KissMeData/221800/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	204400	532622080	5280	5280	5280	5280	11564
3	20231228	204300	532622080	5280	5280	5280	5280	0
4	20231228	204200	532622080	5280	5280	5280	5280	0
5	20231228	204100	532622080	5280	5280	5280	5280	0
6	20231228	204000	532622080	5280	5280	5280	5280	0
7	20231228	203900	532622080	5280	5280	5280	5280	0
8	20231228	203800	532622080	5280	5280	5280	5280	0
9	20231228	203700	532622080	5280	5280	5280	5280	0
10	20231228	203600	532622080	5280	5280	5280	5280	0
11	20231228	203500	532622080	5280	5280	5280	5280	0
12	20231228	203400	532622080	5280	5280	5280	5280	0
13	20231228	203300	532622080	5280	5280	5280	5280	0
14	20231228	203200	532622080	5280	5280	5280	5280	0
15	20231228	203100	532622080	5280	5280	5280	5280	0
16	20231228	203000	532622080	5280	5280	5280	5280	0
17	20231228	202900	532622080	5280	5280	5280	5280	0
18	20231228	202800	532622080	5280	5280	5280	5280	0
19	20231228	202700	532622080	5280	5280	5280	5280	0
20	20231228	202600	532622080	5280	5280	5280	5280	0
21	20231228	202500	532622080	5280	5280	5280	5280	0
22	20231228	202400	532622080	5280	5280	5280	5280	0
23	20231228	202300	532622080	5280	5280	5280	5280	0
24	20231228	202200	532622080	5280	5280	5280	5280	0
25	20231228	202100	532622080	5280	5280	5280	5280	0
26	20231228	202000	532622080	5280	5280	5280	5280	0
27	20231228	201900	532622080	5280	5280	5280	5280	0
28	20231228	201800	532622080	5280	5280	5280	5280	0
29	20231228	201700	532622080	5280	5280	5280	5280	0
30	20231228	201600	532622080	5280	5280	5280	5280	0
31	20231228	201500	532622080	5280	5280	5280	5280	0
32	20231228	201400	532622080	5280	5280	5280	5280	11564
33	20231228	201300	532622080	5280	5280	5280	5280	0
34	20231228	201200	532622080	5280	5280	5280	5280	0
35	20231228	201100	532622080	5280	5280	5280	5280	0
36	20231228	201000	532622080	5280	5280	5280	5280	0
37	20231228	200900	532622080	5280	5280	5280	5280	0
38	20231228	200800	532622080	5280	5280	5280	5280	0
39	20231228	200700	532622080	5280	5280	5280	5280	0
40	20231228	200600	532622080	5280	5280	5280	5280	0
41	20231228	200500	532622080	5280	5280	5280	5280	0
42	20231228	200400	532622080	5280	5280	5280	5280	0
43	20231228	200300	532622080	5280	5280	5280	5280	0
44	20231228	200200	532622080	5280	5280	5280	5280	0
45	20231228	200100	532622080	5280	5280	5280	5280	0
46	20231228	200000	532622080	5280	5280	5280	5280	0
47	20231228	195900	532622080	5280	5280	5280	5280	0
48	20231228	195800	532622080	5280	5280	5280	5280	0
49	20231228	195700	532622080	5280	5280	5280	5280	0
50	20231228	195600	532622080	5280	5280	5280	5280	0
51	20231228	195500	532622080	5280	5280	5280	5280	0
52	20231228	195400	532622080	5280	5280	5280	5280	0
53	20231228	195300	532622080	5280	5280	5280	5280	0
54	20231228	195200	532622080	5280	5280	5280	5280	0
55	20231228	195100	532622080	5280	5280	5280	5280	0
56	20231228	195000	532622080	5280	5280	5280	5280	0
57	20231228	194900	532622080	5280	5280	5280	5280	0
58	20231228	194800	532622080	5280	5280	5280	5280	0
59	20231228	194700	532622080	5280	5280	5280	5280	0
60	20231228	194600	532622080	5280	5280	5280	5280	0
61	20231228	194500	532622080	5280	5280	5280	5280	0
62	20231228	194400	532622080	5280	5280	5280	5280	11564
63	20231228	194300	532622080	5280	5280	5280	5280	0
64	20231228	194200	532622080	5280	5280	5280	5280	0
65	20231228	194100	532622080	5280	5280	5280	5280	0
66	20231228	194000	532622080	5280	5280	5280	5280	0
67	20231228	193900	532622080	5280	5280	5280	5280	0
68	20231228	193800	532622080	5280	5280	5280	5280	0
69	20231228	193700	532622080	5280	5280	5280	5280	0
70	20231228	193600	532622080	5280	5280	5280	5280	0
71	20231228	193500	532622080	5280	5280	5280	5280	0
72	20231228	193400	532622080	5280	5280	5280	5280	0
73	20231228	193300	532622080	5280	5280	5280	5280	0
74	20231228	193200	532622080	5280	5280	5280	5280	0
75	20231228	193100	532622080	5280	5280	5280	5280	0
76	20231228	193000	532622080	5280	5280	5280	5280	0
77	20231228	192900	532622080	5280	5280	5280	5280	0
78	20231228	192800	532622080	5280	5280	5280	5280	0
79	20231228	192700	532622080	5280	5280	5280	5280	0
80	20231228	192600	532622080	5280	5280	5280	5280	0
81	20231228	192500	532622080	5280	5280	5280	5280	0
82	20231228	192400	532622080	5280	5280	5280	5280	0
83	20231228	192300	532622080	5280	5280	5280	5280	0
84	20231228	192200	532622080	5280	5280	5280	5280	0
85	20231228	192100	532622080	5280	5280	5280	5280	0
86	20231228	192000	532622080	5280	5280	5280	5280	0
87	20231228	191900	532622080	5280	5280	5280	5280	0
88	20231228	191800	532622080	5280	5280	5280	5280	0
89	20231228	191700	532622080	5280	5280	5280	5280	0
90	20231228	191600	532622080	5280	5280	5280	5280	0
91	20231228	191500	532622080	5280	5280	5280	5280	0
92	20231228	191400	532622080	5280	5280	5280	5280	11564
93	20231228	191300	532622080	5280	5280	5280	5280	0
94	20231228	191200	532622080	5280	5280	5280	5280	0
95	20231228	191100	532622080	5280	5280	5280	5280	0
96	20231228	191000	532622080	5280	5280	5280	5280	0
97	20231228	190900	532622080	5280	5280	5280	5280	0
98	20231228	190800	532622080	5280	5280	5280	5280	0
99	20231228	190700	532622080	5280	5280	5280	5280	0
100	20231228	190600	532622080	5280	5280	5280	5280	0
101	20231228	190500	532622080	5280	5280	5280	5280	0
102	20231228	190400	532622080	5280	5280	5280	5280	0
103	20231228	190300	532622080	5280	5280	5280	5280	0
104	20231228	190200	532622080	5280	5280	5280	5280	0
105	20231228	190100	532622080	5280	5280	5280	5280	0
106	20231228	190000	532622080	5280	5280	5280	5280	0
107	20231228	185900	532622080	5280	5280	5280	5280	0
108	20231228	185800	532622080	5280	5280	5280	5280	0
109	20231228	185700	532622080	5280	5280	5280	5280	0
110	20231228	185600	532622080	5280	5280	5280	5280	0
111	20231228	185500	532622080	5280	5280	5280	5280	0
112	20231228	185400	532622080	5280	5280	5280	5280	0
113	20231228	185300	532622080	5280	5280	5280	5280	0
114	20231228	185200	532622080	5280	5280	5280	5280	0
115	20231228	185100	532622080	5280	5280	5280	5280	0
116	20231228	185000	532622080	5280	5280	5280	5280	0
117	20231228	184900	532622080	5280	5280	5280	5280	0
118	20231228	184800	532622080	5280	5280	5280	5280	0
119	20231228	184700	532622080	5280	5280	5280	5280	0
120	20231228	184600	532622080	5280	5280	5280	5280	0
121	20231228	184500	532622080	5280	5280	5280	5280	0
122	20231228	184400	532622080	5280	5280	5280	5280	11564
123	20231228	184300	532622080	5280	5280	5280	5280	0
124	20231228	184200	532622080	5280	5280	5280	5280	0
125	20231228	184100	532622080	5280	5280	5280	5280	0
126	20231228	184000	532622080	5280	5280	5280	5280	0
127	20231228	183900	532622080	5280	5280	5280	5280	0
128	20231228	183800	532622080	5280	5280	5280	5280	0
129	20231228	183700	532622080	5280	5280	5280	5280	0
130	20231228	183600	532622080	5280	5280	5280	5280	0
131	20231228	183500	532622080	5280	5280	5280	5280	0
132	20231228	183400	532622080	5280	5280	5280	5280	0
133	20231228	183300	532622080	5280	5280	5280	5280	0
134	20231228	183200	532622080	5280	5280	5280	5280	0
135	20231228	183100	532622080	5280	5280	5280	5280	0
136	20231228	183000	532622080	5280	5280	5280	5280	0
137	20231228	182900	532622080	5280	5280	5280	5280	0
138	20231228	182800	532622080	5280	5280	5280	5280	0
139	20231228	182700	532622080	5280	5280	5280	5280	0
140	20231228	182600	532622080	5280	5280	5280	5280	0
141	20231228	182500	532622080	5280	5280	5280	5280	0
142	20231228	182400	532622080	5280	5280	5280	5280	0
143	20231228	182300	532622080	5280	5280	5280	5280	0
144	20231228	182200	532622080	5280	5280	5280	5280	0
145	20231228	182100	532622080	5280	5280	5280	5280	0
146	20231228	182000	532622080	5280	5280	5280	5280	0
147	20231228	181900	532622080	5280	5280	5280	5280	0
148	20231228	181800	532622080	5280	5280	5280	5280	0
149	20231228	181700	532622080	5280	5280	5280	5280	0
150	20231228	181600	532622080	5280	5280	5280	5280	0
151	20231228	181500	532622080	5280	5280	5280	5280	0
152	20231228	181400	532622080	5280	5280	5280	5280	11564
153	20231228	181300	532622080	5280	5280	5280	5280	0
154	20231228	181200	532622080	5280	5280	5280	5280	0
155	20231228	181100	532622080	5280	5280	5280	5280	0
156	20231228	181000	532622080	5280	5280	5280	5280	0
157	20231228	180900	532622080	5280	5280	5280	5280	0
158	20231228	180800	532622080	5280	5280	5280	5280	0
159	20231228	180700	532622080	5280	5280	5280	5280	0
160	20231228	180600	532622080	5280	5280	5280	5280	0
161	20231228	180500	532622080	5280	5280	5280	5280	0
162	20231228	180400	532622080	5280	5280	5280	5280	0
163	20231228	180300	532622080	5280	5280	5280	5280	0
164	20231228	180200	532622080	5280	5280	5280	5280	0
165	20231228	180100	532622080	5280	5280	5280	5280	0
166	20231228	180000	532622080	5280	5280	5280	5280	0
167	20231228	175900	532622080	5280	5280	5280	5280	0
168	20231228	175800	532622080	5280	5280	5280	5280	0
169	20231228	175700	532622080	5280	5280	5280	5280	0
170	20231228	175600	532622080	5280	5280	5280	5280	0
171	20231228	175500	532622080	5280	5280	5280	5280	0
172	20231228	175400	532622080	5280	5280	5280	5280	0
173	20231228	175300	532622080	5280	5280	5280	5280	0
174	20231228	175200	532622080	5280	5280	5280	5280	0
175	20231228	175100	532622080	5280	5280	5280	5280	0
176	20231228	175000	532622080	5280	5280	5280	5280	0
177	20231228	174900	532622080	5280	5280	5280	5280	0
178	20231228	174800	532622080	5280	5280	5280	5280	0
179	20231228	174700	532622080	5280	5280	5280	5280	0
180	20231228	174600	532622080	5280	5280	5280	5280	0
181	20231228	174500	532622080	5280	5280	5280	5280	0
182	20231228	174400	532622080	5280	5280	5280	5280	11564
183	20231228	174300	532622080	5280	5280	5280	5280	0
184	20231228	174200	532622080	5280	5280	5280	5280	0
185	20231228	174100	532622080	5280	5280	5280	5280	0
186	20231228	174000	532622080	5280	5280	5280	5280	0
187	20231228	173900	532622080	5280	5280	5280	5280	0
188	20231228	173800	532622080	5280	5280	5280	5280	0
189	20231228	173700	532622080	5280	5280	5280	5280	0
190	20231228	173600	532622080	5280	5280	5280	5280	0
191	20231228	173500	532622080	5280	5280	5280	5280	0
192	20231228	173400	532622080	5280	5280	5280	5280	0
193	20231228	173300	532622080	5280	5280	5280	5280	0
194	20231228	173200	532622080	5280	5280	5280	5280	0
195	20231228	173100	532622080	5280	5280	5280	5280	0
196	20231228	173000	532622080	5280	5280	5280	5280	0
197	20231228	172900	532622080	5280	5280	5280	5280	0
198	20231228	172800	532622080	5280	5280	5280	5280	0
199	20231228	172700	532622080	5280	5280	5280	5280	0
200	20231228	172600	532622080	5280	5280	5280	5280	0
201	20231228	172500	532622080	5280	5280	5280	5280	0
202	20231228	172400	532622080	5280	5280	5280	5280	0
203	20231228	172300	532622080	5280	5280	5280	5280	0
204	20231228	172200	532622080	5280	5280	5280	5280	0
205	20231228	172100	532622080	5280	5280	5280	5280	0
206	20231228	172000	532622080	5280	5280	5280	5280	0
207	20231228	171900	532622080	5280	5280	5280	5280	0
208	20231228	171800	532622080	5280	5280	5280	5280	0
209	20231228	171700	532622080	5280	5280	5280	5280	0
210	20231228	171600	532622080	5280	5280	5280	5280	0
211	20231228	171500	532622080	5280	5280	5280	5280	0
212	20231228	171400	532622080	5280	5280	5280	5280	11564
213	20231228	171300	532622080	5280	5280	5280	5280	0
214	20231228	171200	532622080	5280	5280	5280	5280	0
215	20231228	171100	532622080	5280	5280	5280	5280	0
216	20231228	171000	532622080	5280	5280	5280	5280	0
217	20231228	170900	532622080	5280	5280	5280	5280	0
218	20231228	170800	532622080	5280	5280	5280	5280	0
219	20231228	170700	532622080	5280	5280	5280	5280	0
220	20231228	170600	532622080	5280	5280	5280	5280	0
221	20231228	170500	532622080	5280	5280	5280	5280	0
222	20231228	170400	532622080	5280	5280	5280	5280	0
223	20231228	170300	532622080	5280	5280	5280	5280	0
224	20231228	170200	532622080	5280	5280	5280	5280	0
225	20231228	170100	532622080	5280	5280	5280	5280	0
226	20231228	170000	532622080	5280	5280	5280	5280	0
227	20231228	165900	532622080	5280	5280	5280	5280	0
228	20231228	165800	532622080	5280	5280	5280	5280	0
229	20231228	165700	532622080	5280	5280	5280	5280	0
230	20231228	165600	532622080	5280	5280	5280	5280	0
231	20231228	165500	532622080	5280	5280	5280	5280	0
232	20231228	165400	532622080	5280	5280	5280	5280	0
233	20231228	165300	532622080	5280	5280	5280	5280	0
234	20231228	165200	532622080	5280	5280	5280	5280	0
235	20231228	165100	532622080	5280	5280	5280	5280	0
236	20231228	165000	532622080	5280	5280	5280	5280	0
237	20231228	164900	532622080	5280	5280	5280	5280	0
238	20231228	164800	532622080	5280	5280	5280	5280	0
239	20231228	164700	532622080	5280	5280	5280	5280	0
240	20231228	164600	532622080	5280	5280	5280	5280	0
241	20231228	164500	532622080	5280	5280	5280	5280	0
242	20231228	164400	532622080	5280	5280	5280	5280	11564
243	20231228	164300	532622080	5280	5280	5280	5280	0
244	20231228	164200	532622080	5280	5280	5280	5280	0
245	20231228	164100	532622080	5280	5280	5280	5280	0
246	20231228	164000	532622080	5280	5280	5280	5280	0
247	20231228	163900	532622080	5280	5280	5280	5280	0
248	20231228	163800	532622080	5280	5280	5280	5280	0
249	20231228	163700	532622080	5280	5280	5280	5280	0
250	20231228	163600	532622080	5280	5280	5280	5280	0
251	20231228	163500	532622080	5280	5280	5280	5280	0
252	20231228	163400	532622080	5280	5280	5280	5280	0
253	20231228	163300	532622080	5280	5280	5280	5280	0
254	20231228	163200	532622080	5280	5280	5280	5280	0
255	20231228	163100	532622080	5280	5280	5280	5280	0
256	20231228	163000	532622080	5280	5280	5280	5280	0
257	20231228	162900	532622080	5280	5280	5280	5280	0
258	20231228	162800	532622080	5280	5280	5280	5280	0
259	20231228	162700	532622080	5280	5280	5280	5280	0
260	20231228	162600	532622080	5280	5280	5280	5280	0
261	20231228	162500	532622080	5280	5280	5280	5280	0
262	20231228	162400	532622080	5280	5280	5280	5280	0
263	20231228	162300	532622080	5280	5280	5280	5280	0
264	20231228	162200	532622080	5280	5280	5280	5280	0
265	20231228	162100	532622080	5280	5280	5280	5280	0
266	20231228	162000	532622080	5280	5280	5280	5280	0
267	20231228	161900	532622080	5280	5280	5280	5280	0
268	20231228	161800	532622080	5280	5280	5280	5280	0
269	20231228	161700	532622080	5280	5280	5280	5280	0
270	20231228	161600	532622080	5280	5280	5280	5280	0
271	20231228	161500	532622080	5280	5280	5280	5280	0
272	20231228	161400	532622080	5280	5280	5280	5280	11564
273	20231228	161300	532622080	5280	5280	5280	5280	0
274	20231228	161200	532622080	5280	5280	5280	5280	0
275	20231228	161100	532622080	5280	5280	5280	5280	0
276	20231228	161000	532622080	5280	5280	5280	5280	0
277	20231228	160900	532622080	5280	5280	5280	5280	0
278	20231228	160800	532622080	5280	5280	5280	5280	0
279	20231228	160700	532622080	5280	5280	5280	5280	0
280	20231228	160600	532622080	5280	5280	5280	5280	0
281	20231228	160500	532622080	5280	5280	5280	5280	0
282	20231228	160400	532622080	5280	5280	5280	5280	0
283	20231228	160300	532622080	5280	5280	5280	5280	0
284	20231228	160200	532622080	5280	5280	5280	5280	0
285	20231228	160100	532622080	5280	5280	5280	5280	0
286	20231228	160000	532622080	5280	5280	5280	5280	0
287	20231228	155900	532622080	5280	5280	5280	5280	0
288	20231228	155800	532622080	5280	5280	5280	5280	0
289	20231228	155700	532622080	5280	5280	5280	5280	0
290	20231228	155600	532622080	5280	5280	5280	5280	0
291	20231228	155500	532622080	5280	5280	5280	5280	0
292	20231228	155400	532622080	5280	5280	5280	5280	0
293	20231228	155300	532622080	5280	5280	5280	5280	0
294	20231228	155200	532622080	5280	5280	5280	5280	0
295	20231228	155100	532622080	5280	5280	5280	5280	0
296	20231228	155000	532622080	5280	5280	5280	5280	0
297	20231228	154900	532622080	5280	5280	5280	5280	0
298	20231228	154800	532622080	5280	5280	5280	5280	0
299	20231228	154700	532622080	5280	5280	5280	5280	0
300	20231228	154600	532622080	5280	5280	5280	5280	0
301	20231228	154500	532622080	5280	5280	5280	5280	0
302	20231228	154400	532622080	5280	5280	5280	5280	11564
303	20231228	154300	532622080	5280	5280	5280	5280	0
304	20231228	154200	532622080	5280	5280	5280	5280	0
305	20231228	154100	532622080	5280	5280	5280	5280	0
306	20231228	154000	532622080	5280	5280	5280	5280	0
307	20231228	153900	532622080	5280	5280	5280	5280	0
308	20231228	153800	532622080	5280	5280	5280	5280	0
309	20231228	153700	532622080	5280	5280	5280	5280	0
310	20231228	153600	532622080	5280	5280	5280	5280	0
311	20231228	153500	532622080	5280	5280	5280	5280	0
312	20231228	153400	532622080	5280	5280	5280	5280	0
313	20231228	153300	532622080	5280	5280	5280	5280	0
314	20231228	153200	532622080	5280	5280	5280	5280	0
315	20231228	153100	532622080	5280	5280	5280	5280	0
316	20231228	153000	532622080	5280	5280	5280	5280	11564
317	20231228	152900	471564160	5290	5290	5290	5290	0
318	20231228	152800	471564160	5290	5290	5290	5290	0
319	20231228	152700	471564160	5290	5290	5290	5290	0
320	20231228	152600	471564160	5290	5290	5290	5290	0
321	20231228	152500	471564160	5290	5290	5290	5290	0
322	20231228	152400	471564160	5290	5290	5290	5290	0
323	20231228	152300	471564160	5290	5290	5290	5290	0
324	20231228	152200	471564160	5290	5290	5290	5290	0
325	20231228	152100	471564160	5290	5290	5290	5290	0
326	20231228	152000	471564160	5290	5290	5290	5290	0
327	20231228	151900	471564160	5290	5280	5290	5280	22
328	20231228	151800	471447990	5290	5300	5300	5290	199
329	20231228	151700	470394310	5300	5280	5300	5280	3
330	20231228	151600	470378450	5280	5290	5290	5280	477
331	20231228	151500	467856080	5290	5300	5300	5290	726
332	20231228	151400	464015480	5300	5300	5300	5300	208
333	20231228	151300	462913080	5310	5310	5310	5310	0
334	20231228	151200	462913080	5310	5300	5310	5290	521
335	20231228	151100	460151960	5290	5300	5300	5290	433
336	20231228	151000	457857280	5310	5300	5310	5300	1496
337	20231228	150900	449928470	5300	5300	5300	5300	1
338	20231228	150800	449923170	5310	5310	5310	5310	11
339	20231228	150700	449864760	5310	5300	5310	5300	646
340	20231228	150600	446434700	5310	5300	5310	5300	2
341	20231228	150500	446424090	5300	5310	5310	5300	2934
342	20231228	150400	430873690	5310	5310	5310	5310	34
343	20231228	150300	430693150	5310	5300	5310	5300	15
344	20231228	150200	430613550	5300	5300	5300	5300	36
345	20231228	150100	430422750	5310	5300	5310	5300	102
346	20231228	150000	429881630	5300	5300	5300	5300	1
347	20231228	145900	429876330	5310	5310	5310	5310	20
348	20231228	145800	429770130	5310	5310	5310	5310	100
349	20231228	145700	429239130	5310	5310	5310	5310	0
350	20231228	145600	429239130	5310	5310	5310	5310	1
351	20231228	145500	429233820	5310	5300	5310	5300	2
352	20231228	145400	429223210	5300	5300	5300	5300	1468
353	20231228	145300	421442810	5310	5310	5310	5310	3
354	20231228	145200	421426880	5310	5310	5310	5310	33
355	20231228	145100	421251650	5320	5320	5320	5320	0
356	20231228	145000	421251650	5320	5320	5320	5320	354
357	20231228	144900	419368370	5300	5300	5300	5300	155
358	20231228	144800	418546870	5310	5310	5310	5310	45
359	20231228	144700	418307920	5320	5320	5320	5320	0
360	20231228	144600	418307920	5320	5310	5320	5310	3
361	20231228	144500	418291970	5310	5310	5310	5310	150
362	20231228	144400	417495470	5320	5320	5320	5320	1
363	20231228	144300	417490150	5310	5310	5310	5310	100
364	20231228	144200	416959150	5320	5310	5320	5310	84
365	20231228	144100	416513090	5320	5310	5320	5310	111
366	20231228	144000	415923670	5310	5310	5310	5310	1
367	20231228	143900	415918360	5310	5300	5310	5300	100
368	20231228	143800	415388060	5310	5310	5310	5310	1
369	20231228	143700	415382750	5300	5300	5300	5300	379
370	20231228	143600	413374050	5300	5290	5300	5290	315
371	20231228	143500	411707030	5290	5290	5290	5290	0
372	20231228	143400	411707030	5290	5290	5290	5290	70
373	20231228	143300	411336730	5300	5300	5300	5300	37
374	20231228	143200	411140630	5300	5300	5300	5300	400
375	20231228	143100	409020630	5290	5290	5290	5290	50
376	20231228	143000	408756130	5300	5300	5300	5300	14
377	20231228	142900	408681930	5300	5300	5300	5300	96
378	20231228	142800	408173130	5300	5300	5300	5300	1
379	20231228	142700	408167830	5290	5290	5290	5290	502
380	20231228	142600	405512250	5290	5290	5290	5290	0
381	20231228	142500	405512250	5290	5290	5290	5290	0
382	20231228	142400	405512250	5290	5290	5290	5290	590
383	20231228	142300	402391150	5290	5290	5290	5290	700
384	20231228	142200	398688150	5300	5300	5300	5300	80
385	20231228	142100	398264150	5300	5300	5300	5300	0
386	20231228	142000	398264150	5300	5300	5300	5300	110
387	20231228	141900	397681150	5300	5300	5300	5300	0
388	20231228	141800	397681150	5300	5300	5300	5300	877
389	20231228	141700	393033050	5320	5320	5320	5320	0
390	20231228	141600	393033050	5320	5320	5320	5320	0
391	20231228	141500	393033050	5320	5320	5320	5320	100
392	20231228	141400	392501050	5320	5300	5320	5300	2
393	20231228	141300	392490430	5300	5320	5320	5300	50
394	20231228	141200	392225410	5310	5300	5310	5300	579
395	20231228	141100	389151710	5300	5300	5300	5300	0
396	20231228	141000	389151710	5300	5300	5300	5300	1
397	20231228	140900	389146410	5300	5300	5300	5300	1
398	20231228	140800	389141110	5300	5290	5300	5290	17
399	20231228	140700	389051170	5290	5290	5290	5290	20
400	20231228	140600	388945370	5300	5300	5300	5300	0
401	20231228	140500	388945370	5300	5300	5300	5300	0
402	20231228	140400	388945370	5300	5300	5300	5300	0
403	20231228	140300	388945370	5300	5290	5300	5290	2
404	20231228	140200	388934780	5290	5290	5290	5290	0
405	20231228	140100	388934780	5290	5290	5290	5290	76
406	20231228	140000	388532740	5290	5290	5290	5290	784
407	20231228	135900	384385380	5300	5300	5300	5300	1
408	20231228	135800	384380080	5300	5300	5300	5300	14
409	20231228	135700	384305880	5290	5290	5290	5290	0
410	20231228	135600	384305880	5290	5300	5300	5290	107
411	20231228	135500	383739840	5290	5290	5290	5290	155
412	20231228	135400	382919890	5290	5290	5290	5290	0
413	20231228	135300	382919890	5290	5290	5290	5290	13
414	20231228	135200	382851120	5290	5290	5290	5290	0
415	20231228	135100	382851120	5290	5300	5300	5290	7
416	20231228	135000	382814050	5280	5280	5280	5280	500
417	20231228	134900	380174050	5300	5290	5300	5290	99
418	20231228	134800	379650320	5300	5300	5300	5300	0
419	20231228	134700	379650320	5300	5300	5300	5300	0
420	20231228	134600	379650320	5300	5300	5300	5300	0
421	20231228	134500	379650320	5300	5300	5300	5300	531
422	20231228	134400	376836020	5280	5280	5280	5280	500
423	20231228	134300	374196020	5290	5290	5290	5290	0
424	20231228	134200	374196020	5290	5290	5290	5290	45
425	20231228	134100	373957970	5290	5290	5290	5290	46
426	20231228	134000	373714630	5290	5290	5290	5290	1
427	20231228	133900	373709340	5290	5290	5290	5290	29
428	20231228	133800	373555930	5290	5290	5290	5290	43
429	20231228	133700	373328460	5290	5290	5290	5290	676
430	20231228	133600	369752420	5290	5290	5290	5290	46
431	20231228	133500	369509080	5290	5280	5290	5280	3
432	20231228	133400	369493230	5280	5280	5280	5280	36
433	20231228	133300	369303150	5280	5290	5290	5280	617
434	20231228	133200	366044380	5290	5290	5290	5290	105
435	20231228	133100	365488930	5290	5290	5290	5290	6
436	20231228	133000	365457190	5290	5290	5290	5290	500
437	20231228	132900	362812190	5290	5290	5290	5290	80
438	20231228	132800	362388990	5280	5280	5280	5280	0
439	20231228	132700	362388990	5280	5290	5290	5280	5
440	20231228	132600	362362570	5290	5290	5290	5280	1050
441	20231228	132500	356808570	5300	5300	5300	5300	18
442	20231228	132400	356713170	5300	5290	5300	5280	785
443	20231228	132300	352561130	5290	5290	5290	5290	1400
444	20231228	132200	345155130	5290	5290	5290	5290	53
445	20231228	132100	344874760	5280	5280	5280	5280	745
446	20231228	132000	340941160	5280	5280	5280	5270	306
447	20231228	131900	339325490	5280	5290	5290	5280	1553
448	20231228	131800	331125620	5290	5290	5290	5280	1746
449	20231228	131700	321889640	5310	5290	5310	5290	719
450	20231228	131600	318086110	5300	5310	5310	5300	6526
451	20231228	131500	283472010	5310	5310	5310	5310	330
452	20231228	131400	281719710	5310	5310	5310	5310	0
453	20231228	131300	281719710	5310	5310	5310	5310	0
454	20231228	131200	281719710	5310	5310	5310	5310	0
455	20231228	131100	281719710	5310	5310	5310	5310	3
456	20231228	131000	281703780	5310	5310	5310	5310	5
457	20231228	130900	281677230	5330	5330	5330	5330	0
458	20231228	130800	281677230	5330	5320	5330	5310	4
459	20231228	130700	281655960	5330	5330	5330	5330	0
460	20231228	130600	281655960	5330	5330	5330	5330	66
461	20231228	130500	281304180	5320	5320	5320	5320	0
462	20231228	130400	281304180	5320	5320	5320	5320	526
463	20231228	130300	278505860	5320	5330	5330	5320	191
464	20231228	130200	277489640	5330	5330	5330	5330	0
465	20231228	130100	277489640	5330	5330	5330	5330	0
466	20231228	130000	277489640	5330	5330	5330	5330	0
467	20231228	125900	277489640	5330	5330	5330	5330	0
468	20231228	125800	277489640	5330	5330	5330	5330	0
469	20231228	125700	277489640	5330	5330	5330	5330	0
470	20231228	125600	277489640	5330	5330	5330	5330	0
471	20231228	125500	277489640	5330	5320	5330	5320	460
472	20231228	125400	275042430	5320	5320	5320	5320	9
473	20231228	125300	274994550	5320	5320	5320	5320	32
474	20231228	125200	274824310	5320	5320	5320	5320	19
475	20231228	125100	274723230	5320	5320	5320	5320	0
476	20231228	125000	274723230	5320	5320	5320	5320	34
477	20231228	124900	274542350	5330	5330	5330	5330	0
478	20231228	124800	274542350	5330	5330	5330	5320	3918
479	20231228	124700	253680870	5340	5340	5340	5340	412
480	20231228	124600	251480790	5350	5350	5350	5350	0
481	20231228	124500	251480790	5350	5350	5350	5350	8
482	20231228	124400	251437990	5350	5350	5350	5350	0
483	20231228	124300	251437990	5350	5350	5350	5350	3
484	20231228	124200	251421940	5350	5350	5350	5350	0
485	20231228	124100	251421940	5350	5350	5350	5350	0
486	20231228	124000	251421940	5350	5350	5350	5350	0
487	20231228	123900	251421940	5350	5350	5350	5350	0
488	20231228	123800	251421940	5350	5350	5350	5350	200
489	20231228	123700	250351940	5360	5360	5360	5360	20
490	20231228	123600	250244740	5350	5350	5350	5350	0
491	20231228	123500	250244740	5350	5350	5350	5350	2
492	20231228	123400	250234040	5340	5340	5340	5340	409
493	20231228	123300	248049980	5350	5350	5350	5350	0
494	20231228	123200	248049980	5350	5350	5350	5350	5
495	20231228	123100	248023230	5350	5350	5350	5350	1
496	20231228	123000	248017880	5340	5340	5340	5340	13
497	20231228	122900	247948460	5360	5350	5360	5350	2281
498	20231228	122800	235735110	5340	5330	5340	5330	263
499	20231228	122700	234331470	5330	5330	5330	5330	0
500	20231228	122600	234331470	5330	5330	5330	5330	929
501	20231228	122500	229379900	5340	5330	5340	5330	46
502	20231228	122400	229134530	5300	5310	5310	5300	211
503	20231228	122300	228014310	5330	5330	5330	5330	0
504	20231228	122200	228014310	5330	5330	5330	5330	0
505	20231228	122100	228014310	5330	5330	5330	5330	3
506	20231228	122000	227998320	5300	5300	5300	5300	0
507	20231228	121900	227998320	5300	5310	5310	5300	690
508	20231228	121800	224335190	5320	5320	5320	5320	0
509	20231228	121700	224335190	5320	5320	5320	5320	20
510	20231228	121600	224228790	5320	5320	5320	5320	0
511	20231228	121500	224228790	5320	5320	5320	5320	0
512	20231228	121400	224228790	5320	5310	5320	5310	825
513	20231228	121300	219839810	5290	5300	5300	5290	96
514	20231228	121200	219331860	5300	5300	5300	5300	4
515	20231228	121100	219310660	5300	5300	5300	5300	31
516	20231228	121000	219146360	5300	5300	5300	5300	122
517	20231228	120900	218499760	5300	5300	5300	5300	365
518	20231228	120800	216565260	5300	5300	5300	5300	3
519	20231228	120700	216549360	5300	5300	5300	5300	168
520	20231228	120600	215658960	5300	5300	5300	5300	13
521	20231228	120500	215590060	5300	5300	5300	5300	1
522	20231228	120400	215584760	5300	5300	5300	5300	18
523	20231228	120300	215489360	5300	5300	5300	5300	1155
524	20231228	120200	209367860	5300	5300	5300	5300	149
525	20231228	120100	208578160	5300	5310	5310	5300	551
526	20231228	120000	205653550	5310	5310	5310	5310	2
527	20231228	115900	205642930	5310	5310	5310	5310	110
528	20231228	115800	205058830	5300	5300	5300	5300	1
529	20231228	115700	205053530	5310	5310	5310	5310	140
530	20231228	115600	204310130	5310	5310	5310	5310	65
531	20231228	115500	203964980	5330	5330	5330	5330	4
532	20231228	115400	203943660	5330	5330	5330	5330	0
533	20231228	115300	203943660	5330	5310	5330	5310	7
534	20231228	115200	203906470	5300	5300	5300	5300	0
535	20231228	115100	203906470	5300	5300	5300	5300	5
536	20231228	115000	203879970	5300	5300	5300	5300	0
537	20231228	114900	203879970	5300	5330	5330	5300	2
538	20231228	114800	203869340	5300	5300	5300	5300	0
539	20231228	114700	203869340	5300	5310	5310	5300	200
540	20231228	114600	202808940	5300	5330	5330	5300	3000
541	20231228	114500	186874080	5350	5350	5350	5350	2
542	20231228	114400	186863380	5350	5350	5350	5350	0
543	20231228	114300	186863380	5350	5350	5350	5350	10
544	20231228	114200	186809880	5350	5350	5350	5350	1
545	20231228	114100	186804530	5320	5320	5320	5320	2
546	20231228	114000	186793890	5320	5320	5320	5320	11
547	20231228	113900	186735370	5310	5330	5330	5310	4251
548	20231228	113800	164138280	5370	5350	5370	5350	203
549	20231228	113700	163050390	5330	5350	5370	5330	505
550	20231228	113600	160358070	5350	5370	5370	5350	168
551	20231228	113500	159459250	5370	5370	5370	5370	0
552	20231228	113400	159459250	5370	5370	5370	5370	0
553	20231228	113300	159459250	5370	5370	5370	5370	10
554	20231228	113200	159405550	5370	5370	5370	5370	79
555	20231228	113100	158981320	5360	5360	5360	5360	28
556	20231228	113000	158831240	5350	5350	5350	5350	135
557	20231228	112900	158108990	5350	5350	5350	5350	12
558	20231228	112800	158044790	5320	5320	5320	5320	1
559	20231228	112700	158039470	5330	5330	5330	5330	400
560	20231228	112600	155907470	5330	5330	5330	5330	31
561	20231228	112500	155742240	5320	5320	5320	5320	0
562	20231228	112400	155742240	5320	5320	5320	5320	0
563	20231228	112300	155742240	5320	5320	5320	5320	2455
564	20231228	112200	142681640	5320	5350	5350	5320	5064
565	20231228	112100	115691630	5360	5360	5360	5360	0
566	20231228	112000	115691630	5360	5360	5360	5360	100
567	20231228	111900	115155630	5370	5370	5370	5370	0
568	20231228	111800	115155630	5370	5370	5370	5370	0
569	20231228	111700	115155630	5370	5370	5370	5370	0
570	20231228	111600	115155630	5370	5370	5370	5370	0
571	20231228	111500	115155630	5370	5370	5370	5370	1
572	20231228	111400	115150260	5370	5370	5370	5370	0
573	20231228	111300	115150260	5370	5370	5370	5370	0
574	20231228	111200	115150260	5370	5370	5370	5370	0
575	20231228	111100	115150260	5370	5370	5370	5370	0
576	20231228	111000	115150260	5370	5370	5370	5370	0
577	20231228	110900	115150260	5370	5350	5370	5350	142
578	20231228	110800	114390460	5370	5370	5370	5370	0
579	20231228	110700	114390460	5370	5370	5370	5370	5
580	20231228	110600	114363610	5350	5350	5350	5350	103
581	20231228	110500	113812560	5370	5370	5370	5370	0
582	20231228	110400	113812560	5370	5370	5370	5370	5
583	20231228	110300	113785710	5360	5360	5360	5360	160
584	20231228	110200	112928110	5360	5360	5360	5360	0
585	20231228	110100	112928110	5360	5360	5360	5360	70
586	20231228	110000	112552910	5370	5370	5370	5370	0
587	20231228	105900	112552910	5370	5360	5370	5360	3
588	20231228	105800	112536820	5370	5370	5370	5370	0
589	20231228	105700	112536820	5370	5370	5370	5370	3
590	20231228	105600	112520710	5340	5340	5340	5340	10
591	20231228	105500	112467310	5370	5370	5370	5370	0
592	20231228	105400	112467310	5370	5370	5370	5370	0
593	20231228	105300	112467310	5370	5370	5370	5370	0
594	20231228	105200	112467310	5370	5370	5370	5370	0
595	20231228	105100	112467310	5370	5370	5370	5370	0
596	20231228	105000	112467310	5370	5330	5370	5330	299
597	20231228	104900	110869860	5330	5350	5350	5330	800
598	20231228	104800	106602830	5370	5370	5370	5370	10
599	20231228	104700	106549130	5370	5340	5370	5340	533
600	20231228	104600	103700780	5370	5370	5370	5370	0
601	20231228	104500	103700780	5370	5370	5370	5370	3
602	20231228	104400	103684670	5370	5370	5370	5370	8
603	20231228	104300	103641710	5370	5370	5370	5370	0
604	20231228	104200	103641710	5370	5370	5370	5370	0
605	20231228	104100	103641710	5370	5370	5370	5370	0
606	20231228	104000	103641710	5370	5370	5370	5370	8
607	20231228	103900	103598750	5340	5340	5340	5340	0
608	20231228	103800	103598750	5340	5340	5340	5340	800
609	20231228	103700	99326750	5370	5370	5370	5370	0
610	20231228	103600	99326750	5370	5370	5370	5370	0
611	20231228	103500	99326750	5370	5370	5370	5370	1
612	20231228	103400	99321380	5380	5380	5380	5380	0
613	20231228	103300	99321380	5380	5340	5380	5340	25
614	20231228	103200	99187200	5340	5360	5360	5340	1002
615	20231228	103100	93831900	5350	5350	5350	5350	2
616	20231228	103000	93821200	5380	5380	5380	5380	0
617	20231228	102900	93821200	5380	5380	5380	5380	0
618	20231228	102800	93821200	5380	5380	5380	5380	0
619	20231228	102700	93821200	5380	5380	5380	5380	0
620	20231228	102600	93821200	5380	5380	5380	5380	0
621	20231228	102500	93821200	5380	5380	5380	5380	0
622	20231228	102400	93821200	5380	5380	5380	5380	0
623	20231228	102300	93821200	5380	5350	5380	5350	672
624	20231228	102200	90223300	5350	5350	5350	5350	198
625	20231228	102100	89164000	5360	5360	5360	5360	0
626	20231228	102000	89164000	5360	5360	5360	5360	0
627	20231228	101900	89164000	5360	5360	5360	5360	597
628	20231228	101800	85964080	5360	5360	5360	5360	2
629	20231228	101700	85953360	5360	5360	5360	5360	5
630	20231228	101600	85926560	5380	5380	5380	5380	198
631	20231228	101500	84861320	5380	5380	5380	5380	0
632	20231228	101400	84861320	5380	5380	5380	5380	0
633	20231228	101300	84861320	5380	5380	5380	5380	3
634	20231228	101200	84845180	5380	5370	5380	5370	138
635	20231228	101100	84104100	5370	5360	5370	5360	99
636	20231228	101000	83572930	5360	5360	5360	5360	0
637	20231228	100900	83572930	5360	5360	5360	5360	54
638	20231228	100800	83283490	5360	5350	5360	5340	386
639	20231228	100700	81218770	5350	5340	5350	5340	64
640	20231228	100600	80876860	5350	5350	5350	5350	4
641	20231228	100500	80855460	5350	5360	5360	5330	336
642	20231228	100400	79064460	5350	5360	5360	5340	108
643	20231228	100300	78486960	5370	5360	5370	5360	158
644	20231228	100200	77639480	5340	5360	5360	5340	31
645	20231228	100100	77473900	5360	5360	5360	5360	1
646	20231228	100000	77468540	5340	5340	5340	5340	166
647	20231228	095900	76582100	5330	5330	5330	5330	0
648	20231228	095800	76582100	5330	5340	5340	5330	101
649	20231228	095700	76043760	5330	5330	5330	5330	22
650	20231228	095600	75926500	5340	5340	5340	5340	0
651	20231228	095500	75926500	5340	5340	5340	5340	0
652	20231228	095400	75926500	5340	5340	5340	5340	33
653	20231228	095300	75750280	5340	5340	5340	5340	168
654	20231228	095200	74853160	5330	5330	5330	5330	0
655	20231228	095100	74853160	5330	5330	5330	5330	97
656	20231228	095000	74336150	5330	5330	5330	5330	55
657	20231228	094900	74043000	5320	5330	5330	5320	694
658	20231228	094800	70346240	5330	5330	5330	5330	1000
659	20231228	094700	65016240	5330	5330	5330	5330	0
660	20231228	094600	65016240	5330	5340	5340	5330	110
661	20231228	094500	64429930	5340	5340	5340	5340	610
662	20231228	094400	61172530	5340	5350	5350	5340	19
663	20231228	094300	61071050	5360	5360	5360	5360	1
664	20231228	094200	61065690	5360	5360	5360	5360	0
665	20231228	094100	61065690	5360	5340	5360	5340	730
666	20231228	094000	57166910	5340	5340	5340	5340	124
667	20231228	093900	56504750	5340	5350	5350	5340	89
668	20231228	093800	56028840	5350	5350	5350	5350	211
669	20231228	093700	54899990	5350	5350	5350	5350	113
670	20231228	093600	54295440	5360	5360	5360	5360	345
671	20231228	093500	52446240	5360	5350	5360	5350	77
672	20231228	093400	52034090	5350	5360	5360	5350	15
673	20231228	093300	51953790	5360	5360	5360	5360	1000
674	20231228	093200	46593790	5340	5340	5340	5340	0
675	20231228	093100	46593790	5340	5360	5360	5340	140
676	20231228	093000	45845590	5360	5360	5360	5360	0
677	20231228	092900	45845590	5360	5360	5360	5360	2
678	20231228	092800	45834870	5360	5360	5360	5360	3
679	20231228	092700	45818790	5370	5340	5370	5340	210
680	20231228	092600	44697240	5370	5370	5370	5370	0
681	20231228	092500	44697240	5370	5350	5370	5350	103
682	20231228	092400	44145240	5330	5360	5360	5330	204
683	20231228	092300	43055410	5360	5360	5360	5360	0
684	20231228	092200	43055410	5360	5360	5360	5340	57
685	20231228	092100	42749970	5370	5370	5370	5370	9
686	20231228	092000	42701640	5370	5370	5370	5370	5
687	20231228	091900	42674790	5370	5370	5370	5370	86
688	20231228	091800	42212970	5370	5370	5370	5370	0
689	20231228	091700	42212970	5370	5370	5370	5370	0
690	20231228	091600	42212970	5370	5370	5370	5370	0
691	20231228	091500	42212970	5370	5360	5370	5360	76
692	20231228	091400	41805350	5380	5380	5380	5380	0
693	20231228	091300	41805350	5380	5330	5380	5310	1964
694	20231228	091200	31340830	5370	5370	5370	5370	1
695	20231228	091100	31335460	5360	5330	5370	5330	233
696	20231228	091000	30088050	5330	5340	5340	5320	765
697	20231228	090900	26014290	5340	5350	5350	5340	724
698	20231228	090800	22147650	5370	5360	5370	5350	1213
699	20231228	090700	15656740	5380	5360	5380	5360	206
700	20231228	090600	14552300	5410	5370	5410	5350	473
701	20231228	090500	12012950	5370	5370	5370	5370	51
702	20231228	090400	11739080	5360	5370	5370	5360	940
703	20231228	090300	6700280	5370	5420	5420	5370	143
704	20231228	090200	5931870	5380	5390	5390	5380	107
705	20231228	090100	5356140	5390	5390	5390	5390	52
706	20231228	090000	5075860	5360	5420	5420	5360	945