KissMeData/019770/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	190600	251593405	4400	4400	4400	4400	2139
3	20231228	190500	251593405	4400	4400	4400	4400	0
4	20231228	190400	251593405	4400	4400	4400	4400	0
5	20231228	190300	251593405	4400	4400	4400	4400	0
6	20231228	190200	251593405	4400	4400	4400	4400	0
7	20231228	190100	251593405	4400	4400	4400	4400	0
8	20231228	190000	251593405	4400	4400	4400	4400	0
9	20231228	185900	251593405	4400	4400	4400	4400	0
10	20231228	185800	251593405	4400	4400	4400	4400	0
11	20231228	185700	251593405	4400	4400	4400	4400	0
12	20231228	185600	251593405	4400	4400	4400	4400	0
13	20231228	185500	251593405	4400	4400	4400	4400	0
14	20231228	185400	251593405	4400	4400	4400	4400	0
15	20231228	185300	251593405	4400	4400	4400	4400	0
16	20231228	185200	251593405	4400	4400	4400	4400	0
17	20231228	185100	251593405	4400	4400	4400	4400	0
18	20231228	185000	251593405	4400	4400	4400	4400	0
19	20231228	184900	251593405	4400	4400	4400	4400	0
20	20231228	184800	251593405	4400	4400	4400	4400	0
21	20231228	184700	251593405	4400	4400	4400	4400	0
22	20231228	184600	251593405	4400	4400	4400	4400	0
23	20231228	184500	251593405	4400	4400	4400	4400	0
24	20231228	184400	251593405	4400	4400	4400	4400	0
25	20231228	184300	251593405	4400	4400	4400	4400	0
26	20231228	184200	251593405	4400	4400	4400	4400	0
27	20231228	184100	251593405	4400	4400	4400	4400	0
28	20231228	184000	251593405	4400	4400	4400	4400	0
29	20231228	183900	251593405	4400	4400	4400	4400	0
30	20231228	183800	251593405	4400	4400	4400	4400	0
31	20231228	183700	251593405	4400	4400	4400	4400	0
32	20231228	183600	251593405	4400	4400	4400	4400	2139
33	20231228	183500	251593405	4400	4400	4400	4400	0
34	20231228	183400	251593405	4400	4400	4400	4400	0
35	20231228	183300	251593405	4400	4400	4400	4400	0
36	20231228	183200	251593405	4400	4400	4400	4400	0
37	20231228	183100	251593405	4400	4400	4400	4400	0
38	20231228	183000	251593405	4400	4400	4400	4400	0
39	20231228	182900	251593405	4400	4400	4400	4400	0
40	20231228	182800	251593405	4400	4400	4400	4400	0
41	20231228	182700	251593405	4400	4400	4400	4400	0
42	20231228	182600	251593405	4400	4400	4400	4400	0
43	20231228	182500	251593405	4400	4400	4400	4400	0
44	20231228	182400	251593405	4400	4400	4400	4400	0
45	20231228	182300	251593405	4400	4400	4400	4400	0
46	20231228	182200	251593405	4400	4400	4400	4400	0
47	20231228	182100	251593405	4400	4400	4400	4400	0
48	20231228	182000	251593405	4400	4400	4400	4400	0
49	20231228	181900	251593405	4400	4400	4400	4400	0
50	20231228	181800	251593405	4400	4400	4400	4400	0
51	20231228	181700	251593405	4400	4400	4400	4400	0
52	20231228	181600	251593405	4400	4400	4400	4400	0
53	20231228	181500	251593405	4400	4400	4400	4400	0
54	20231228	181400	251593405	4400	4400	4400	4400	0
55	20231228	181300	251593405	4400	4400	4400	4400	0
56	20231228	181200	251593405	4400	4400	4400	4400	0
57	20231228	181100	251593405	4400	4400	4400	4400	0
58	20231228	181000	251593405	4400	4400	4400	4400	0
59	20231228	180900	251593405	4400	4400	4400	4400	0
60	20231228	180800	251593405	4400	4400	4400	4400	0
61	20231228	180700	251593405	4400	4400	4400	4400	0
62	20231228	180600	251593405	4400	4400	4400	4400	2139
63	20231228	180500	251593405	4400	4400	4400	4400	0
64	20231228	180400	251593405	4400	4400	4400	4400	0
65	20231228	180300	251593405	4400	4400	4400	4400	0
66	20231228	180200	251593405	4400	4400	4400	4400	0
67	20231228	180100	251593405	4400	4400	4400	4400	0
68	20231228	180000	251593405	4400	4400	4400	4400	0
69	20231228	175900	251593405	4400	4400	4400	4400	0
70	20231228	175800	251593405	4400	4400	4400	4400	0
71	20231228	175700	251593405	4400	4400	4400	4400	0
72	20231228	175600	251593405	4400	4400	4400	4400	0
73	20231228	175500	251593405	4400	4400	4400	4400	0
74	20231228	175400	251593405	4400	4400	4400	4400	0
75	20231228	175300	251593405	4400	4400	4400	4400	0
76	20231228	175200	251593405	4400	4400	4400	4400	0
77	20231228	175100	251593405	4400	4400	4400	4400	0
78	20231228	175000	251593405	4400	4400	4400	4400	0
79	20231228	174900	251593405	4400	4400	4400	4400	0
80	20231228	174800	251593405	4400	4400	4400	4400	0
81	20231228	174700	251593405	4400	4400	4400	4400	0
82	20231228	174600	251593405	4400	4400	4400	4400	0
83	20231228	174500	251593405	4400	4400	4400	4400	0
84	20231228	174400	251593405	4400	4400	4400	4400	0
85	20231228	174300	251593405	4400	4400	4400	4400	0
86	20231228	174200	251593405	4400	4400	4400	4400	0
87	20231228	174100	251593405	4400	4400	4400	4400	0
88	20231228	174000	251593405	4400	4400	4400	4400	0
89	20231228	173900	251593405	4400	4400	4400	4400	0
90	20231228	173800	251593405	4400	4400	4400	4400	0
91	20231228	173700	251593405	4400	4400	4400	4400	0
92	20231228	173600	251593405	4400	4400	4400	4400	2139
93	20231228	173500	251593405	4400	4400	4400	4400	0
94	20231228	173400	251593405	4400	4400	4400	4400	0
95	20231228	173300	251593405	4400	4400	4400	4400	0
96	20231228	173200	251593405	4400	4400	4400	4400	0
97	20231228	173100	251593405	4400	4400	4400	4400	0
98	20231228	173000	251593405	4400	4400	4400	4400	0
99	20231228	172900	251593405	4400	4400	4400	4400	0
100	20231228	172800	251593405	4400	4400	4400	4400	0
101	20231228	172700	251593405	4400	4400	4400	4400	0
102	20231228	172600	251593405	4400	4400	4400	4400	0
103	20231228	172500	251593405	4400	4400	4400	4400	0
104	20231228	172400	251593405	4400	4400	4400	4400	0
105	20231228	172300	251593405	4400	4400	4400	4400	0
106	20231228	172200	251593405	4400	4400	4400	4400	0
107	20231228	172100	251593405	4400	4400	4400	4400	0
108	20231228	172000	251593405	4400	4400	4400	4400	0
109	20231228	171900	251593405	4400	4400	4400	4400	0
110	20231228	171800	251593405	4400	4400	4400	4400	0
111	20231228	171700	251593405	4400	4400	4400	4400	0
112	20231228	171600	251593405	4400	4400	4400	4400	0
113	20231228	171500	251593405	4400	4400	4400	4400	0
114	20231228	171400	251593405	4400	4400	4400	4400	0
115	20231228	171300	251593405	4400	4400	4400	4400	0
116	20231228	171200	251593405	4400	4400	4400	4400	0
117	20231228	171100	251593405	4400	4400	4400	4400	0
118	20231228	171000	251593405	4400	4400	4400	4400	0
119	20231228	170900	251593405	4400	4400	4400	4400	0
120	20231228	170800	251593405	4400	4400	4400	4400	0
121	20231228	170700	251593405	4400	4400	4400	4400	0
122	20231228	170600	251593405	4400	4400	4400	4400	2139
123	20231228	170500	251593405	4400	4400	4400	4400	0
124	20231228	170400	251593405	4400	4400	4400	4400	0
125	20231228	170300	251593405	4400	4400	4400	4400	0
126	20231228	170200	251593405	4400	4400	4400	4400	0
127	20231228	170100	251593405	4400	4400	4400	4400	0
128	20231228	170000	251593405	4400	4400	4400	4400	0
129	20231228	165900	251593405	4400	4400	4400	4400	0
130	20231228	165800	251593405	4400	4400	4400	4400	0
131	20231228	165700	251593405	4400	4400	4400	4400	0
132	20231228	165600	251593405	4400	4400	4400	4400	0
133	20231228	165500	251593405	4400	4400	4400	4400	0
134	20231228	165400	251593405	4400	4400	4400	4400	0
135	20231228	165300	251593405	4400	4400	4400	4400	0
136	20231228	165200	251593405	4400	4400	4400	4400	0
137	20231228	165100	251593405	4400	4400	4400	4400	0
138	20231228	165000	251593405	4400	4400	4400	4400	0
139	20231228	164900	251593405	4400	4400	4400	4400	0
140	20231228	164800	251593405	4400	4400	4400	4400	0
141	20231228	164700	251593405	4400	4400	4400	4400	0
142	20231228	164600	251593405	4400	4400	4400	4400	0
143	20231228	164500	251593405	4400	4400	4400	4400	0
144	20231228	164400	251593405	4400	4400	4400	4400	0
145	20231228	164300	251593405	4400	4400	4400	4400	0
146	20231228	164200	251593405	4400	4400	4400	4400	0
147	20231228	164100	251593405	4400	4400	4400	4400	0
148	20231228	164000	251593405	4400	4400	4400	4400	0
149	20231228	163900	251593405	4400	4400	4400	4400	0
150	20231228	163800	251593405	4400	4400	4400	4400	0
151	20231228	163700	251593405	4400	4400	4400	4400	0
152	20231228	163600	251593405	4400	4400	4400	4400	2139
153	20231228	163500	251593405	4400	4400	4400	4400	0
154	20231228	163400	251593405	4400	4400	4400	4400	0
155	20231228	163300	251593405	4400	4400	4400	4400	0
156	20231228	163200	251593405	4400	4400	4400	4400	0
157	20231228	163100	251593405	4400	4400	4400	4400	0
158	20231228	163000	251593405	4400	4400	4400	4400	0
159	20231228	162900	251593405	4400	4400	4400	4400	0
160	20231228	162800	251593405	4400	4400	4400	4400	0
161	20231228	162700	251593405	4400	4400	4400	4400	0
162	20231228	162600	251593405	4400	4400	4400	4400	0
163	20231228	162500	251593405	4400	4400	4400	4400	0
164	20231228	162400	251593405	4400	4400	4400	4400	0
165	20231228	162300	251593405	4400	4400	4400	4400	0
166	20231228	162200	251593405	4400	4400	4400	4400	0
167	20231228	162100	251593405	4400	4400	4400	4400	0
168	20231228	162000	251593405	4400	4400	4400	4400	0
169	20231228	161900	251593405	4400	4400	4400	4400	0
170	20231228	161800	251593405	4400	4400	4400	4400	0
171	20231228	161700	251593405	4400	4400	4400	4400	0
172	20231228	161600	251593405	4400	4400	4400	4400	0
173	20231228	161500	251593405	4400	4400	4400	4400	0
174	20231228	161400	251593405	4400	4400	4400	4400	0
175	20231228	161300	251593405	4400	4400	4400	4400	0
176	20231228	161200	251593405	4400	4400	4400	4400	0
177	20231228	161100	251593405	4400	4400	4400	4400	0
178	20231228	161000	251593405	4400	4400	4400	4400	0
179	20231228	160900	251593405	4400	4400	4400	4400	0
180	20231228	160800	251593405	4400	4400	4400	4400	0
181	20231228	160700	251593405	4400	4400	4400	4400	0
182	20231228	160600	251593405	4400	4400	4400	4400	2139
183	20231228	160500	251593405	4400	4400	4400	4400	0
184	20231228	160400	251593405	4400	4400	4400	4400	0
185	20231228	160300	251593405	4400	4400	4400	4400	0
186	20231228	160200	251593405	4400	4400	4400	4400	0
187	20231228	160100	251593405	4400	4400	4400	4400	0
188	20231228	160000	251593405	4400	4400	4400	4400	0
189	20231228	155900	251593405	4400	4400	4400	4400	0
190	20231228	155800	251593405	4400	4400	4400	4400	0
191	20231228	155700	251593405	4400	4400	4400	4400	0
192	20231228	155600	251593405	4400	4400	4400	4400	0
193	20231228	155500	251593405	4400	4400	4400	4400	0
194	20231228	155400	251593405	4400	4400	4400	4400	0
195	20231228	155300	251593405	4400	4400	4400	4400	0
196	20231228	155200	251593405	4400	4400	4400	4400	0
197	20231228	155100	251593405	4400	4400	4400	4400	0
198	20231228	155000	251593405	4400	4400	4400	4400	0
199	20231228	154900	251593405	4400	4400	4400	4400	0
200	20231228	154800	251593405	4400	4400	4400	4400	0
201	20231228	154700	251593405	4400	4400	4400	4400	0
202	20231228	154600	251593405	4400	4400	4400	4400	0
203	20231228	154500	251593405	4400	4400	4400	4400	0
204	20231228	154400	251593405	4400	4400	4400	4400	0
205	20231228	154300	251593405	4400	4400	4400	4400	0
206	20231228	154200	251593405	4400	4400	4400	4400	0
207	20231228	154100	251593405	4400	4400	4400	4400	0
208	20231228	154000	251593405	4400	4400	4400	4400	0
209	20231228	153900	251593405	4400	4400	4400	4400	0
210	20231228	153800	251593405	4400	4400	4400	4400	0
211	20231228	153700	251593405	4400	4400	4400	4400	0
212	20231228	153600	251593405	4400	4400	4400	4400	2139
213	20231228	153500	251593405	4400	4400	4400	4400	0
214	20231228	153400	251593405	4400	4400	4400	4400	0
215	20231228	153300	251593405	4400	4400	4400	4400	0
216	20231228	153200	251593405	4400	4400	4400	4400	0
217	20231228	153100	251593405	4400	4400	4400	4400	0
218	20231228	153000	251593405	4400	4400	4400	4400	2139
219	20231228	152900	242181805	4375	4375	4375	4375	0
220	20231228	152800	242181805	4375	4375	4375	4375	0
221	20231228	152700	242181805	4375	4375	4375	4375	0
222	20231228	152600	242181805	4375	4375	4375	4375	0
223	20231228	152500	242181805	4375	4375	4375	4375	0
224	20231228	152400	242181805	4375	4375	4375	4375	0
225	20231228	152300	242181805	4375	4375	4375	4375	0
226	20231228	152200	242181805	4375	4375	4375	4375	0
227	20231228	152100	242181805	4375	4375	4375	4375	0
228	20231228	152000	242181805	4375	4375	4375	4375	0
229	20231228	151900	242181805	4375	4375	4375	4375	200
230	20231228	151800	241306805	4375	4375	4375	4375	1
231	20231228	151700	241302430	4370	4370	4370	4370	0
232	20231228	151600	241302430	4370	4370	4370	4370	19
233	20231228	151500	241219400	4370	4385	4385	4370	56
234	20231228	151400	240974515	4380	4380	4380	4380	0
235	20231228	151300	240974515	4380	4380	4380	4380	1
236	20231228	151200	240970135	4380	4380	4380	4380	100
237	20231228	151100	240532135	4380	4380	4380	4380	0
238	20231228	151000	240532135	4380	4365	4385	4365	8
239	20231228	150900	240497105	4365	4365	4365	4365	0
240	20231228	150800	240497105	4365	4365	4365	4365	2
241	20231228	150700	240488375	4385	4385	4385	4385	20
242	20231228	150600	240400675	4365	4365	4365	4365	2
243	20231228	150500	240391945	4365	4365	4365	4365	2
244	20231228	150400	240383215	4385	4385	4385	4385	0
245	20231228	150300	240383215	4385	4385	4385	4385	48
246	20231228	150200	240172735	4375	4375	4375	4375	2
247	20231228	150100	240163985	4365	4365	4365	4365	0
248	20231228	150000	240163985	4365	4365	4390	4365	120
249	20231228	145900	239638490	4365	4365	4365	4365	0
250	20231228	145800	239638490	4365	4365	4365	4365	2
251	20231228	145700	239629760	4360	4360	4360	4360	2
252	20231228	145600	239621040	4360	4360	4360	4360	0
253	20231228	145500	239621040	4360	4360	4360	4360	2
254	20231228	145400	239612320	4360	4360	4360	4360	2
255	20231228	145300	239603600	4360	4360	4360	4360	18
256	20231228	145200	239525120	4360	4365	4365	4360	222
257	20231228	145100	238556600	4360	4365	4365	4360	109
258	20231228	145000	238081115	4365	4365	4365	4365	2
259	20231228	144900	238072385	4365	4365	4365	4365	303
260	20231228	144800	236749790	4360	4360	4360	4360	0
261	20231228	144700	236749790	4360	4360	4360	4360	2
262	20231228	144600	236741070	4360	4360	4360	4360	129
263	20231228	144500	236178630	4360	4360	4360	4360	0
264	20231228	144400	236178630	4360	4360	4360	4360	104
265	20231228	144300	235725190	4360	4360	4360	4360	0
266	20231228	144200	235725190	4360	4360	4360	4360	2
267	20231228	144100	235716470	4355	4375	4375	4355	3172
268	20231228	144000	221886870	4380	4380	4380	4380	100
269	20231228	143900	221448870	4380	4380	4380	4380	2
270	20231228	143800	221440110	4380	4380	4380	4380	2
271	20231228	143700	221431350	4380	4395	4400	4380	11
272	20231228	143600	221383015	4380	4380	4380	4380	70
273	20231228	143500	221076415	4380	4380	4380	4380	2
274	20231228	143400	221067655	4375	4375	4375	4375	502
275	20231228	143300	218871405	4375	4375	4375	4375	2
276	20231228	143200	218862655	4375	4375	4375	4375	0
277	20231228	143100	218862655	4375	4375	4375	4375	104
278	20231228	143000	218407655	4375	4375	4375	4370	416
279	20231228	142900	216587665	4375	4375	4375	4375	0
280	20231228	142800	216587665	4375	4375	4375	4375	69
281	20231228	142700	216285790	4375	4375	4375	4375	0
282	20231228	142600	216285790	4375	4375	4375	4375	2
283	20231228	142500	216277040	4375	4375	4375	4375	2
284	20231228	142400	216268290	4380	4380	4380	4380	0
285	20231228	142300	216268290	4380	4380	4380	4380	224
286	20231228	142200	215287170	4380	4380	4380	4380	2
287	20231228	142100	215278410	4395	4395	4395	4395	0
288	20231228	142000	215278410	4395	4395	4395	4380	14
289	20231228	141900	215216910	4395	4395	4395	4395	16
290	20231228	141800	215146590	4375	4395	4395	4375	6
291	20231228	141700	215120260	4395	4395	4395	4375	67
292	20231228	141600	214825835	4395	4395	4395	4395	78
293	20231228	141500	214483025	4375	4395	4395	4375	22
294	20231228	141400	214386375	4380	4375	4395	4375	219
295	20231228	141300	213426300	4395	4375	4395	4375	35
296	20231228	141200	213273155	4375	4375	4375	4375	2
297	20231228	141100	213264405	4375	4375	4375	4375	0
298	20231228	141000	213264405	4375	4375	4375	4375	2
299	20231228	140900	213255655	4375	4375	4375	4375	2
300	20231228	140800	213246905	4395	4395	4395	4395	244
301	20231228	140700	212174525	4375	4375	4375	4375	2
302	20231228	140600	212165775	4375	4375	4375	4375	2
303	20231228	140500	212157025	4375	4375	4375	4375	0
304	20231228	140400	212157025	4375	4375	4375	4375	128
305	20231228	140300	211597025	4375	4375	4375	4375	0
306	20231228	140200	211597025	4375	4375	4375	4375	2
307	20231228	140100	211588275	4375	4375	4375	4375	2
308	20231228	140000	211579525	4375	4375	4375	4375	0
309	20231228	135900	211579525	4375	4375	4375	4375	2
310	20231228	135800	211570775	4375	4375	4375	4375	2
311	20231228	135700	211562025	4375	4375	4375	4375	0
312	20231228	135600	211562025	4375	4375	4375	4375	2
313	20231228	135500	211553275	4375	4375	4375	4375	2
314	20231228	135400	211544525	4375	4375	4375	4375	0
315	20231228	135300	211544525	4375	4375	4375	4375	2
316	20231228	135200	211535775	4380	4390	4390	4380	2524
317	20231228	135100	200479405	4390	4390	4390	4385	5
318	20231228	135000	200457465	4390	4390	4390	4390	12
319	20231228	134900	200404785	4390	4390	4390	4390	0
320	20231228	134800	200404785	4390	4390	4390	4390	2
321	20231228	134700	200396005	4390	4390	4390	4390	2
322	20231228	134600	200387225	4390	4390	4390	4390	0
323	20231228	134500	200387225	4390	4390	4390	4390	9
324	20231228	134400	200347715	4390	4390	4390	4390	700
325	20231228	134300	197274715	4390	4395	4395	4390	31
326	20231228	134200	197138480	4395	4395	4395	4395	2
327	20231228	134100	197129690	4395	4395	4395	4395	0
328	20231228	134000	197129690	4395	4395	4395	4395	2
329	20231228	133900	197120900	4400	4395	4400	4395	12
330	20231228	133800	197068110	4395	4395	4395	4395	1
331	20231228	133700	197063715	4400	4395	4400	4395	416
332	20231228	133600	195235325	4395	4395	4395	4395	56
333	20231228	133500	194989205	4395	4395	4400	4395	132
334	20231228	133400	194408815	4395	4395	4395	4395	4
335	20231228	133300	194391235	4400	4400	4400	4400	29
336	20231228	133200	194263635	4395	4395	4395	4395	30
337	20231228	133100	194131785	4395	4395	4395	4395	6
338	20231228	133000	194105415	4395	4395	4395	4395	1
339	20231228	132900	194101020	4395	4395	4395	4395	3
340	20231228	132800	194087835	4395	4395	4395	4395	0
341	20231228	132700	194087835	4395	4395	4395	4395	2
342	20231228	132600	194079045	4395	4395	4395	4395	2
343	20231228	132500	194070255	4395	4395	4395	4395	0
344	20231228	132400	194070255	4395	4395	4395	4395	2
345	20231228	132300	194061465	4395	4395	4395	4395	2
346	20231228	132200	194052675	4400	4400	4400	4400	109
347	20231228	132100	193573075	4395	4395	4395	4395	2
348	20231228	132000	193564285	4395	4395	4395	4395	0
349	20231228	131900	193564285	4395	4395	4395	4395	2
350	20231228	131800	193555495	4400	4395	4400	4395	35
351	20231228	131700	193401505	4395	4395	4395	4395	0
352	20231228	131600	193401505	4395	4395	4395	4395	2
353	20231228	131500	193392715	4395	4395	4395	4395	2
354	20231228	131400	193383925	4395	4395	4395	4395	0
355	20231228	131300	193383925	4395	4395	4395	4395	2
356	20231228	131200	193375135	4395	4395	4395	4395	0
357	20231228	131100	193375135	4395	4395	4395	4395	2
358	20231228	131000	193366345	4395	4395	4395	4395	2
359	20231228	130900	193357555	4395	4395	4395	4395	0
360	20231228	130800	193357555	4395	4395	4395	4395	2
361	20231228	130700	193348765	4400	4380	4400	4380	67
362	20231228	130600	193054005	4380	4380	4380	4380	57
363	20231228	130500	192804345	4380	4375	4380	4375	5106
364	20231228	130400	170440075	4375	4375	4375	4375	0
365	20231228	130300	170440075	4375	4375	4375	4375	2
366	20231228	130200	170431325	4375	4375	4375	4375	2
367	20231228	130100	170422575	4375	4375	4375	4375	0
368	20231228	130000	170422575	4375	4375	4375	4375	2
369	20231228	125900	170413825	4375	4375	4375	4375	2
370	20231228	125800	170405075	4375	4375	4375	4375	0
371	20231228	125700	170405075	4375	4375	4375	4375	2
372	20231228	125600	170396325	4375	4375	4375	4375	0
373	20231228	125500	170396325	4375	4380	4380	4375	22
374	20231228	125400	170299975	4375	4375	4375	4375	2
375	20231228	125300	170291225	4375	4375	4375	4375	30
376	20231228	125200	170159975	4375	4375	4375	4375	3
377	20231228	125100	170146850	4375	4375	4375	4375	2
378	20231228	125000	170138100	4380	4380	4380	4380	3
379	20231228	124900	170124960	4375	4375	4375	4375	2
380	20231228	124800	170116210	4375	4375	4375	4375	0
381	20231228	124700	170116210	4375	4380	4380	4375	11
382	20231228	124600	170068040	4375	4375	4375	4375	2
383	20231228	124500	170059290	4380	4380	4380	4380	98
384	20231228	124400	169630050	4375	4375	4375	4375	2
385	20231228	124300	169621300	4375	4375	4375	4375	2
386	20231228	124200	169612550	4380	4390	4390	4380	228
387	20231228	124100	168612150	4390	4400	4400	4390	25
388	20231228	124000	168502170	4390	4390	4390	4390	108
389	20231228	123900	168028050	4390	4390	4390	4390	2
390	20231228	123800	168019270	4400	4390	4400	4390	3
391	20231228	123700	168006090	4400	4400	4400	4400	200
392	20231228	123600	167126090	4390	4390	4390	4390	2
393	20231228	123500	167117310	4390	4390	4390	4390	2
394	20231228	123400	167108530	4390	4390	4390	4390	0
395	20231228	123300	167108530	4390	4390	4390	4390	2
396	20231228	123200	167099750	4390	4390	4390	4390	0
397	20231228	123100	167099750	4390	4390	4390	4390	2
398	20231228	123000	167090970	4390	4390	4390	4390	2
399	20231228	122900	167082190	4405	4405	4405	4405	280
400	20231228	122800	165848790	4390	4405	4405	4390	12
401	20231228	122700	165795960	4405	4390	4405	4390	5
402	20231228	122600	165773965	4385	4385	4385	4385	0
403	20231228	122500	165773965	4385	4385	4385	4385	2
404	20231228	122400	165765195	4385	4385	4385	4385	0
405	20231228	122300	165765195	4385	4385	4385	4385	68
406	20231228	122200	165467015	4380	4380	4380	4380	2
407	20231228	122100	165458255	4380	4380	4380	4380	0
408	20231228	122000	165458255	4380	4380	4380	4380	2
409	20231228	121900	165449495	4380	4380	4380	4380	2
410	20231228	121800	165440735	4380	4380	4380	4380	0
411	20231228	121700	165440735	4380	4380	4380	4380	2
412	20231228	121600	165431975	4410	4385	4410	4380	2001
413	20231228	121500	156660065	4410	4385	4410	4385	3
414	20231228	121400	156646885	4410	4385	4410	4385	3
415	20231228	121300	156633705	4410	4410	4410	4410	1
416	20231228	121200	156629295	4385	4385	4385	4385	2
417	20231228	121100	156620525	4410	4400	4410	4390	5
418	20231228	121000	156598505	4410	4410	4410	4410	1
419	20231228	120900	156594095	4410	4380	4410	4380	3
420	20231228	120800	156580925	4410	4410	4410	4410	1
421	20231228	120700	156576515	4380	4380	4380	4380	2
422	20231228	120600	156567755	4410	4410	4410	4380	4
423	20231228	120500	156550175	4405	4410	4410	4375	112
424	20231228	120400	156056540	4375	4375	4375	4375	4
425	20231228	120300	156039040	4410	4375	4410	4375	27
426	20231228	120200	155920880	4375	4375	4375	4375	0
427	20231228	120100	155920880	4375	4375	4375	4375	2
428	20231228	120000	155912130	4375	4375	4375	4375	0
429	20231228	115900	155912130	4375	4375	4375	4375	2
430	20231228	115800	155903380	4375	4375	4380	4375	32
431	20231228	115700	155763280	4380	4400	4400	4380	5001
432	20231228	115600	133842675	4400	4410	4410	4400	90
433	20231228	115500	133445795	4395	4395	4395	4390	31
434	20231228	115400	133309560	4370	4370	4370	4370	0
435	20231228	115300	133309560	4370	4380	4380	4370	5002
436	20231228	115200	111445815	4395	4395	4395	4395	39
437	20231228	115100	111274410	4395	4395	4395	4395	85
438	20231228	115000	110900835	4395	4380	4395	4380	8
439	20231228	114900	110865705	4380	4380	4380	4380	0
440	20231228	114800	110865705	4380	4385	4385	4380	673
441	20231228	114700	107914610	4385	4410	4410	4385	254
442	20231228	114600	106800495	4385	4385	4385	4385	0
443	20231228	114500	106800495	4385	4385	4385	4385	74
444	20231228	114400	106476005	4385	4385	4385	4385	160
445	20231228	114300	105774405	4385	4390	4390	4385	714
446	20231228	114200	102640610	4390	4410	4410	4390	102
447	20231228	114100	102190830	4390	4390	4390	4390	11
448	20231228	114000	102142540	4390	4390	4390	4390	2
449	20231228	113900	102133760	4390	4390	4410	4390	523
450	20231228	113800	99837770	4400	4400	4400	4400	223
451	20231228	113700	98856570	4400	4400	4400	4400	2
452	20231228	113600	98847770	4390	4390	4390	4390	0
453	20231228	113500	98847770	4390	4410	4410	4390	58
454	20231228	113400	98592030	4410	4390	4410	4390	3
455	20231228	113300	98578840	4410	4410	4410	4410	140
456	20231228	113200	97961440	4390	4390	4390	4390	2
457	20231228	113100	97952660	4390	4390	4390	4390	2
458	20231228	113000	97943880	4410	4410	4410	4410	100
459	20231228	112900	97502880	4410	4390	4410	4390	442
460	20231228	112800	95553700	4410	4410	4410	4410	5
461	20231228	112700	95531650	4390	4400	4400	4390	468
462	20231228	112600	93472470	4410	4410	4410	4400	252
463	20231228	112500	92361170	4400	4400	4400	4400	0
464	20231228	112400	92361170	4400	4400	4400	4400	2
465	20231228	112300	92352370	4410	4400	4410	4400	355
466	20231228	112200	90786840	4400	4400	4400	4400	0
467	20231228	112100	90786840	4400	4400	4400	4400	2
468	20231228	112000	90778040	4390	4390	4390	4390	0
469	20231228	111900	90778040	4390	4390	4390	4390	74
470	20231228	111800	90453180	4390	4390	4390	4390	2
471	20231228	111700	90444400	4390	4390	4390	4390	0
472	20231228	111600	90444400	4390	4390	4390	4390	2
473	20231228	111500	90435620	4410	4390	4410	4390	3
474	20231228	111400	90422430	4390	4390	4390	4390	0
475	20231228	111300	90422430	4390	4410	4410	4390	442
476	20231228	111200	88473250	4390	4390	4390	4390	0
477	20231228	111100	88473250	4390	4390	4390	4390	2
478	20231228	111000	88464470	4405	4405	4405	4405	2
479	20231228	110900	88455660	4410	4405	4410	4405	18
480	20231228	110800	88376320	4390	4390	4390	4390	2
481	20231228	110700	88367540	4390	4390	4390	4390	2
482	20231228	110600	88358760	4405	4405	4405	4405	0
483	20231228	110500	88358760	4405	4405	4410	4405	707
484	20231228	110400	85244390	4405	4405	4405	4405	0
485	20231228	110300	85244390	4405	4390	4405	4390	226
486	20231228	110200	84252100	4390	4390	4390	4390	2
487	20231228	110100	84243320	4390	4390	4390	4390	0
488	20231228	110000	84243320	4390	4390	4390	4390	2
489	20231228	105900	84234540	4405	4405	4405	4405	150
490	20231228	105800	83573790	4405	4405	4405	4405	235
491	20231228	105700	82538615	4405	4410	4410	4405	152
492	20231228	105600	81868305	4405	4405	4410	4405	365
493	20231228	105500	80259480	4410	4390	4410	4390	414
494	20231228	105400	78441400	4390	4390	4390	4390	2
495	20231228	105300	78432620	4390	4390	4390	4390	0
496	20231228	105200	78432620	4390	4390	4390	4390	2
497	20231228	105100	78423840	4405	4390	4405	4390	12
498	20231228	105000	78371010	4405	4405	4405	4405	0
499	20231228	104900	78371010	4405	4405	4405	4390	22
500	20231228	104800	78274130	4410	4410	4410	4410	18
501	20231228	104700	78194750	4390	4410	4410	4390	12
502	20231228	104600	78141870	4390	4390	4390	4390	302
503	20231228	104500	76816090	4400	4400	4400	4400	0
504	20231228	104400	76816090	4400	4400	4400	4400	2
505	20231228	104300	76807290	4400	4400	4400	4400	12
506	20231228	104200	76754490	4400	4400	4400	4400	0
507	20231228	104100	76754490	4400	4400	4400	4400	2
508	20231228	104000	76745690	4400	4400	4400	4400	0
509	20231228	103900	76745690	4400	4400	4400	4400	6
510	20231228	103800	76719290	4400	4400	4400	4400	1602
511	20231228	103700	69670490	4410	4410	4410	4410	250
512	20231228	103600	68567990	4410	4400	4410	4400	672
513	20231228	103500	65609490	4400	4400	4400	4400	2
514	20231228	103400	65600690	4410	4405	4410	4400	192
515	20231228	103300	64755690	4410	4405	4410	4405	4
516	20231228	103200	64738065	4405	4405	4405	4405	0
517	20231228	103100	64738065	4405	4405	4405	4405	2
518	20231228	103000	64729255	4405	4405	4405	4405	52
519	20231228	102900	64500195	4405	4405	4405	4405	0
520	20231228	102800	64500195	4405	4405	4405	4405	22
521	20231228	102700	64403285	4405	4405	4405	4405	2
522	20231228	102600	64394475	4405	4405	4405	4405	0
523	20231228	102500	64394475	4405	4405	4405	4405	22
524	20231228	102400	64297565	4410	4405	4410	4405	46
525	20231228	102300	64094740	4405	4405	4405	4405	14
526	20231228	102200	64033070	4405	4405	4405	4405	4
527	20231228	102100	64015450	4405	4405	4405	4405	3
528	20231228	102000	64002235	4405	4405	4405	4405	360
529	20231228	101900	62416435	4405	4405	4405	4405	0
530	20231228	101800	62416435	4405	4405	4405	4405	1
531	20231228	101700	62412030	4410	4410	4410	4410	13
532	20231228	101600	62354700	4410	4410	4410	4410	591
533	20231228	101500	59748390	4410	4410	4410	4410	135
534	20231228	101400	59153040	4410	4405	4410	4405	667
535	20231228	101300	56211905	4400	4400	4400	4400	138
536	20231228	101200	55604705	4400	4400	4400	4400	0
537	20231228	101100	55604705	4400	4410	4410	4400	34
538	20231228	101000	55454775	4410	4410	4410	4410	0
539	20231228	100900	55454775	4410	4410	4410	4410	1
540	20231228	100800	55450365	4410	4405	4410	4405	359
541	20231228	100700	53867645	4410	4410	4410	4410	0
542	20231228	100600	53867645	4410	4410	4410	4410	0
543	20231228	100500	53867645	4410	4410	4410	4410	0
544	20231228	100400	53867645	4410	4410	4410	4410	0
545	20231228	100300	53867645	4410	4410	4410	4410	4
546	20231228	100200	53850005	4390	4390	4390	4390	0
547	20231228	100100	53850005	4390	4390	4390	4390	366
548	20231228	100000	52243265	4390	4390	4390	4390	0
549	20231228	095900	52243265	4390	4390	4390	4390	0
550	20231228	095800	52243265	4390	4390	4390	4390	0
551	20231228	095700	52243265	4390	4390	4390	4390	0
552	20231228	095600	52243265	4390	4390	4390	4390	0
553	20231228	095500	52243265	4390	4390	4390	4390	0
554	20231228	095400	52243265	4390	4390	4390	4390	0
555	20231228	095300	52243265	4390	4390	4390	4390	0
556	20231228	095200	52243265	4390	4390	4390	4390	0
557	20231228	095100	52243265	4390	4390	4390	4390	0
558	20231228	095000	52243265	4390	4390	4390	4390	0
559	20231228	094900	52243265	4390	4390	4390	4390	574
560	20231228	094800	49723405	4390	4405	4405	4390	1000
561	20231228	094700	45322350	4415	4415	4415	4415	0
562	20231228	094600	45322350	4415	4405	4415	4405	951
563	20231228	094500	41133100	4410	4410	4410	4410	0
564	20231228	094400	41133100	4410	4410	4410	4410	57
565	20231228	094300	40881730	4410	4410	4410	4410	0
566	20231228	094200	40881730	4410	4410	4410	4410	2
567	20231228	094100	40872910	4415	4415	4415	4415	0
568	20231228	094000	40872910	4415	4415	4415	4415	0
569	20231228	093900	40872910	4415	4415	4415	4415	0
570	20231228	093800	40872910	4415	4415	4415	4415	0
571	20231228	093700	40872910	4415	4410	4415	4410	55
572	20231228	093600	40630205	4410	4415	4415	4410	226
573	20231228	093500	39633455	4415	4415	4415	4415	24
574	20231228	093400	39527495	4415	4415	4415	4415	0
575	20231228	093300	39527495	4415	4420	4425	4415	124
576	20231228	093200	38979410	4415	4415	4415	4415	0
577	20231228	093100	38979410	4415	4400	4415	4400	3174
578	20231228	093000	25006970	4400	4400	4400	4400	35
579	20231228	092900	24852970	4400	4400	4400	4400	0
580	20231228	092800	24852970	4400	4400	4400	4400	16
581	20231228	092700	24782570	4400	4400	4400	4400	1
582	20231228	092600	24778170	4395	4395	4395	4395	0
583	20231228	092500	24778170	4395	4395	4395	4395	570
584	20231228	092400	22273020	4395	4390	4395	4390	387
585	20231228	092300	20573605	4390	4390	4390	4390	49
586	20231228	092200	20358495	4390	4390	4390	4390	3
587	20231228	092100	20345325	4395	4395	4395	4395	0
588	20231228	092000	20345325	4395	4395	4395	4395	100
589	20231228	091900	19905825	4390	4395	4395	4390	78
590	20231228	091800	19563240	4395	4375	4395	4375	80
591	20231228	091700	19213025	4375	4375	4375	4375	44
592	20231228	091600	19020525	4375	4375	4375	4375	72
593	20231228	091500	18705525	4375	4375	4375	4375	0
594	20231228	091400	18705525	4375	4395	4395	4375	43
595	20231228	091300	18516705	4395	4395	4395	4395	31
596	20231228	091200	18380460	4390	4395	4395	4390	5
597	20231228	091100	18358495	4390	4390	4390	4390	0
598	20231228	091000	18358495	4390	4390	4390	4390	0
599	20231228	090900	18358495	4390	4390	4390	4390	0
600	20231228	090800	18358495	4390	4390	4390	4390	220
601	20231228	090700	17392695	4385	4385	4385	4385	0
602	20231228	090600	17392695	4385	4385	4385	4385	373
603	20231228	090500	15757090	4370	4370	4375	4370	1158
604	20231228	090400	10692275	4360	4360	4360	4360	10
605	20231228	090300	10648675	4375	4375	4375	4375	0
606	20231228	090200	10648675	4375	4375	4375	4375	0
607	20231228	090100	10648675	4375	4375	4375	4375	517
608	20231228	090000	8386800	4380	4380	4385	4380	1348