2
607	20231228	093100	31927570	5520	5520	5520	5520	0
608	20231228	093000	31927570	5520	5520	5520	5520	8
609	20231228	092900	31883410	5520	5550	5550	5520	5
610	20231228	092800	31855690	5560	5560	5560	5560	0
611	20231228	092700	31855690	5560	5560	5560	5560	0
612	20231228	092600	31855690	5560	5560	5560	5560	0
613	20231228	092500	31855690	5560	5560	5560	5560	0
614	20231228	092400	31855690	5560	5560	5560	5530	676
615	20231228	092300	28117260	5530	5560	5560	5530	4
616	20231228	092200	28095050	5530	5530	5530	5530	11
617	20231228	092100	28034220	5530	5530	5530	5530	1
618	20231228	092000	28028690	5560	5560	5560	5560	29
619	20231228	091900	27867450	5560	5560	5560	5560	154
620	20231228	091800	27011210	5520	5520	5520	5520	38
621	20231228	091700	26801450	5560	5560	5560	5560	10
622	20231228	091600	26745850	5560	5530	5560	5530	36
623	20231228	091500	26546330	5510	5520	5520	5510	681
624	20231228	091400	22789020	5510	5510	5510	5510	1
625	20231228	091300	22783510	5540	5540	5540	5540	0
626	20231228	091200	22783510	5540	5540	5540	5540	1
627	20231228	091100	22777970	5510	5520	5520	5510	300
628	20231228	091000	21124570	5500	5500	5500	5500	0
629	20231228	090900	21124570	5500	5530	5530	5500	3004
630	20231228	090800	4584620	5570	5570	5570	5570	1
631	20231228	090700	4579050	5530	5530	5530	5530	0
632	20231228	090600	4579050	5530	5530	5530	5530	61
633	20231228	090500	4241720	5530	5530	5530	5530	239
634	20231228	090400	2920050	5520	5520	5520	5520	0
635	20231228	090300	2920050	5520	5520	5520	5520	3
636	20231228	090200	2903490	5520	5520	5520	5520	0
637	20231228	090100	2903490	5520	5510	5520	5500	116
638	20231228	090000	2264780	5520	5570	5570	5520	408