KissMeData/081580/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	195400	48777185	2180	2180	2180	2180	2949
3	20231228	195300	48777185	2180	2180	2180	2180	0
4	20231228	195200	48777185	2180	2180	2180	2180	0
5	20231228	195100	48777185	2180	2180	2180	2180	0
6	20231228	195000	48777185	2180	2180	2180	2180	0
7	20231228	194900	48777185	2180	2180	2180	2180	0
8	20231228	194800	48777185	2180	2180	2180	2180	0
9	20231228	194700	48777185	2180	2180	2180	2180	0
10	20231228	194600	48777185	2180	2180	2180	2180	0
11	20231228	194500	48777185	2180	2180	2180	2180	0
12	20231228	194400	48777185	2180	2180	2180	2180	0
13	20231228	194300	48777185	2180	2180	2180	2180	0
14	20231228	194200	48777185	2180	2180	2180	2180	0
15	20231228	194100	48777185	2180	2180	2180	2180	0
16	20231228	194000	48777185	2180	2180	2180	2180	0
17	20231228	193900	48777185	2180	2180	2180	2180	0
18	20231228	193800	48777185	2180	2180	2180	2180	0
19	20231228	193700	48777185	2180	2180	2180	2180	0
20	20231228	193600	48777185	2180	2180	2180	2180	0
21	20231228	193500	48777185	2180	2180	2180	2180	0
22	20231228	193400	48777185	2180	2180	2180	2180	0
23	20231228	193300	48777185	2180	2180	2180	2180	0
24	20231228	193200	48777185	2180	2180	2180	2180	0
25	20231228	193100	48777185	2180	2180	2180	2180	0
26	20231228	193000	48777185	2180	2180	2180	2180	0
27	20231228	192900	48777185	2180	2180	2180	2180	0
28	20231228	192800	48777185	2180	2180	2180	2180	0
29	20231228	192700	48777185	2180	2180	2180	2180	0
30	20231228	192600	48777185	2180	2180	2180	2180	0
31	20231228	192500	48777185	2180	2180	2180	2180	0
32	20231228	192400	48777185	2180	2180	2180	2180	2949
33	20231228	192300	48777185	2180	2180	2180	2180	0
34	20231228	192200	48777185	2180	2180	2180	2180	0
35	20231228	192100	48777185	2180	2180	2180	2180	0
36	20231228	192000	48777185	2180	2180	2180	2180	0
37	20231228	191900	48777185	2180	2180	2180	2180	0
38	20231228	191800	48777185	2180	2180	2180	2180	0
39	20231228	191700	48777185	2180	2180	2180	2180	0
40	20231228	191600	48777185	2180	2180	2180	2180	0
41	20231228	191500	48777185	2180	2180	2180	2180	0
42	20231228	191400	48777185	2180	2180	2180	2180	0
43	20231228	191300	48777185	2180	2180	2180	2180	0
44	20231228	191200	48777185	2180	2180	2180	2180	0
45	20231228	191100	48777185	2180	2180	2180	2180	0
46	20231228	191000	48777185	2180	2180	2180	2180	0
47	20231228	190900	48777185	2180	2180	2180	2180	0
48	20231228	190800	48777185	2180	2180	2180	2180	0
49	20231228	190700	48777185	2180	2180	2180	2180	0
50	20231228	190600	48777185	2180	2180	2180	2180	0
51	20231228	190500	48777185	2180	2180	2180	2180	0
52	20231228	190400	48777185	2180	2180	2180	2180	0
53	20231228	190300	48777185	2180	2180	2180	2180	0
54	20231228	190200	48777185	2180	2180	2180	2180	0
55	20231228	190100	48777185	2180	2180	2180	2180	0
56	20231228	190000	48777185	2180	2180	2180	2180	0
57	20231228	185900	48777185	2180	2180	2180	2180	0
58	20231228	185800	48777185	2180	2180	2180	2180	0
59	20231228	185700	48777185	2180	2180	2180	2180	0
60	20231228	185600	48777185	2180	2180	2180	2180	0
61	20231228	185500	48777185	2180	2180	2180	2180	0
62	20231228	185400	48777185	2180	2180	2180	2180	2949
63	20231228	185300	48777185	2180	2180	2180	2180	0
64	20231228	185200	48777185	2180	2180	2180	2180	0
65	20231228	185100	48777185	2180	2180	2180	2180	0
66	20231228	185000	48777185	2180	2180	2180	2180	0
67	20231228	184900	48777185	2180	2180	2180	2180	0
68	20231228	184800	48777185	2180	2180	2180	2180	0
69	20231228	184700	48777185	2180	2180	2180	2180	0
70	20231228	184600	48777185	2180	2180	2180	2180	0
71	20231228	184500	48777185	2180	2180	2180	2180	0
72	20231228	184400	48777185	2180	2180	2180	2180	0
73	20231228	184300	48777185	2180	2180	2180	2180	0
74	20231228	184200	48777185	2180	2180	2180	2180	0
75	20231228	184100	48777185	2180	2180	2180	2180	0
76	20231228	184000	48777185	2180	2180	2180	2180	0
77	20231228	183900	48777185	2180	2180	2180	2180	0
78	20231228	183800	48777185	2180	2180	2180	2180	0
79	20231228	183700	48777185	2180	2180	2180	2180	0
80	20231228	183600	48777185	2180	2180	2180	2180	0
81	20231228	183500	48777185	2180	2180	2180	2180	0
82	20231228	183400	48777185	2180	2180	2180	2180	0
83	20231228	183300	48777185	2180	2180	2180	2180	0
84	20231228	183200	48777185	2180	2180	2180	2180	0
85	20231228	183100	48777185	2180	2180	2180	2180	0
86	20231228	183000	48777185	2180	2180	2180	2180	0
87	20231228	182900	48777185	2180	2180	2180	2180	0
88	20231228	182800	48777185	2180	2180	2180	2180	0
89	20231228	182700	48777185	2180	2180	2180	2180	0
90	20231228	182600	48777185	2180	2180	2180	2180	0
91	20231228	182500	48777185	2180	2180	2180	2180	0
92	20231228	182400	48777185	2180	2180	2180	2180	2949
93	20231228	182300	48777185	2180	2180	2180	2180	0
94	20231228	182200	48777185	2180	2180	2180	2180	0
95	20231228	182100	48777185	2180	2180	2180	2180	0
96	20231228	182000	48777185	2180	2180	2180	2180	0
97	20231228	181900	48777185	2180	2180	2180	2180	0
98	20231228	181800	48777185	2180	2180	2180	2180	0
99	20231228	181700	48777185	2180	2180	2180	2180	0
100	20231228	181600	48777185	2180	2180	2180	2180	0
101	20231228	181500	48777185	2180	2180	2180	2180	0
102	20231228	181400	48777185	2180	2180	2180	2180	0
103	20231228	181300	48777185	2180	2180	2180	2180	0
104	20231228	181200	48777185	2180	2180	2180	2180	0
105	20231228	181100	48777185	2180	2180	2180	2180	0
106	20231228	181000	48777185	2180	2180	2180	2180	0
107	20231228	180900	48777185	2180	2180	2180	2180	0
108	20231228	180800	48777185	2180	2180	2180	2180	0
109	20231228	180700	48777185	2180	2180	2180	2180	0
110	20231228	180600	48777185	2180	2180	2180	2180	0
111	20231228	180500	48777185	2180	2180	2180	2180	0
112	20231228	180400	48777185	2180	2180	2180	2180	0
113	20231228	180300	48777185	2180	2180	2180	2180	0
114	20231228	180200	48777185	2180	2180	2180	2180	0
115	20231228	180100	48777185	2180	2180	2180	2180	0
116	20231228	180000	48777185	2180	2180	2180	2180	0
117	20231228	175900	48777185	2180	2180	2180	2180	0
118	20231228	175800	48777185	2180	2180	2180	2180	0
119	20231228	175700	48777185	2180	2180	2180	2180	0
120	20231228	175600	48777185	2180	2180	2180	2180	0
121	20231228	175500	48777185	2180	2180	2180	2180	0
122	20231228	175400	48777185	2180	2180	2180	2180	2949
123	20231228	175300	48777185	2180	2180	2180	2180	0
124	20231228	175200	48777185	2180	2180	2180	2180	0
125	20231228	175100	48777185	2180	2180	2180	2180	0
126	20231228	175000	48777185	2180	2180	2180	2180	0
127	20231228	174900	48777185	2180	2180	2180	2180	0
128	20231228	174800	48777185	2180	2180	2180	2180	0
129	20231228	174700	48777185	2180	2180	2180	2180	0
130	20231228	174600	48777185	2180	2180	2180	2180	0
131	20231228	174500	48777185	2180	2180	2180	2180	0
132	20231228	174400	48777185	2180	2180	2180	2180	0
133	20231228	174300	48777185	2180	2180	2180	2180	0
134	20231228	174200	48777185	2180	2180	2180	2180	0
135	20231228	174100	48777185	2180	2180	2180	2180	0
136	20231228	174000	48777185	2180	2180	2180	2180	0
137	20231228	173900	48777185	2180	2180	2180	2180	0
138	20231228	173800	48777185	2180	2180	2180	2180	0
139	20231228	173700	48777185	2180	2180	2180	2180	0
140	20231228	173600	48777185	2180	2180	2180	2180	0
141	20231228	173500	48777185	2180	2180	2180	2180	0
142	20231228	173400	48777185	2180	2180	2180	2180	0
143	20231228	173300	48777185	2180	2180	2180	2180	0
144	20231228	173200	48777185	2180	2180	2180	2180	0
145	20231228	173100	48777185	2180	2180	2180	2180	0
146	20231228	173000	48777185	2180	2180	2180	2180	0
147	20231228	172900	48777185	2180	2180	2180	2180	0
148	20231228	172800	48777185	2180	2180	2180	2180	0
149	20231228	172700	48777185	2180	2180	2180	2180	0
150	20231228	172600	48777185	2180	2180	2180	2180	0
151	20231228	172500	48777185	2180	2180	2180	2180	0
152	20231228	172400	48777185	2180	2180	2180	2180	2949
153	20231228	172300	48777185	2180	2180	2180	2180	0
154	20231228	172200	48777185	2180	2180	2180	2180	0
155	20231228	172100	48777185	2180	2180	2180	2180	0
156	20231228	172000	48777185	2180	2180	2180	2180	0
157	20231228	171900	48777185	2180	2180	2180	2180	0
158	20231228	171800	48777185	2180	2180	2180	2180	0
159	20231228	171700	48777185	2180	2180	2180	2180	0
160	20231228	171600	48777185	2180	2180	2180	2180	0
161	20231228	171500	48777185	2180	2180	2180	2180	0
162	20231228	171400	48777185	2180	2180	2180	2180	0
163	20231228	171300	48777185	2180	2180	2180	2180	0
164	20231228	171200	48777185	2180	2180	2180	2180	0
165	20231228	171100	48777185	2180	2180	2180	2180	0
166	20231228	171000	48777185	2180	2180	2180	2180	0
167	20231228	170900	48777185	2180	2180	2180	2180	0
168	20231228	170800	48777185	2180	2180	2180	2180	0
169	20231228	170700	48777185	2180	2180	2180	2180	0
170	20231228	170600	48777185	2180	2180	2180	2180	0
171	20231228	170500	48777185	2180	2180	2180	2180	0
172	20231228	170400	48777185	2180	2180	2180	2180	0
173	20231228	170300	48777185	2180	2180	2180	2180	0
174	20231228	170200	48777185	2180	2180	2180	2180	0
175	20231228	170100	48777185	2180	2180	2180	2180	0
176	20231228	170000	48777185	2180	2180	2180	2180	0
177	20231228	165900	48777185	2180	2180	2180	2180	0
178	20231228	165800	48777185	2180	2180	2180	2180	0
179	20231228	165700	48777185	2180	2180	2180	2180	0
180	20231228	165600	48777185	2180	2180	2180	2180	0
181	20231228	165500	48777185	2180	2180	2180	2180	0
182	20231228	165400	48777185	2180	2180	2180	2180	2949
183	20231228	165300	48777185	2180	2180	2180	2180	0
184	20231228	165200	48777185	2180	2180	2180	2180	0
185	20231228	165100	48777185	2180	2180	2180	2180	0
186	20231228	165000	48777185	2180	2180	2180	2180	0
187	20231228	164900	48777185	2180	2180	2180	2180	0
188	20231228	164800	48777185	2180	2180	2180	2180	0
189	20231228	164700	48777185	2180	2180	2180	2180	0
190	20231228	164600	48777185	2180	2180	2180	2180	0
191	20231228	164500	48777185	2180	2180	2180	2180	0
192	20231228	164400	48777185	2180	2180	2180	2180	0
193	20231228	164300	48777185	2180	2180	2180	2180	0
194	20231228	164200	48777185	2180	2180	2180	2180	0
195	20231228	164100	48777185	2180	2180	2180	2180	0
196	20231228	164000	48777185	2180	2180	2180	2180	0
197	20231228	163900	48777185	2180	2180	2180	2180	0
198	20231228	163800	48777185	2180	2180	2180	2180	0
199	20231228	163700	48777185	2180	2180	2180	2180	0
200	20231228	163600	48777185	2180	2180	2180	2180	0
201	20231228	163500	48777185	2180	2180	2180	2180	0
202	20231228	163400	48777185	2180	2180	2180	2180	0
203	20231228	163300	48777185	2180	2180	2180	2180	0
204	20231228	163200	48777185	2180	2180	2180	2180	0
205	20231228	163100	48777185	2180	2180	2180	2180	0
206	20231228	163000	48777185	2180	2180	2180	2180	0
207	20231228	162900	48777185	2180	2180	2180	2180	0
208	20231228	162800	48777185	2180	2180	2180	2180	0
209	20231228	162700	48777185	2180	2180	2180	2180	0
210	20231228	162600	48777185	2180	2180	2180	2180	0
211	20231228	162500	48777185	2180	2180	2180	2180	0
212	20231228	162400	48777185	2180	2180	2180	2180	2949
213	20231228	162300	48777185	2180	2180	2180	2180	0
214	20231228	162200	48777185	2180	2180	2180	2180	0
215	20231228	162100	48777185	2180	2180	2180	2180	0
216	20231228	162000	48777185	2180	2180	2180	2180	0
217	20231228	161900	48777185	2180	2180	2180	2180	0
218	20231228	161800	48777185	2180	2180	2180	2180	0
219	20231228	161700	48777185	2180	2180	2180	2180	0
220	20231228	161600	48777185	2180	2180	2180	2180	0
221	20231228	161500	48777185	2180	2180	2180	2180	0
222	20231228	161400	48777185	2180	2180	2180	2180	0
223	20231228	161300	48777185	2180	2180	2180	2180	0
224	20231228	161200	48777185	2180	2180	2180	2180	0
225	20231228	161100	48777185	2180	2180	2180	2180	0
226	20231228	161000	48777185	2180	2180	2180	2180	0
227	20231228	160900	48777185	2180	2180	2180	2180	0
228	20231228	160800	48777185	2180	2180	2180	2180	0
229	20231228	160700	48777185	2180	2180	2180	2180	0
230	20231228	160600	48777185	2180	2180	2180	2180	0
231	20231228	160500	48777185	2180	2180	2180	2180	0
232	20231228	160400	48777185	2180	2180	2180	2180	0
233	20231228	160300	48777185	2180	2180	2180	2180	0
234	20231228	160200	48777185	2180	2180	2180	2180	0
235	20231228	160100	48777185	2180	2180	2180	2180	0
236	20231228	160000	48777185	2180	2180	2180	2180	0
237	20231228	155900	48777185	2180	2180	2180	2180	0
238	20231228	155800	48777185	2180	2180	2180	2180	0
239	20231228	155700	48777185	2180	2180	2180	2180	0
240	20231228	155600	48777185	2180	2180	2180	2180	0
241	20231228	155500	48777185	2180	2180	2180	2180	0
242	20231228	155400	48777185	2180	2180	2180	2180	2949
243	20231228	155300	48777185	2180	2180	2180	2180	0
244	20231228	155200	48777185	2180	2180	2180	2180	0
245	20231228	155100	48777185	2180	2180	2180	2180	0
246	20231228	155000	48777185	2180	2180	2180	2180	0
247	20231228	154900	48777185	2180	2180	2180	2180	0
248	20231228	154800	48777185	2180	2180	2180	2180	0
249	20231228	154700	48777185	2180	2180	2180	2180	0
250	20231228	154600	48777185	2180	2180	2180	2180	0
251	20231228	154500	48777185	2180	2180	2180	2180	0
252	20231228	154400	48777185	2180	2180	2180	2180	0
253	20231228	154300	48777185	2180	2180	2180	2180	0
254	20231228	154200	48777185	2180	2180	2180	2180	0
255	20231228	154100	48777185	2180	2180	2180	2180	0
256	20231228	154000	48777185	2180	2180	2180	2180	0
257	20231228	153900	48777185	2180	2180	2180	2180	0
258	20231228	153800	48777185	2180	2180	2180	2180	0
259	20231228	153700	48777185	2180	2180	2180	2180	0
260	20231228	153600	48777185	2180	2180	2180	2180	0
261	20231228	153500	48777185	2180	2180	2180	2180	0
262	20231228	153400	48777185	2180	2180	2180	2180	0
263	20231228	153300	48777185	2180	2180	2180	2180	0
264	20231228	153200	48777185	2180	2180	2180	2180	0
265	20231228	153100	48777185	2180	2180	2180	2180	0
266	20231228	153000	48777185	2180	2180	2180	2180	2949
267	20231228	152900	42348365	2180	2180	2180	2180	0
268	20231228	152800	42348365	2180	2180	2180	2180	0
269	20231228	152700	42348365	2180	2180	2180	2180	0
270	20231228	152600	42348365	2180	2180	2180	2180	0
271	20231228	152500	42348365	2180	2180	2180	2180	0
272	20231228	152400	42348365	2180	2180	2180	2180	0
273	20231228	152300	42348365	2180	2180	2180	2180	0
274	20231228	152200	42348365	2180	2180	2180	2180	0
275	20231228	152100	42348365	2180	2180	2180	2180	0
276	20231228	152000	42348365	2180	2180	2180	2180	0
277	20231228	151900	42348365	2180	2180	2180	2180	0
278	20231228	151800	42348365	2180	2180	2180	2180	0
279	20231228	151700	42348365	2180	2180	2180	2180	0
280	20231228	151600	42348365	2180	2175	2180	2175	512
281	20231228	151500	41232335	2180	2180	2180	2180	0
282	20231228	151400	41232335	2180	2180	2180	2180	50
283	20231228	151300	41123335	2175	2175	2175	2175	0
284	20231228	151200	41123335	2175	2175	2175	2175	1
285	20231228	151100	41121160	2180	2180	2180	2180	0
286	20231228	151000	41121160	2180	2180	2180	2180	27
287	20231228	150900	41062300	2185	2185	2185	2185	0
288	20231228	150800	41062300	2185	2185	2185	2185	0
289	20231228	150700	41062300	2185	2185	2185	2185	0
290	20231228	150600	41062300	2185	2175	2185	2175	15
291	20231228	150500	41029665	2175	2180	2185	2175	279
292	20231228	150400	40422795	2185	2185	2185	2185	0
293	20231228	150300	40422795	2185	2185	2185	2185	0
294	20231228	150200	40422795	2185	2185	2185	2185	1
295	20231228	150100	40420610	2180	2180	2180	2180	0
296	20231228	150000	40420610	2180	2180	2180	2180	0
297	20231228	145900	40420610	2180	2180	2180	2180	2
298	20231228	145800	40416250	2175	2175	2175	2175	0
299	20231228	145700	40416250	2175	2175	2175	2175	0
300	20231228	145600	40416250	2175	2175	2175	2175	0
301	20231228	145500	40416250	2175	2180	2180	2175	10
302	20231228	145400	40394475	2185	2185	2185	2185	0
303	20231228	145300	40394475	2185	2185	2185	2185	1
304	20231228	145200	40392290	2185	2185	2185	2185	0
305	20231228	145100	40392290	2185	2185	2185	2185	5
306	20231228	145000	40381365	2185	2185	2185	2185	0
307	20231228	144900	40381365	2185	2180	2185	2180	650
308	20231228	144800	38964340	2175	2180	2180	2175	26
309	20231228	144700	38907680	2180	2180	2180	2180	0
310	20231228	144600	38907680	2180	2180	2180	2180	0
311	20231228	144500	38907680	2180	2180	2180	2180	0
312	20231228	144400	38907680	2180	2180	2180	2180	241
313	20231228	144300	38382300	2185	2185	2185	2185	0
314	20231228	144200	38382300	2185	2185	2185	2185	0
315	20231228	144100	38382300	2185	2185	2185	2185	5
316	20231228	144000	38371375	2180	2185	2185	2180	451
317	20231228	143900	37388170	2180	2180	2180	2180	0
318	20231228	143800	37388170	2180	2180	2180	2180	10
319	20231228	143700	37366370	2180	2180	2180	2180	0
320	20231228	143600	37366370	2180	2180	2180	2180	0
321	20231228	143500	37366370	2180	2180	2180	2180	0
322	20231228	143400	37366370	2180	2180	2180	2180	0
323	20231228	143300	37366370	2180	2180	2180	2180	142
324	20231228	143200	37056810	2185	2185	2185	2185	0
325	20231228	143100	37056810	2185	2185	2185	2185	5
326	20231228	143000	37045885	2185	2185	2185	2185	0
327	20231228	142900	37045885	2185	2185	2185	2185	0
328	20231228	142800	37045885	2185	2185	2185	2185	0
329	20231228	142700	37045885	2185	2185	2185	2185	11
330	20231228	142600	37021850	2185	2185	2185	2185	0
331	20231228	142500	37021850	2185	2185	2185	2185	115
332	20231228	142400	36770575	2190	2190	2190	2190	0
333	20231228	142300	36770575	2190	2190	2190	2190	0
334	20231228	142200	36770575	2190	2190	2190	2190	0
335	20231228	142100	36770575	2190	2190	2190	2190	0
336	20231228	142000	36770575	2190	2190	2190	2190	0
337	20231228	141900	36770575	2190	2190	2190	2190	0
338	20231228	141800	36770575	2190	2190	2190	2190	0
339	20231228	141700	36770575	2190	2190	2190	2190	0
340	20231228	141600	36770575	2190	2190	2190	2190	12
341	20231228	141500	36744295	2190	2190	2190	2190	0
342	20231228	141400	36744295	2190	2190	2190	2190	0
343	20231228	141300	36744295	2190	2190	2190	2190	0
344	20231228	141200	36744295	2190	2190	2190	2190	0
345	20231228	141100	36744295	2190	2190	2190	2190	0
346	20231228	141000	36744295	2190	2190	2190	2190	6
347	20231228	140900	36731155	2185	2185	2185	2185	0
348	20231228	140800	36731155	2185	2185	2185	2185	1
349	20231228	140700	36728970	2185	2185	2185	2185	0
350	20231228	140600	36728970	2185	2185	2185	2185	0
351	20231228	140500	36728970	2185	2185	2185	2185	1
352	20231228	140400	36726785	2190	2190	2190	2190	10
353	20231228	140300	36704885	2190	2190	2190	2190	0
354	20231228	140200	36704885	2190	2190	2190	2190	0
355	20231228	140100	36704885	2190	2190	2190	2190	0
356	20231228	140000	36704885	2190	2190	2190	2190	0
357	20231228	135900	36704885	2190	2190	2190	2190	50
358	20231228	135800	36595385	2190	2190	2190	2190	5
359	20231228	135700	36584435	2185	2185	2185	2185	0
360	20231228	135600	36584435	2185	2185	2185	2185	1
361	20231228	135500	36582250	2180	2180	2180	2180	0
362	20231228	135400	36582250	2180	2180	2180	2180	0
363	20231228	135300	36582250	2180	2180	2180	2180	0
364	20231228	135200	36582250	2180	2180	2180	2180	0
365	20231228	135100	36582250	2180	2180	2180	2180	409
366	20231228	135000	35690630	2180	2180	2180	2180	0
367	20231228	134900	35690630	2180	2180	2180	2180	0
368	20231228	134800	35690630	2180	2180	2180	2180	5
369	20231228	134700	35679730	2180	2180	2180	2180	0
370	20231228	134600	35679730	2180	2180	2180	2180	0
371	20231228	134500	35679730	2180	2180	2180	2180	0
372	20231228	134400	35679730	2180	2180	2180	2180	0
373	20231228	134300	35679730	2180	2180	2180	2180	5
374	20231228	134200	35668830	2180	2180	2180	2180	0
375	20231228	134100	35668830	2180	2180	2180	2180	0
376	20231228	134000	35668830	2180	2180	2180	2180	0
377	20231228	133900	35668830	2180	2180	2180	2180	0
378	20231228	133800	35668830	2180	2180	2180	2180	0
379	20231228	133700	35668830	2180	2180	2180	2180	0
380	20231228	133600	35668830	2180	2180	2180	2180	5
381	20231228	133500	35657930	2180	2180	2180	2180	5
382	20231228	133400	35647030	2180	2180	2180	2180	0
383	20231228	133300	35647030	2180	2180	2180	2180	0
384	20231228	133200	35647030	2180	2180	2180	2180	0
385	20231228	133100	35647030	2180	2180	2180	2180	0
386	20231228	133000	35647030	2180	2180	2180	2180	0
387	20231228	132900	35647030	2180	2180	2180	2180	0
388	20231228	132800	35647030	2180	2180	2180	2180	0
389	20231228	132700	35647030	2180	2180	2180	2180	0
390	20231228	132600	35647030	2180	2180	2180	2180	5
391	20231228	132500	35636130	2175	2175	2175	2175	0
392	20231228	132400	35636130	2175	2175	2175	2175	0
393	20231228	132300	35636130	2175	2175	2175	2175	6
394	20231228	132200	35623080	2180	2180	2180	2180	6
395	20231228	132100	35610000	2180	2180	2180	2180	0
396	20231228	132000	35610000	2180	2180	2180	2180	0
397	20231228	131900	35610000	2180	2180	2180	2180	0
398	20231228	131800	35610000	2180	2180	2180	2180	0
399	20231228	131700	35610000	2180	2180	2180	2180	0
400	20231228	131600	35610000	2180	2180	2180	2180	57
401	20231228	131500	35485740	2180	2180	2180	2180	0
402	20231228	131400	35485740	2180	2180	2180	2180	0
403	20231228	131300	35485740	2180	2180	2180	2180	0
404	20231228	131200	35485740	2180	2180	2180	2180	6
405	20231228	131100	35472660	2175	2175	2175	2175	72
406	20231228	131000	35316060	2180	2180	2180	2180	0
407	20231228	130900	35316060	2180	2180	2180	2180	0
408	20231228	130800	35316060	2180	2180	2180	2180	6
409	20231228	130700	35302980	2180	2180	2180	2180	0
410	20231228	130600	35302980	2180	2180	2180	2180	0
411	20231228	130500	35302980	2180	2180	2180	2180	0
412	20231228	130400	35302980	2180	2180	2180	2180	144
413	20231228	130300	34989060	2180	2180	2180	2180	1
414	20231228	130200	34986880	2180	2180	2180	2180	0
415	20231228	130100	34986880	2180	2180	2180	2180	6
416	20231228	130000	34973800	2180	2180	2180	2180	0
417	20231228	125900	34973800	2180	2180	2180	2180	5
418	20231228	125800	34962900	2180	2180	2180	2180	0
419	20231228	125700	34962900	2180	2180	2180	2180	0
420	20231228	125600	34962900	2180	2180	2180	2180	0
421	20231228	125500	34962900	2180	2180	2180	2180	0
422	20231228	125400	34962900	2180	2180	2180	2180	500
423	20231228	125300	33872900	2175	2175	2175	2175	1
424	20231228	125200	33870725	2180	2180	2180	2180	0
425	20231228	125100	33870725	2180	2180	2180	2180	5
426	20231228	125000	33859825	2175	2175	2175	2175	0
427	20231228	124900	33859825	2175	2175	2175	2175	0
428	20231228	124800	33859825	2175	2175	2175	2175	0
429	20231228	124700	33859825	2175	2175	2175	2175	0
430	20231228	124600	33859825	2175	2175	2175	2175	3
431	20231228	124500	33853300	2170	2170	2170	2170	0
432	20231228	124400	33853300	2170	2170	2170	2170	190
433	20231228	124300	33441000	2170	2170	2170	2170	0
434	20231228	124200	33441000	2170	2170	2170	2170	5
435	20231228	124100	33430150	2170	2170	2170	2170	0
436	20231228	124000	33430150	2170	2170	2170	2170	5
437	20231228	123900	33419300	2165	2165	2165	2165	89
438	20231228	123800	33226615	2165	2165	2165	2165	14
439	20231228	123700	33196305	2170	2170	2170	2170	0
440	20231228	123600	33196305	2170	2170	2170	2170	0
441	20231228	123500	33196305	2170	2170	2170	2170	0
442	20231228	123400	33196305	2170	2170	2170	2170	0
443	20231228	123300	33196305	2170	2170	2170	2170	0
444	20231228	123200	33196305	2170	2170	2170	2170	150
445	20231228	123100	32870805	2170	2170	2170	2170	5
446	20231228	123000	32859955	2170	2170	2170	2170	0
447	20231228	122900	32859955	2170	2170	2170	2170	1
448	20231228	122800	32857785	2170	2170	2170	2170	0
449	20231228	122700	32857785	2170	2170	2170	2170	0
450	20231228	122600	32857785	2170	2170	2170	2170	10
451	20231228	122500	32836085	2170	2170	2170	2170	0
452	20231228	122400	32836085	2170	2170	2170	2170	0
453	20231228	122300	32836085	2170	2170	2170	2170	0
454	20231228	122200	32836085	2170	2170	2170	2170	0
455	20231228	122100	32836085	2170	2170	2170	2170	6
456	20231228	122000	32823065	2170	2170	2170	2170	0
457	20231228	121900	32823065	2170	2170	2170	2170	0
458	20231228	121800	32823065	2170	2170	2170	2170	0
459	20231228	121700	32823065	2170	2170	2170	2170	0
460	20231228	121600	32823065	2170	2170	2170	2170	6
461	20231228	121500	32810045	2165	2165	2165	2165	1
462	20231228	121400	32807880	2170	2170	2170	2170	0
463	20231228	121300	32807880	2170	2170	2170	2170	0
464	20231228	121200	32807880	2170	2170	2170	2170	0
465	20231228	121100	32807880	2170	2170	2170	2170	6
466	20231228	121000	32794860	2170	2170	2170	2170	0
467	20231228	120900	32794860	2170	2170	2170	2170	0
468	20231228	120800	32794860	2170	2170	2170	2170	0
469	20231228	120700	32794860	2170	2170	2170	2170	0
470	20231228	120600	32794860	2170	2170	2170	2170	12
471	20231228	120500	32768820	2170	2170	2170	2170	0
472	20231228	120400	32768820	2170	2170	2170	2170	0
473	20231228	120300	32768820	2170	2170	2170	2170	0
474	20231228	120200	32768820	2170	2170	2170	2170	0
475	20231228	120100	32768820	2170	2170	2170	2170	0
476	20231228	120000	32768820	2170	2170	2170	2170	0
477	20231228	115900	32768820	2170	2170	2170	2170	0
478	20231228	115800	32768820	2170	2170	2170	2170	20
479	20231228	115700	32725420	2170	2170	2170	2170	360
480	20231228	115600	31944220	2165	2165	2165	2165	0
481	20231228	115500	31944220	2165	2165	2165	2165	0
482	20231228	115400	31944220	2165	2165	2165	2165	168
483	20231228	115300	31580500	2170	2170	2170	2170	0
484	20231228	115200	31580500	2170	2170	2170	2170	0
485	20231228	115100	31580500	2170	2170	2170	2170	0
486	20231228	115000	31580500	2170	2170	2170	2170	0
487	20231228	114900	31580500	2170	2170	2170	2170	7
488	20231228	114800	31565310	2165	2165	2165	2165	0
489	20231228	114700	31565310	2165	2165	2165	2165	0
490	20231228	114600	31565310	2165	2165	2165	2165	0
491	20231228	114500	31565310	2165	2170	2170	2165	150
492	20231228	114400	31240105	2170	2170	2170	2170	0
493	20231228	114300	31240105	2170	2170	2170	2170	209
494	20231228	114200	30786575	2170	2170	2170	2170	0
495	20231228	114100	30786575	2170	2170	2170	2170	7
496	20231228	114000	30771385	2170	2170	2170	2170	0
497	20231228	113900	30771385	2170	2170	2170	2170	0
498	20231228	113800	30771385	2170	2170	2170	2170	0
499	20231228	113700	30771385	2170	2170	2170	2170	0
500	20231228	113600	30771385	2170	2170	2170	2170	5
501	20231228	113500	30760535	2170	2170	2170	2170	0
502	20231228	113400	30760535	2170	2170	2170	2170	0
503	20231228	113300	30760535	2170	2170	2170	2170	15
504	20231228	113200	30727985	2175	2175	2175	2175	0
505	20231228	113100	30727985	2175	2175	2175	2175	5
506	20231228	113000	30717110	2180	2180	2180	2180	0
507	20231228	112900	30717110	2180	2180	2180	2180	0
508	20231228	112800	30717110	2180	2180	2180	2180	359
509	20231228	112700	29934490	2180	2175	2180	2175	359
510	20231228	112600	29151875	2175	2175	2175	2175	0
511	20231228	112500	29151875	2175	2175	2175	2175	0
512	20231228	112400	29151875	2175	2175	2175	2175	2
513	20231228	112300	29147525	2180	2180	2180	2180	0
514	20231228	112200	29147525	2180	2180	2180	2180	0
515	20231228	112100	29147525	2180	2180	2180	2180	6
516	20231228	112000	29134445	2175	2175	2175	2175	0
517	20231228	111900	29134445	2175	2175	2175	2175	0
518	20231228	111800	29134445	2175	2175	2175	2175	0
519	20231228	111700	29134445	2175	2175	2175	2175	0
520	20231228	111600	29134445	2175	2170	2175	2170	9
521	20231228	111500	29114895	2175	2175	2175	2175	2
522	20231228	111400	29110545	2175	2175	2175	2175	0
523	20231228	111300	29110545	2175	2175	2175	2175	0
524	20231228	111200	29110545	2175	2175	2175	2175	0
525	20231228	111100	29110545	2175	2175	2175	2175	8
526	20231228	111000	29093145	2175	2175	2175	2175	0
527	20231228	110900	29093145	2175	2175	2175	2175	0
528	20231228	110800	29093145	2175	2175	2175	2175	2
529	20231228	110700	29088795	2180	2180	2180	2180	0
530	20231228	110600	29088795	2180	2180	2180	2180	1
531	20231228	110500	29086615	2185	2180	2185	2180	277
532	20231228	110400	28481375	2185	2185	2185	2185	0
533	20231228	110300	28481375	2185	2190	2190	2185	74
534	20231228	110200	28319610	2190	2190	2190	2190	0
535	20231228	110100	28319610	2190	2185	2190	2185	47
536	20231228	110000	28216885	2190	2190	2190	2190	0
537	20231228	105900	28216885	2190	2190	2190	2190	0
538	20231228	105800	28216885	2190	2180	2190	2180	381
539	20231228	105700	27384955	2185	2185	2185	2185	0
540	20231228	105600	27384955	2185	2185	2185	2185	0
541	20231228	105500	27384955	2185	2175	2185	2175	2
542	20231228	105400	27380595	2175	2175	2175	2175	0
543	20231228	105300	27380595	2175	2175	2175	2175	0
544	20231228	105200	27380595	2175	2175	2175	2175	0
545	20231228	105100	27380595	2175	2175	2175	2175	0
546	20231228	105000	27380595	2175	2175	2175	2175	0
547	20231228	104900	27380595	2175	2175	2175	2175	0
548	20231228	104800	27380595	2175	2175	2175	2175	1
549	20231228	104700	27378420	2165	2165	2190	2165	135
550	20231228	104600	27084180	2190	2190	2190	2165	44
551	20231228	104500	26988300	2165	2180	2190	2165	108
552	20231228	104400	26753145	2190	2190	2190	2190	0
553	20231228	104300	26753145	2190	2190	2190	2190	0
554	20231228	104200	26753145	2190	2190	2190	2190	0
555	20231228	104100	26753145	2190	2190	2190	2190	0
556	20231228	104000	26753145	2190	2175	2190	2175	2
557	20231228	103900	26748780	2165	2165	2165	2165	0
558	20231228	103800	26748780	2165	2165	2165	2165	0
559	20231228	103700	26748780	2165	2170	2170	2165	311
560	20231228	103600	26075440	2165	2170	2170	2165	108
561	20231228	103500	25841370	2175	2175	2175	2175	0
562	20231228	103400	25841370	2175	2185	2185	2175	216
563	20231228	103300	25371505	2190	2190	2190	2190	0
564	20231228	103200	25371505	2190	2190	2190	2190	0
565	20231228	103100	25371505	2190	2190	2190	2190	5
566	20231228	103000	25360555	2195	2195	2195	2195	0
567	20231228	102900	25360555	2195	2195	2195	2195	0
568	20231228	102800	25360555	2195	2195	2195	2195	0
569	20231228	102700	25360555	2195	2195	2195	2195	0
570	20231228	102600	25360555	2195	2195	2195	2195	0
571	20231228	102500	25360555	2195	2185	2195	2185	500
572	20231228	102400	24266350	2180	2180	2180	2180	0
573	20231228	102300	24266350	2180	2180	2180	2180	2
574	20231228	102200	24261990	2190	2190	2190	2190	0
575	20231228	102100	24261990	2190	2190	2190	2190	0
576	20231228	102000	24261990	2190	2190	2190	2190	0
577	20231228	101900	24261990	2190	2190	2190	2190	0
578	20231228	101800	24261990	2190	2190	2190	2190	2
579	20231228	101700	24257610	2170	2180	2180	2170	782
580	20231228	101600	22560145	2185	2185	2185	2185	24
581	20231228	101500	22507705	2195	2180	2195	2170	523
582	20231228	101400	21372750	2195	2190	2195	2180	502
583	20231228	101300	20278280	2185	2185	2185	2185	430
584	20231228	101200	19338730	2195	2195	2195	2195	151
585	20231228	101100	19007285	2205	2185	2205	2185	1297
586	20231228	101000	16172300	2180	2170	2180	2170	852
587	20231228	100900	14316710	2170	2170	2170	2170	4
588	20231228	100800	14308030	2170	2170	2170	2170	0
589	20231228	100700	14308030	2170	2170	2170	2170	0
590	20231228	100600	14308030	2170	2170	2170	2170	0
591	20231228	100500	14308030	2170	2170	2170	2170	0
592	20231228	100400	14308030	2170	2165	2170	2165	550
593	20231228	100300	13117265	2165	2160	2165	2160	34
594	20231228	100200	13043725	2165	2165	2165	2165	0
595	20231228	100100	13043725	2165	2165	2165	2165	262
596	20231228	100000	12476495	2165	2165	2165	2165	14
597	20231228	095900	12446185	2165	2165	2165	2165	0
598	20231228	095800	12446185	2165	2165	2165	2165	5
599	20231228	095700	12435360	2165	2165	2165	2165	0
600	20231228	095600	12435360	2165	2165	2165	2165	0
601	20231228	095500	12435360	2165	2165	2165	2165	0
602	20231228	095400	12435360	2165	2165	2165	2165	0
603	20231228	095300	12435360	2165	2165	2165	2165	1
604	20231228	095200	12433195	2155	2155	2155	2155	0
605	20231228	095100	12433195	2155	2155	2155	2155	0
606	20231228	095000	12433195	2155	2155	2155	2155	202
607	20231228	094900	11997885	2155	2155	2155	2155	36
608	20231228	094800	11920305	2155	2155	2155	2155	0
609	20231228	094700	11920305	2155	2155	2155	2155	0
610	20231228	094600	11920305	2155	2155	2155	2155	40
611	20231228	094500	11834105	2160	2160	2160	2160	0
612	20231228	094400	11834105	2160	2160	2160	2160	0
613	20231228	094300	11834105	2160	2160	2160	2160	0
614	20231228	094200	11834105	2160	2160	2160	2160	0
615	20231228	094100	11834105	2160	2160	2160	2160	0
616	20231228	094000	11834105	2160	2160	2160	2160	801
617	20231228	093900	10103945	2155	2160	2160	2155	9
618	20231228	093800	10084545	2155	2160	2160	2155	510
619	20231228	093700	8985445	2155	2155	2155	2155	0
620	20231228	093600	8985445	2155	2155	2155	2155	0
621	20231228	093500	8985445	2155	2155	2155	2155	0
622	20231228	093400	8985445	2155	2155	2155	2155	0
623	20231228	093300	8985445	2155	2155	2155	2155	0
624	20231228	093200	8985445	2155	2150	2155	2150	699
625	20231228	093100	7479495	2150	2150	2150	2150	1505
626	20231228	093000	4243745	2145	2145	2145	2145	0
627	20231228	092900	4243745	2145	2145	2145	2145	0
628	20231228	092800	4243745	2145	2145	2145	2145	0
629	20231228	092700	4243745	2145	2145	2145	2145	1
630	20231228	092600	4241600	2140	2140	2140	2140	0
631	20231228	092500	4241600	2140	2140	2140	2140	0
632	20231228	092400	4241600	2140	2140	2140	2140	0
633	20231228	092300	4241600	2140	2140	2140	2140	0
634	20231228	092200	4241600	2140	2145	2145	2140	103
635	20231228	092100	4021150	2140	2140	2140	2140	0
636	20231228	092000	4021150	2140	2140	2140	2140	0
637	20231228	091900	4021150	2140	2140	2140	2140	0
638	20231228	091800	4021150	2140	2140	2140	2140	0
639	20231228	091700	4021150	2140	2140	2140	2140	367
640	20231228	091600	3235770	2140	2140	2140	2140	97
641	20231228	091500	3028190	2140	2140	2140	2140	0
642	20231228	091400	3028190	2140	2140	2140	2140	500
643	20231228	091300	1958190	2140	2140	2140	2140	1
644	20231228	091200	1956050	2155	2155	2155	2155	0
645	20231228	091100	1956050	2155	2155	2155	2155	0
646	20231228	091000	1956050	2155	2155	2155	2155	0
647	20231228	090900	1956050	2155	2155	2155	2155	0
648	20231228	090800	1956050	2155	2155	2155	2155	0
649	20231228	090700	1956050	2155	2145	2155	2145	329
650	20231228	090600	1247525	2145	2145	2145	2145	45
651	20231228	090500	1151000	2155	2155	2155	2155	0
652	20231228	090400	1151000	2155	2155	2155	2155	0
653	20231228	090300	1151000	2155	2155	2155	2155	0
654	20231228	090200	1151000	2155	2155	2155	2155	92
655	20231228	090100	952740	2160	2160	2160	2160	0
656	20231228	090000	952740	2160	2160	2160	2150	436