KissMeData/085910/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	195700	136587630	3575	3575	3575	3575	6224
3	20231228	195600	136587630	3575	3575	3575	3575	0
4	20231228	195500	136587630	3575	3575	3575	3575	0
5	20231228	195400	136587630	3575	3575	3575	3575	0
6	20231228	195300	136587630	3575	3575	3575	3575	0
7	20231228	195200	136587630	3575	3575	3575	3575	0
8	20231228	195100	136587630	3575	3575	3575	3575	0
9	20231228	195000	136587630	3575	3575	3575	3575	0
10	20231228	194900	136587630	3575	3575	3575	3575	0
11	20231228	194800	136587630	3575	3575	3575	3575	0
12	20231228	194700	136587630	3575	3575	3575	3575	0
13	20231228	194600	136587630	3575	3575	3575	3575	0
14	20231228	194500	136587630	3575	3575	3575	3575	0
15	20231228	194400	136587630	3575	3575	3575	3575	0
16	20231228	194300	136587630	3575	3575	3575	3575	0
17	20231228	194200	136587630	3575	3575	3575	3575	0
18	20231228	194100	136587630	3575	3575	3575	3575	0
19	20231228	194000	136587630	3575	3575	3575	3575	0
20	20231228	193900	136587630	3575	3575	3575	3575	0
21	20231228	193800	136587630	3575	3575	3575	3575	0
22	20231228	193700	136587630	3575	3575	3575	3575	0
23	20231228	193600	136587630	3575	3575	3575	3575	0
24	20231228	193500	136587630	3575	3575	3575	3575	0
25	20231228	193400	136587630	3575	3575	3575	3575	0
26	20231228	193300	136587630	3575	3575	3575	3575	0
27	20231228	193200	136587630	3575	3575	3575	3575	0
28	20231228	193100	136587630	3575	3575	3575	3575	0
29	20231228	193000	136587630	3575	3575	3575	3575	0
30	20231228	192900	136587630	3575	3575	3575	3575	0
31	20231228	192800	136587630	3575	3575	3575	3575	0
32	20231228	192700	136587630	3575	3575	3575	3575	6224
33	20231228	192600	136587630	3575	3575	3575	3575	0
34	20231228	192500	136587630	3575	3575	3575	3575	0
35	20231228	192400	136587630	3575	3575	3575	3575	0
36	20231228	192300	136587630	3575	3575	3575	3575	0
37	20231228	192200	136587630	3575	3575	3575	3575	0
38	20231228	192100	136587630	3575	3575	3575	3575	0
39	20231228	192000	136587630	3575	3575	3575	3575	0
40	20231228	191900	136587630	3575	3575	3575	3575	0
41	20231228	191800	136587630	3575	3575	3575	3575	0
42	20231228	191700	136587630	3575	3575	3575	3575	0
43	20231228	191600	136587630	3575	3575	3575	3575	0
44	20231228	191500	136587630	3575	3575	3575	3575	0
45	20231228	191400	136587630	3575	3575	3575	3575	0
46	20231228	191300	136587630	3575	3575	3575	3575	0
47	20231228	191200	136587630	3575	3575	3575	3575	0
48	20231228	191100	136587630	3575	3575	3575	3575	0
49	20231228	191000	136587630	3575	3575	3575	3575	0
50	20231228	190900	136587630	3575	3575	3575	3575	0
51	20231228	190800	136587630	3575	3575	3575	3575	0
52	20231228	190700	136587630	3575	3575	3575	3575	0
53	20231228	190600	136587630	3575	3575	3575	3575	0
54	20231228	190500	136587630	3575	3575	3575	3575	0
55	20231228	190400	136587630	3575	3575	3575	3575	0
56	20231228	190300	136587630	3575	3575	3575	3575	0
57	20231228	190200	136587630	3575	3575	3575	3575	0
58	20231228	190100	136587630	3575	3575	3575	3575	0
59	20231228	190000	136587630	3575	3575	3575	3575	0
60	20231228	185900	136587630	3575	3575	3575	3575	0
61	20231228	185800	136587630	3575	3575	3575	3575	0
62	20231228	185700	136587630	3575	3575	3575	3575	6224
63	20231228	185600	136587630	3575	3575	3575	3575	0
64	20231228	185500	136587630	3575	3575	3575	3575	0
65	20231228	185400	136587630	3575	3575	3575	3575	0
66	20231228	185300	136587630	3575	3575	3575	3575	0
67	20231228	185200	136587630	3575	3575	3575	3575	0
68	20231228	185100	136587630	3575	3575	3575	3575	0
69	20231228	185000	136587630	3575	3575	3575	3575	0
70	20231228	184900	136587630	3575	3575	3575	3575	0
71	20231228	184800	136587630	3575	3575	3575	3575	0
72	20231228	184700	136587630	3575	3575	3575	3575	0
73	20231228	184600	136587630	3575	3575	3575	3575	0
74	20231228	184500	136587630	3575	3575	3575	3575	0
75	20231228	184400	136587630	3575	3575	3575	3575	0
76	20231228	184300	136587630	3575	3575	3575	3575	0
77	20231228	184200	136587630	3575	3575	3575	3575	0
78	20231228	184100	136587630	3575	3575	3575	3575	0
79	20231228	184000	136587630	3575	3575	3575	3575	0
80	20231228	183900	136587630	3575	3575	3575	3575	0
81	20231228	183800	136587630	3575	3575	3575	3575	0
82	20231228	183700	136587630	3575	3575	3575	3575	0
83	20231228	183600	136587630	3575	3575	3575	3575	0
84	20231228	183500	136587630	3575	3575	3575	3575	0
85	20231228	183400	136587630	3575	3575	3575	3575	0
86	20231228	183300	136587630	3575	3575	3575	3575	0
87	20231228	183200	136587630	3575	3575	3575	3575	0
88	20231228	183100	136587630	3575	3575	3575	3575	0
89	20231228	183000	136587630	3575	3575	3575	3575	0
90	20231228	182900	136587630	3575	3575	3575	3575	0
91	20231228	182800	136587630	3575	3575	3575	3575	0
92	20231228	182700	136587630	3575	3575	3575	3575	6224
93	20231228	182600	136587630	3575	3575	3575	3575	0
94	20231228	182500	136587630	3575	3575	3575	3575	0
95	20231228	182400	136587630	3575	3575	3575	3575	0
96	20231228	182300	136587630	3575	3575	3575	3575	0
97	20231228	182200	136587630	3575	3575	3575	3575	0
98	20231228	182100	136587630	3575	3575	3575	3575	0
99	20231228	182000	136587630	3575	3575	3575	3575	0
100	20231228	181900	136587630	3575	3575	3575	3575	0
101	20231228	181800	136587630	3575	3575	3575	3575	0
102	20231228	181700	136587630	3575	3575	3575	3575	0
103	20231228	181600	136587630	3575	3575	3575	3575	0
104	20231228	181500	136587630	3575	3575	3575	3575	0
105	20231228	181400	136587630	3575	3575	3575	3575	0
106	20231228	181300	136587630	3575	3575	3575	3575	0
107	20231228	181200	136587630	3575	3575	3575	3575	0
108	20231228	181100	136587630	3575	3575	3575	3575	0
109	20231228	181000	136587630	3575	3575	3575	3575	0
110	20231228	180900	136587630	3575	3575	3575	3575	0
111	20231228	180800	136587630	3575	3575	3575	3575	0
112	20231228	180700	136587630	3575	3575	3575	3575	0
113	20231228	180600	136587630	3575	3575	3575	3575	0
114	20231228	180500	136587630	3575	3575	3575	3575	0
115	20231228	180400	136587630	3575	3575	3575	3575	0
116	20231228	180300	136587630	3575	3575	3575	3575	0
117	20231228	180200	136587630	3575	3575	3575	3575	0
118	20231228	180100	136587630	3575	3575	3575	3575	0
119	20231228	180000	136587630	3575	3575	3575	3575	0
120	20231228	175900	136587630	3575	3575	3575	3575	0
121	20231228	175800	136587630	3575	3575	3575	3575	0
122	20231228	175700	136587630	3575	3575	3575	3575	6224
123	20231228	175600	136587630	3575	3575	3575	3575	0
124	20231228	175500	136587630	3575	3575	3575	3575	0
125	20231228	175400	136587630	3575	3575	3575	3575	0
126	20231228	175300	136587630	3575	3575	3575	3575	0
127	20231228	175200	136587630	3575	3575	3575	3575	0
128	20231228	175100	136587630	3575	3575	3575	3575	0
129	20231228	175000	136587630	3575	3575	3575	3575	0
130	20231228	174900	136587630	3575	3575	3575	3575	0
131	20231228	174800	136587630	3575	3575	3575	3575	0
132	20231228	174700	136587630	3575	3575	3575	3575	0
133	20231228	174600	136587630	3575	3575	3575	3575	0
134	20231228	174500	136587630	3575	3575	3575	3575	0
135	20231228	174400	136587630	3575	3575	3575	3575	0
136	20231228	174300	136587630	3575	3575	3575	3575	0
137	20231228	174200	136587630	3575	3575	3575	3575	0
138	20231228	174100	136587630	3575	3575	3575	3575	0
139	20231228	174000	136587630	3575	3575	3575	3575	0
140	20231228	173900	136587630	3575	3575	3575	3575	0
141	20231228	173800	136587630	3575	3575	3575	3575	0
142	20231228	173700	136587630	3575	3575	3575	3575	0
143	20231228	173600	136587630	3575	3575	3575	3575	0
144	20231228	173500	136587630	3575	3575	3575	3575	0
145	20231228	173400	136587630	3575	3575	3575	3575	0
146	20231228	173300	136587630	3575	3575	3575	3575	0
147	20231228	173200	136587630	3575	3575	3575	3575	0
148	20231228	173100	136587630	3575	3575	3575	3575	0
149	20231228	173000	136587630	3575	3575	3575	3575	0
150	20231228	172900	136587630	3575	3575	3575	3575	0
151	20231228	172800	136587630	3575	3575	3575	3575	0
152	20231228	172700	136587630	3575	3575	3575	3575	6224
153	20231228	172600	136587630	3575	3575	3575	3575	0
154	20231228	172500	136587630	3575	3575	3575	3575	0
155	20231228	172400	136587630	3575	3575	3575	3575	0
156	20231228	172300	136587630	3575	3575	3575	3575	0
157	20231228	172200	136587630	3575	3575	3575	3575	0
158	20231228	172100	136587630	3575	3575	3575	3575	0
159	20231228	172000	136587630	3575	3575	3575	3575	0
160	20231228	171900	136587630	3575	3575	3575	3575	0
161	20231228	171800	136587630	3575	3575	3575	3575	0
162	20231228	171700	136587630	3575	3575	3575	3575	0
163	20231228	171600	136587630	3575	3575	3575	3575	0
164	20231228	171500	136587630	3575	3575	3575	3575	0
165	20231228	171400	136587630	3575	3575	3575	3575	0
166	20231228	171300	136587630	3575	3575	3575	3575	0
167	20231228	171200	136587630	3575	3575	3575	3575	0
168	20231228	171100	136587630	3575	3575	3575	3575	0
169	20231228	171000	136587630	3575	3575	3575	3575	0
170	20231228	170900	136587630	3575	3575	3575	3575	0
171	20231228	170800	136587630	3575	3575	3575	3575	0
172	20231228	170700	136587630	3575	3575	3575	3575	0
173	20231228	170600	136587630	3575	3575	3575	3575	0
174	20231228	170500	136587630	3575	3575	3575	3575	0
175	20231228	170400	136587630	3575	3575	3575	3575	0
176	20231228	170300	136587630	3575	3575	3575	3575	0
177	20231228	170200	136587630	3575	3575	3575	3575	0
178	20231228	170100	136587630	3575	3575	3575	3575	0
179	20231228	170000	136587630	3575	3575	3575	3575	0
180	20231228	165900	136587630	3575	3575	3575	3575	0
181	20231228	165800	136587630	3575	3575	3575	3575	0
182	20231228	165700	136587630	3575	3575	3575	3575	6224
183	20231228	165600	136587630	3575	3575	3575	3575	0
184	20231228	165500	136587630	3575	3575	3575	3575	0
185	20231228	165400	136587630	3575	3575	3575	3575	0
186	20231228	165300	136587630	3575	3575	3575	3575	0
187	20231228	165200	136587630	3575	3575	3575	3575	0
188	20231228	165100	136587630	3575	3575	3575	3575	0
189	20231228	165000	136587630	3575	3575	3575	3575	0
190	20231228	164900	136587630	3575	3575	3575	3575	0
191	20231228	164800	136587630	3575	3575	3575	3575	0
192	20231228	164700	136587630	3575	3575	3575	3575	0
193	20231228	164600	136587630	3575	3575	3575	3575	0
194	20231228	164500	136587630	3575	3575	3575	3575	0
195	20231228	164400	136587630	3575	3575	3575	3575	0
196	20231228	164300	136587630	3575	3575	3575	3575	0
197	20231228	164200	136587630	3575	3575	3575	3575	0
198	20231228	164100	136587630	3575	3575	3575	3575	0
199	20231228	164000	136587630	3575	3575	3575	3575	0
200	20231228	163900	136587630	3575	3575	3575	3575	0
201	20231228	163800	136587630	3575	3575	3575	3575	0
202	20231228	163700	136587630	3575	3575	3575	3575	0
203	20231228	163600	136587630	3575	3575	3575	3575	0
204	20231228	163500	136587630	3575	3575	3575	3575	0
205	20231228	163400	136587630	3575	3575	3575	3575	0
206	20231228	163300	136587630	3575	3575	3575	3575	0
207	20231228	163200	136587630	3575	3575	3575	3575	0
208	20231228	163100	136587630	3575	3575	3575	3575	0
209	20231228	163000	136587630	3575	3575	3575	3575	0
210	20231228	162900	136587630	3575	3575	3575	3575	0
211	20231228	162800	136587630	3575	3575	3575	3575	0
212	20231228	162700	136587630	3575	3575	3575	3575	6224
213	20231228	162600	136587630	3575	3575	3575	3575	0
214	20231228	162500	136587630	3575	3575	3575	3575	0
215	20231228	162400	136587630	3575	3575	3575	3575	0
216	20231228	162300	136587630	3575	3575	3575	3575	0
217	20231228	162200	136587630	3575	3575	3575	3575	0
218	20231228	162100	136587630	3575	3575	3575	3575	0
219	20231228	162000	136587630	3575	3575	3575	3575	0
220	20231228	161900	136587630	3575	3575	3575	3575	0
221	20231228	161800	136587630	3575	3575	3575	3575	0
222	20231228	161700	136587630	3575	3575	3575	3575	0
223	20231228	161600	136587630	3575	3575	3575	3575	0
224	20231228	161500	136587630	3575	3575	3575	3575	0
225	20231228	161400	136587630	3575	3575	3575	3575	0
226	20231228	161300	136587630	3575	3575	3575	3575	0
227	20231228	161200	136587630	3575	3575	3575	3575	0
228	20231228	161100	136587630	3575	3575	3575	3575	0
229	20231228	161000	136587630	3575	3575	3575	3575	0
230	20231228	160900	136587630	3575	3575	3575	3575	0
231	20231228	160800	136587630	3575	3575	3575	3575	0
232	20231228	160700	136587630	3575	3575	3575	3575	0
233	20231228	160600	136587630	3575	3575	3575	3575	0
234	20231228	160500	136587630	3575	3575	3575	3575	0
235	20231228	160400	136587630	3575	3575	3575	3575	0
236	20231228	160300	136587630	3575	3575	3575	3575	0
237	20231228	160200	136587630	3575	3575	3575	3575	0
238	20231228	160100	136587630	3575	3575	3575	3575	0
239	20231228	160000	136587630	3575	3575	3575	3575	0
240	20231228	155900	136587630	3575	3575	3575	3575	0
241	20231228	155800	136587630	3575	3575	3575	3575	0
242	20231228	155700	136587630	3575	3575	3575	3575	6224
243	20231228	155600	136587630	3575	3575	3575	3575	0
244	20231228	155500	136587630	3575	3575	3575	3575	0
245	20231228	155400	136587630	3575	3575	3575	3575	0
246	20231228	155300	136587630	3575	3575	3575	3575	0
247	20231228	155200	136587630	3575	3575	3575	3575	0
248	20231228	155100	136587630	3575	3575	3575	3575	0
249	20231228	155000	136587630	3575	3575	3575	3575	0
250	20231228	154900	136587630	3575	3575	3575	3575	0
251	20231228	154800	136587630	3575	3575	3575	3575	0
252	20231228	154700	136587630	3575	3575	3575	3575	0
253	20231228	154600	136587630	3575	3575	3575	3575	0
254	20231228	154500	136587630	3575	3575	3575	3575	0
255	20231228	154400	136587630	3575	3575	3575	3575	0
256	20231228	154300	136587630	3575	3575	3575	3575	0
257	20231228	154200	136587630	3575	3575	3575	3575	0
258	20231228	154100	136587630	3575	3575	3575	3575	0
259	20231228	154000	136587630	3575	3575	3575	3575	0
260	20231228	153900	136587630	3575	3575	3575	3575	0
261	20231228	153800	136587630	3575	3575	3575	3575	0
262	20231228	153700	136587630	3575	3575	3575	3575	0
263	20231228	153600	136587630	3575	3575	3575	3575	0
264	20231228	153500	136587630	3575	3575	3575	3575	0
265	20231228	153400	136587630	3575	3575	3575	3575	0
266	20231228	153300	136587630	3575	3575	3575	3575	0
267	20231228	153200	136587630	3575	3575	3575	3575	0
268	20231228	153100	136587630	3575	3575	3575	3575	0
269	20231228	153000	136587630	3575	3575	3575	3575	6224
270	20231228	152900	114336830	3565	3565	3565	3565	0
271	20231228	152800	114336830	3565	3565	3565	3565	0
272	20231228	152700	114336830	3565	3565	3565	3565	0
273	20231228	152600	114336830	3565	3565	3565	3565	0
274	20231228	152500	114336830	3565	3565	3565	3565	0
275	20231228	152400	114336830	3565	3565	3565	3565	0
276	20231228	152300	114336830	3565	3565	3565	3565	0
277	20231228	152200	114336830	3565	3565	3565	3565	0
278	20231228	152100	114336830	3565	3565	3565	3565	0
279	20231228	152000	114336830	3565	3565	3565	3565	0
280	20231228	151900	114336830	3565	3570	3570	3565	126
281	20231228	151800	113887140	3565	3565	3565	3565	0
282	20231228	151700	113887140	3565	3565	3565	3565	28
283	20231228	151600	113787320	3565	3570	3570	3565	96
284	20231228	151500	113444715	3570	3570	3570	3570	126
285	20231228	151400	112994895	3575	3580	3580	3575	172
286	20231228	151300	112379785	3575	3575	3575	3575	0
287	20231228	151200	112379785	3575	3575	3575	3575	0
288	20231228	151100	112379785	3575	3575	3575	3575	0
289	20231228	151000	112379785	3575	3570	3575	3570	451
290	20231228	150900	110768090	3575	3575	3575	3575	0
291	20231228	150800	110768090	3575	3575	3575	3575	0
292	20231228	150700	110768090	3575	3575	3575	3575	139
293	20231228	150600	110271165	3570	3570	3570	3570	0
294	20231228	150500	110271165	3570	3570	3570	3570	0
295	20231228	150400	110271165	3570	3570	3570	3570	0
296	20231228	150300	110271165	3570	3570	3570	3570	0
297	20231228	150200	110271165	3570	3570	3570	3570	0
298	20231228	150100	110271165	3570	3570	3570	3570	159
299	20231228	150000	109703535	3575	3575	3575	3575	0
300	20231228	145900	109703535	3575	3575	3575	3575	0
301	20231228	145800	109703535	3575	3575	3575	3575	0
302	20231228	145700	109703535	3575	3575	3575	3575	0
303	20231228	145600	109703535	3575	3575	3575	3575	0
304	20231228	145500	109703535	3575	3575	3575	3575	0
305	20231228	145400	109703535	3575	3575	3575	3575	1
306	20231228	145300	109699960	3570	3570	3570	3570	0
307	20231228	145200	109699960	3570	3570	3570	3570	0
308	20231228	145100	109699960	3570	3570	3570	3570	997
309	20231228	145000	106140670	3565	3565	3565	3565	1000
310	20231228	144900	102575670	3565	3565	3565	3565	0
311	20231228	144800	102575670	3565	3565	3565	3565	0
312	20231228	144700	102575670	3565	3580	3580	3565	71
313	20231228	144600	102321715	3565	3565	3565	3565	0
314	20231228	144500	102321715	3565	3565	3565	3565	0
315	20231228	144400	102321715	3565	3565	3565	3565	0
316	20231228	144300	102321715	3565	3565	3565	3565	50
317	20231228	144200	102143465	3570	3570	3570	3570	0
318	20231228	144100	102143465	3570	3570	3570	3570	0
319	20231228	144000	102143465	3570	3570	3570	3570	28
320	20231228	143900	102043505	3570	3570	3570	3570	200
321	20231228	143800	101329505	3570	3570	3570	3570	0
322	20231228	143700	101329505	3570	3570	3570	3570	100
323	20231228	143600	100972505	3570	3570	3570	3570	0
324	20231228	143500	100972505	3570	3570	3570	3570	0
325	20231228	143400	100972505	3570	3570	3570	3570	0
326	20231228	143300	100972505	3570	3575	3575	3570	20
327	20231228	143200	100901085	3580	3580	3580	3580	0
328	20231228	143100	100901085	3580	3580	3580	3580	10
329	20231228	143000	100865285	3575	3575	3575	3575	10
330	20231228	142900	100829535	3580	3580	3580	3580	0
331	20231228	142800	100829535	3580	3580	3580	3580	0
332	20231228	142700	100829535	3580	3580	3580	3580	0
333	20231228	142600	100829535	3580	3575	3580	3575	30
334	20231228	142500	100722185	3580	3580	3580	3580	0
335	20231228	142400	100722185	3580	3580	3580	3580	0
336	20231228	142300	100722185	3580	3580	3580	3580	46
337	20231228	142200	100557505	3580	3580	3580	3580	0
338	20231228	142100	100557505	3580	3580	3580	3580	0
339	20231228	142000	100557505	3580	3580	3580	3580	10
340	20231228	141900	100521705	3575	3575	3575	3575	0
341	20231228	141800	100521705	3575	3575	3575	3575	0
342	20231228	141700	100521705	3575	3575	3575	3575	50
343	20231228	141600	100342955	3570	3570	3570	3570	27
344	20231228	141500	100246565	3565	3565	3565	3565	5
345	20231228	141400	100228740	3565	3565	3565	3565	0
346	20231228	141300	100228740	3565	3565	3565	3565	0
347	20231228	141200	100228740	3565	3565	3565	3565	232
348	20231228	141100	99401660	3570	3570	3570	3570	0
349	20231228	141000	99401660	3570	3570	3570	3570	0
350	20231228	140900	99401660	3570	3570	3570	3570	0
351	20231228	140800	99401660	3570	3570	3570	3570	0
352	20231228	140700	99401660	3570	3570	3570	3570	0
353	20231228	140600	99401660	3570	3565	3570	3565	512
354	20231228	140500	97573880	3570	3570	3570	3570	0
355	20231228	140400	97573880	3570	3570	3570	3570	1
356	20231228	140300	97570310	3565	3565	3565	3565	240
357	20231228	140200	96714710	3565	3565	3565	3565	10
358	20231228	140100	96679060	3570	3570	3570	3570	0
359	20231228	140000	96679060	3570	3570	3570	3570	10
360	20231228	135900	96643360	3560	3560	3560	3560	389
361	20231228	135800	95258520	3560	3560	3560	3560	1057
362	20231228	135700	91495600	3560	3565	3570	3560	20
363	20231228	135600	91424300	3560	3560	3560	3560	0
364	20231228	135500	91424300	3560	3570	3570	3560	29
365	20231228	135400	91320780	3570	3575	3575	3570	3
366	20231228	135300	91310060	3575	3575	3575	3575	3
367	20231228	135200	91299335	3570	3570	3570	3570	300
368	20231228	135100	90228335	3570	3570	3570	3570	0
369	20231228	135000	90228335	3570	3570	3570	3570	0
370	20231228	134900	90228335	3570	3570	3570	3570	0
371	20231228	134800	90228335	3570	3570	3570	3570	0
372	20231228	134700	90228335	3570	3570	3570	3570	259
373	20231228	134600	89303705	3565	3565	3565	3565	31
374	20231228	134500	89193190	3565	3565	3565	3565	1
375	20231228	134400	89189625	3570	3570	3570	3570	4
376	20231228	134300	89175345	3570	3570	3570	3570	0
377	20231228	134200	89175345	3570	3570	3570	3570	0
378	20231228	134100	89175345	3570	3570	3570	3570	0
379	20231228	134000	89175345	3570	3570	3570	3570	3
380	20231228	133900	89164635	3570	3570	3570	3570	0
381	20231228	133800	89164635	3570	3570	3570	3570	10
382	20231228	133700	89128935	3570	3570	3570	3570	0
383	20231228	133600	89128935	3570	3570	3570	3570	0
384	20231228	133500	89128935	3570	3570	3570	3570	0
385	20231228	133400	89128935	3570	3570	3570	3570	0
386	20231228	133300	89128935	3570	3570	3570	3570	0
387	20231228	133200	89128935	3570	3570	3570	3570	0
388	20231228	133100	89128935	3570	3570	3570	3570	0
389	20231228	133000	89128935	3570	3570	3570	3570	726
390	20231228	132900	86537115	3580	3580	3580	3580	0
391	20231228	132800	86537115	3580	3580	3580	3580	1
392	20231228	132700	86533535	3575	3575	3575	3575	10
393	20231228	132600	86497785	3580	3580	3580	3580	0
394	20231228	132500	86497785	3580	3580	3580	3580	0
395	20231228	132400	86497785	3580	3580	3580	3580	0
396	20231228	132300	86497785	3580	3580	3580	3580	0
397	20231228	132200	86497785	3580	3580	3580	3580	0
398	20231228	132100	86497785	3580	3580	3580	3580	0
399	20231228	132000	86497785	3580	3580	3580	3580	0
400	20231228	131900	86497785	3580	3580	3580	3580	1
401	20231228	131800	86494205	3555	3560	3560	3555	6
402	20231228	131700	86472860	3550	3550	3550	3550	0
403	20231228	131600	86472860	3550	3570	3570	3550	4328
404	20231228	131500	71068495	3580	3580	3580	3580	0
405	20231228	131400	71068495	3580	3580	3580	3580	0
406	20231228	131300	71068495	3580	3580	3580	3580	0
407	20231228	131200	71068495	3580	3580	3580	3580	0
408	20231228	131100	71068495	3580	3580	3580	3580	0
409	20231228	131000	71068495	3580	3580	3580	3580	0
410	20231228	130900	71068495	3580	3580	3580	3580	1
411	20231228	130800	71064915	3570	3570	3570	3570	0
412	20231228	130700	71064915	3570	3570	3570	3570	0
413	20231228	130600	71064915	3570	3570	3570	3570	0
414	20231228	130500	71064915	3570	3570	3570	3570	0
415	20231228	130400	71064915	3570	3570	3570	3570	0
416	20231228	130300	71064915	3570	3570	3570	3570	0
417	20231228	130200	71064915	3570	3570	3570	3570	0
418	20231228	130100	71064915	3570	3570	3570	3570	0
419	20231228	130000	71064915	3570	3570	3570	3570	0
420	20231228	125900	71064915	3570	3570	3570	3570	0
421	20231228	125800	71064915	3570	3575	3575	3570	1500
422	20231228	125700	65709890	3575	3575	3575	3575	1
423	20231228	125600	65706315	3575	3575	3575	3575	0
424	20231228	125500	65706315	3575	3575	3575	3575	0
425	20231228	125400	65706315	3575	3575	3575	3575	105
426	20231228	125300	65330940	3575	3580	3580	3575	2500
427	20231228	125200	56393415	3580	3580	3580	3580	0
428	20231228	125100	56393415	3580	3580	3580	3580	0
429	20231228	125000	56393415	3580	3580	3580	3580	0
430	20231228	124900	56393415	3580	3580	3580	3580	0
431	20231228	124800	56393415	3580	3580	3580	3580	0
432	20231228	124700	56393415	3580	3580	3580	3580	0
433	20231228	124600	56393415	3580	3580	3580	3580	221
434	20231228	124500	55602235	3585	3585	3585	3585	1
435	20231228	124400	55598650	3585	3585	3585	3585	0
436	20231228	124300	55598650	3585	3585	3585	3585	0
437	20231228	124200	55598650	3585	3585	3585	3585	0
438	20231228	124100	55598650	3585	3585	3585	3585	0
439	20231228	124000	55598650	3585	3585	3585	3585	0
440	20231228	123900	55598650	3585	3585	3585	3585	1
441	20231228	123800	55595065	3580	3580	3580	3580	4
442	20231228	123700	55580745	3580	3580	3580	3580	30
443	20231228	123600	55473345	3585	3585	3585	3585	0
444	20231228	123500	55473345	3585	3585	3585	3585	0
445	20231228	123400	55473345	3585	3585	3585	3585	0
446	20231228	123300	55473345	3585	3585	3585	3585	0
447	20231228	123200	55473345	3585	3585	3585	3585	0
448	20231228	123100	55473345	3585	3585	3585	3585	0
449	20231228	123000	55473345	3585	3585	3585	3585	0
450	20231228	122900	55473345	3585	3585	3585	3585	11
451	20231228	122800	55433910	3580	3580	3580	3580	1000
452	20231228	122700	51853910	3585	3585	3585	3585	58
453	20231228	122600	51645980	3585	3585	3585	3585	278
454	20231228	122500	50649350	3590	3590	3590	3590	20
455	20231228	122400	50577550	3590	3590	3590	3590	1
456	20231228	122300	50573960	3590	3590	3590	3590	0
457	20231228	122200	50573960	3590	3590	3590	3590	0
458	20231228	122100	50573960	3590	3590	3590	3590	0
459	20231228	122000	50573960	3590	3590	3590	3590	0
460	20231228	121900	50573960	3590	3590	3590	3590	15
461	20231228	121800	50520110	3595	3595	3595	3595	1
462	20231228	121700	50516515	3590	3590	3590	3590	4
463	20231228	121600	50502155	3590	3590	3590	3590	0
464	20231228	121500	50502155	3590	3590	3590	3590	0
465	20231228	121400	50502155	3590	3590	3590	3590	0
466	20231228	121300	50502155	3590	3590	3590	3590	0
467	20231228	121200	50502155	3590	3585	3590	3585	779
468	20231228	121100	47706940	3580	3580	3580	3580	36
469	20231228	121000	47578060	3580	3580	3580	3580	0
470	20231228	120900	47578060	3580	3580	3580	3580	1
471	20231228	120800	47574480	3580	3580	3580	3580	0
472	20231228	120700	47574480	3580	3580	3580	3580	0
473	20231228	120600	47574480	3580	3580	3580	3580	0
474	20231228	120500	47574480	3580	3580	3580	3580	0
475	20231228	120400	47574480	3580	3580	3580	3580	0
476	20231228	120300	47574480	3580	3580	3580	3580	0
477	20231228	120200	47574480	3580	3580	3580	3580	0
478	20231228	120100	47574480	3580	3580	3580	3580	0
479	20231228	120000	47574480	3580	3580	3580	3580	300
480	20231228	115900	46500480	3580	3580	3580	3580	0
481	20231228	115800	46500480	3580	3580	3580	3580	20
482	20231228	115700	46428880	3580	3580	3580	3580	0
483	20231228	115600	46428880	3580	3580	3580	3580	0
484	20231228	115500	46428880	3580	3580	3580	3580	2
485	20231228	115400	46421720	3590	3590	3590	3590	10
486	20231228	115300	46385820	3585	3585	3585	3585	3
487	20231228	115200	46375065	3580	3580	3580	3580	0
488	20231228	115100	46375065	3580	3580	3580	3580	21
489	20231228	115000	46299885	3580	3580	3580	3580	0
490	20231228	114900	46299885	3580	3580	3580	3580	0
491	20231228	114800	46299885	3580	3580	3580	3580	2
492	20231228	114700	46292725	3580	3580	3580	3580	0
493	20231228	114600	46292725	3580	3580	3580	3580	0
494	20231228	114500	46292725	3580	3580	3580	3580	0
495	20231228	114400	46292725	3580	3580	3580	3580	0
496	20231228	114300	46292725	3580	3580	3580	3580	0
497	20231228	114200	46292725	3580	3585	3585	3580	703
498	20231228	114100	43772550	3585	3585	3585	3585	9
499	20231228	114000	43740285	3590	3590	3590	3590	88
500	20231228	113900	43424365	3585	3585	3585	3585	0
501	20231228	113800	43424365	3585	3585	3585	3585	0
502	20231228	113700	43424365	3585	3585	3585	3585	19
503	20231228	113600	43356250	3590	3590	3590	3590	1
504	20231228	113500	43352660	3590	3590	3590	3590	0
505	20231228	113400	43352660	3590	3590	3590	3590	0
506	20231228	113300	43352660	3590	3590	3590	3590	0
507	20231228	113200	43352660	3590	3590	3590	3590	0
508	20231228	113100	43352660	3590	3590	3590	3590	30
509	20231228	113000	43244960	3590	3590	3590	3590	1
510	20231228	112900	43241370	3585	3585	3585	3585	200
511	20231228	112800	42524370	3585	3585	3585	3585	60
512	20231228	112700	42309270	3585	3585	3585	3585	344
513	20231228	112600	41076030	3585	3585	3585	3585	699
514	20231228	112500	38570115	3585	3585	3585	3585	0
515	20231228	112400	38570115	3585	3585	3585	3585	0
516	20231228	112300	38570115	3585	3585	3585	3585	0
517	20231228	112200	38570115	3585	3585	3585	3585	0
518	20231228	112100	38570115	3585	3585	3585	3585	0
519	20231228	112000	38570115	3585	3585	3585	3585	0
520	20231228	111900	38570115	3585	3585	3585	3585	405
521	20231228	111800	37118190	3580	3580	3580	3580	0
522	20231228	111700	37118190	3580	3580	3580	3580	2
523	20231228	111600	37111030	3585	3585	3585	3585	2
524	20231228	111500	37103860	3580	3580	3580	3580	0
525	20231228	111400	37103860	3580	3580	3580	3580	0
526	20231228	111300	37103860	3580	3580	3580	3580	0
527	20231228	111200	37103860	3580	3580	3580	3580	0
528	20231228	111100	37103860	3580	3580	3580	3580	0
529	20231228	111000	37103860	3580	3580	3580	3580	0
530	20231228	110900	37103860	3580	3580	3580	3580	0
531	20231228	110800	37103860	3580	3580	3580	3580	0
532	20231228	110700	37103860	3580	3580	3580	3580	1
533	20231228	110600	37100280	3560	3560	3560	3560	0
534	20231228	110500	37100280	3560	3560	3560	3560	0
535	20231228	110400	37100280	3560	3560	3560	3560	0
536	20231228	110300	37100280	3560	3560	3560	3560	0
537	20231228	110200	37100280	3560	3560	3560	3560	0
538	20231228	110100	37100280	3560	3575	3575	3560	600
539	20231228	110000	34963530	3580	3580	3580	3580	0
540	20231228	105900	34963530	3580	3580	3580	3580	0
541	20231228	105800	34963530	3580	3580	3580	3580	0
542	20231228	105700	34963530	3580	3580	3580	3580	0
543	20231228	105600	34963530	3580	3580	3585	3580	25
544	20231228	105500	34874005	3580	3580	3580	3580	10
545	20231228	105400	34838205	3585	3585	3585	3585	0
546	20231228	105300	34838205	3585	3585	3585	3585	0
547	20231228	105200	34838205	3585	3580	3585	3580	2
548	20231228	105100	34831040	3580	3585	3585	3580	10
549	20231228	105000	34795215	3585	3585	3585	3585	1
550	20231228	104900	34791630	3565	3565	3565	3565	0
551	20231228	104800	34791630	3565	3565	3565	3565	120
552	20231228	104700	34363830	3565	3565	3565	3565	1
553	20231228	104600	34360265	3560	3560	3560	3560	0
554	20231228	104500	34360265	3560	3560	3560	3560	0
555	20231228	104400	34360265	3560	3560	3560	3560	0
556	20231228	104300	34360265	3560	3585	3585	3560	135
557	20231228	104200	33879290	3565	3565	3565	3565	0
558	20231228	104100	33879290	3565	3565	3565	3565	1
559	20231228	104000	33875725	3560	3560	3560	3560	0
560	20231228	103900	33875725	3560	3560	3560	3560	0
561	20231228	103800	33875725	3560	3560	3560	3560	0
562	20231228	103700	33875725	3560	3560	3560	3560	0
563	20231228	103600	33875725	3560	3560	3560	3560	2
564	20231228	103500	33868605	3555	3555	3555	3555	0
565	20231228	103400	33868605	3555	3555	3555	3555	0
566	20231228	103300	33868605	3555	3580	3580	3555	419
567	20231228	103200	32375945	3580	3580	3580	3580	0
568	20231228	103100	32375945	3580	3580	3580	3580	0
569	20231228	103000	32375945	3580	3580	3580	3580	26
570	20231228	102900	32282865	3580	3580	3580	3580	0
571	20231228	102800	32282865	3580	3580	3580	3580	347
572	20231228	102700	31040605	3580	3580	3580	3580	0
573	20231228	102600	31040605	3580	3580	3580	3580	0
574	20231228	102500	31040605	3580	3580	3580	3580	1
575	20231228	102400	31037025	3570	3570	3570	3570	0
576	20231228	102300	31037025	3570	3570	3570	3570	0
577	20231228	102200	31037025	3570	3570	3570	3570	0
578	20231228	102100	31037025	3570	3570	3570	3570	0
579	20231228	102000	31037025	3570	3570	3570	3570	0
580	20231228	101900	31037025	3570	3570	3570	3570	0
581	20231228	101800	31037025	3570	3570	3570	3570	0
582	20231228	101700	31037025	3570	3575	3575	3570	40
583	20231228	101600	30894220	3580	3580	3580	3580	1
584	20231228	101500	30890640	3580	3580	3580	3580	0
585	20231228	101400	30890640	3580	3560	3580	3560	247
586	20231228	101300	30011300	3560	3560	3560	3560	0
587	20231228	101200	30011300	3560	3560	3560	3560	0
588	20231228	101100	30011300	3560	3560	3560	3560	10
589	20231228	101000	29975700	3560	3560	3560	3560	0
590	20231228	100900	29975700	3560	3560	3560	3560	5
591	20231228	100800	29957900	3560	3560	3560	3560	0
592	20231228	100700	29957900	3560	3560	3560	3560	0
593	20231228	100600	29957900	3560	3580	3580	3560	2
594	20231228	100500	29950760	3555	3555	3555	3555	0
595	20231228	100400	29950760	3555	3555	3555	3555	0
596	20231228	100300	29950760	3555	3555	3555	3555	0
597	20231228	100200	29950760	3555	3555	3555	3555	0
598	20231228	100100	29950760	3555	3555	3555	3555	0
599	20231228	100000	29950760	3555	3560	3560	3555	447
600	20231228	095900	28360220	3560	3560	3560	3560	0
601	20231228	095800	28360220	3560	3565	3565	3560	20
602	20231228	095700	28289005	3560	3560	3560	3560	30
603	20231228	095600	28182205	3560	3565	3565	3560	1365
604	20231228	095500	23322305	3560	3560	3560	3560	0
605	20231228	095400	23322305	3560	3560	3560	3560	0
606	20231228	095300	23322305	3560	3570	3570	3560	289
607	20231228	095200	22291645	3575	3575	3575	3575	0
608	20231228	095100	22291645	3575	3575	3575	3575	0
609	20231228	095000	22291645	3575	3575	3575	3575	815
610	20231228	094900	19378020	3580	3580	3580	3580	1
611	20231228	094800	19374440	3580	3580	3580	3580	0
612	20231228	094700	19374440	3580	3580	3580	3580	0
613	20231228	094600	19374440	3580	3575	3580	3575	150
614	20231228	094500	18837490	3580	3580	3580	3580	0
615	20231228	094400	18837490	3580	3580	3580	3580	1
616	20231228	094300	18833910	3580	3580	3580	3580	0
617	20231228	094200	18833910	3580	3580	3580	3580	100
618	20231228	094100	18475910	3580	3580	3580	3580	0
619	20231228	094000	18475910	3580	3585	3585	3580	40
620	20231228	093900	18332610	3575	3585	3585	3575	21
621	20231228	093800	18257385	3590	3590	3590	3590	5
622	20231228	093700	18239435	3575	3590	3590	3575	10
623	20231228	093600	18203605	3575	3575	3575	3575	0
624	20231228	093500	18203605	3575	3585	3585	3575	109
625	20231228	093400	17813565	3590	3585	3590	3585	20
626	20231228	093300	17741815	3590	3590	3590	3590	12
627	20231228	093200	17698735	3580	3585	3585	3580	250
628	20231228	093100	16803470	3595	3595	3595	3595	20
629	20231228	093000	16731570	3580	3590	3595	3580	111
630	20231228	092900	16333290	3600	3600	3600	3600	0
631	20231228	092800	16333290	3600	3600	3600	3600	40
632	20231228	092700	16189290	3590	3590	3590	3590	0
633	20231228	092600	16189290	3590	3590	3590	3590	5
634	20231228	092500	16171340	3585	3590	3600	3580	658
635	20231228	092400	13811235	3600	3600	3600	3600	0
636	20231228	092300	13811235	3600	3600	3600	3600	0
637	20231228	092200	13811235	3600	3600	3600	3600	0
638	20231228	092100	13811235	3600	3595	3600	3595	2
639	20231228	092000	13804040	3575	3575	3575	3575	14
640	20231228	091900	13753990	3570	3570	3570	3570	349
641	20231228	091800	12508060	3570	3570	3570	3570	18
642	20231228	091700	12443800	3570	3560	3570	3560	5
643	20231228	091600	12425960	3560	3565	3565	3560	30
644	20231228	091500	12319155	3570	3570	3570	3570	0
645	20231228	091400	12319155	3570	3570	3570	3570	18
646	20231228	091300	12254895	3555	3555	3555	3555	0
647	20231228	091200	12254895	3555	3555	3555	3555	0
648	20231228	091100	12254895	3555	3555	3555	3555	0
649	20231228	091000	12254895	3555	3555	3555	3555	11
650	20231228	090900	12215790	3555	3570	3570	3555	103
651	20231228	090800	11849565	3560	3570	3570	3560	206
652	20231228	090700	11116105	3560	3560	3560	3560	117
653	20231228	090600	10699585	3560	3560	3560	3560	102
654	20231228	090500	10336465	3560	3560	3560	3560	10
655	20231228	090400	10300865	3560	3555	3560	3550	265
656	20231228	090300	9359230	3560	3560	3560	3560	0
657	20231228	090200	9359230	3560	3560	3560	3560	11
658	20231228	090100	9320070	3560	3560	3560	3560	316
659	20231228	090000	8195110	3555	3560	3560	3555	2302