KissMeData/261780/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	205600	697891570	5650	5650	5650	5650	1058
3	20231228	205500	697891570	5650	5650	5650	5650	0
4	20231228	205400	697891570	5650	5650	5650	5650	0
5	20231228	205300	697891570	5650	5650	5650	5650	0
6	20231228	205200	697891570	5650	5650	5650	5650	0
7	20231228	205100	697891570	5650	5650	5650	5650	0
8	20231228	205000	697891570	5650	5650	5650	5650	0
9	20231228	204900	697891570	5650	5650	5650	5650	0
10	20231228	204800	697891570	5650	5650	5650	5650	0
11	20231228	204700	697891570	5650	5650	5650	5650	0
12	20231228	204600	697891570	5650	5650	5650	5650	0
13	20231228	204500	697891570	5650	5650	5650	5650	0
14	20231228	204400	697891570	5650	5650	5650	5650	0
15	20231228	204300	697891570	5650	5650	5650	5650	0
16	20231228	204200	697891570	5650	5650	5650	5650	0
17	20231228	204100	697891570	5650	5650	5650	5650	0
18	20231228	204000	697891570	5650	5650	5650	5650	0
19	20231228	203900	697891570	5650	5650	5650	5650	0
20	20231228	203800	697891570	5650	5650	5650	5650	0
21	20231228	203700	697891570	5650	5650	5650	5650	0
22	20231228	203600	697891570	5650	5650	5650	5650	0
23	20231228	203500	697891570	5650	5650	5650	5650	0
24	20231228	203400	697891570	5650	5650	5650	5650	0
25	20231228	203300	697891570	5650	5650	5650	5650	0
26	20231228	203200	697891570	5650	5650	5650	5650	0
27	20231228	203100	697891570	5650	5650	5650	5650	0
28	20231228	203000	697891570	5650	5650	5650	5650	0
29	20231228	202900	697891570	5650	5650	5650	5650	0
30	20231228	202800	697891570	5650	5650	5650	5650	0
31	20231228	202700	697891570	5650	5650	5650	5650	0
32	20231228	202600	697891570	5650	5650	5650	5650	1058
33	20231228	202500	697891570	5650	5650	5650	5650	0
34	20231228	202400	697891570	5650	5650	5650	5650	0
35	20231228	202300	697891570	5650	5650	5650	5650	0
36	20231228	202200	697891570	5650	5650	5650	5650	0
37	20231228	202100	697891570	5650	5650	5650	5650	0
38	20231228	202000	697891570	5650	5650	5650	5650	0
39	20231228	201900	697891570	5650	5650	5650	5650	0
40	20231228	201800	697891570	5650	5650	5650	5650	0
41	20231228	201700	697891570	5650	5650	5650	5650	0
42	20231228	201600	697891570	5650	5650	5650	5650	0
43	20231228	201500	697891570	5650	5650	5650	5650	0
44	20231228	201400	697891570	5650	5650	5650	5650	0
45	20231228	201300	697891570	5650	5650	5650	5650	0
46	20231228	201200	697891570	5650	5650	5650	5650	0
47	20231228	201100	697891570	5650	5650	5650	5650	0
48	20231228	201000	697891570	5650	5650	5650	5650	0
49	20231228	200900	697891570	5650	5650	5650	5650	0
50	20231228	200800	697891570	5650	5650	5650	5650	0
51	20231228	200700	697891570	5650	5650	5650	5650	0
52	20231228	200600	697891570	5650	5650	5650	5650	0
53	20231228	200500	697891570	5650	5650	5650	5650	0
54	20231228	200400	697891570	5650	5650	5650	5650	0
55	20231228	200300	697891570	5650	5650	5650	5650	0
56	20231228	200200	697891570	5650	5650	5650	5650	0
57	20231228	200100	697891570	5650	5650	5650	5650	0
58	20231228	200000	697891570	5650	5650	5650	5650	0
59	20231228	195900	697891570	5650	5650	5650	5650	0
60	20231228	195800	697891570	5650	5650	5650	5650	0
61	20231228	195700	697891570	5650	5650	5650	5650	0
62	20231228	195600	697891570	5650	5650	5650	5650	1058
63	20231228	195500	697891570	5650	5650	5650	5650	0
64	20231228	195400	697891570	5650	5650	5650	5650	0
65	20231228	195300	697891570	5650	5650	5650	5650	0
66	20231228	195200	697891570	5650	5650	5650	5650	0
67	20231228	195100	697891570	5650	5650	5650	5650	0
68	20231228	195000	697891570	5650	5650	5650	5650	0
69	20231228	194900	697891570	5650	5650	5650	5650	0
70	20231228	194800	697891570	5650	5650	5650	5650	0
71	20231228	194700	697891570	5650	5650	5650	5650	0
72	20231228	194600	697891570	5650	5650	5650	5650	0
73	20231228	194500	697891570	5650	5650	5650	5650	0
74	20231228	194400	697891570	5650	5650	5650	5650	0
75	20231228	194300	697891570	5650	5650	5650	5650	0
76	20231228	194200	697891570	5650	5650	5650	5650	0
77	20231228	194100	697891570	5650	5650	5650	5650	0
78	20231228	194000	697891570	5650	5650	5650	5650	0
79	20231228	193900	697891570	5650	5650	5650	5650	0
80	20231228	193800	697891570	5650	5650	5650	5650	0
81	20231228	193700	697891570	5650	5650	5650	5650	0
82	20231228	193600	697891570	5650	5650	5650	5650	0
83	20231228	193500	697891570	5650	5650	5650	5650	0
84	20231228	193400	697891570	5650	5650	5650	5650	0
85	20231228	193300	697891570	5650	5650	5650	5650	0
86	20231228	193200	697891570	5650	5650	5650	5650	0
87	20231228	193100	697891570	5650	5650	5650	5650	0
88	20231228	193000	697891570	5650	5650	5650	5650	0
89	20231228	192900	697891570	5650	5650	5650	5650	0
90	20231228	192800	697891570	5650	5650	5650	5650	0
91	20231228	192700	697891570	5650	5650	5650	5650	0
92	20231228	192600	697891570	5650	5650	5650	5650	1058
93	20231228	192500	697891570	5650	5650	5650	5650	0
94	20231228	192400	697891570	5650	5650	5650	5650	0
95	20231228	192300	697891570	5650	5650	5650	5650	0
96	20231228	192200	697891570	5650	5650	5650	5650	0
97	20231228	192100	697891570	5650	5650	5650	5650	0
98	20231228	192000	697891570	5650	5650	5650	5650	0
99	20231228	191900	697891570	5650	5650	5650	5650	0
100	20231228	191800	697891570	5650	5650	5650	5650	0
101	20231228	191700	697891570	5650	5650	5650	5650	0
102	20231228	191600	697891570	5650	5650	5650	5650	0
103	20231228	191500	697891570	5650	5650	5650	5650	0
104	20231228	191400	697891570	5650	5650	5650	5650	0
105	20231228	191300	697891570	5650	5650	5650	5650	0
106	20231228	191200	697891570	5650	5650	5650	5650	0
107	20231228	191100	697891570	5650	5650	5650	5650	0
108	20231228	191000	697891570	5650	5650	5650	5650	0
109	20231228	190900	697891570	5650	5650	5650	5650	0
110	20231228	190800	697891570	5650	5650	5650	5650	0
111	20231228	190700	697891570	5650	5650	5650	5650	0
112	20231228	190600	697891570	5650	5650	5650	5650	0
113	20231228	190500	697891570	5650	5650	5650	5650	0
114	20231228	190400	697891570	5650	5650	5650	5650	0
115	20231228	190300	697891570	5650	5650	5650	5650	0
116	20231228	190200	697891570	5650	5650	5650	5650	0
117	20231228	190100	697891570	5650	5650	5650	5650	0
118	20231228	190000	697891570	5650	5650	5650	5650	0
119	20231228	185900	697891570	5650	5650	5650	5650	0
120	20231228	185800	697891570	5650	5650	5650	5650	0
121	20231228	185700	697891570	5650	5650	5650	5650	0
122	20231228	185600	697891570	5650	5650	5650	5650	1058
123	20231228	185500	697891570	5650	5650	5650	5650	0
124	20231228	185400	697891570	5650	5650	5650	5650	0
125	20231228	185300	697891570	5650	5650	5650	5650	0
126	20231228	185200	697891570	5650	5650	5650	5650	0
127	20231228	185100	697891570	5650	5650	5650	5650	0
128	20231228	185000	697891570	5650	5650	5650	5650	0
129	20231228	184900	697891570	5650	5650	5650	5650	0
130	20231228	184800	697891570	5650	5650	5650	5650	0
131	20231228	184700	697891570	5650	5650	5650	5650	0
132	20231228	184600	697891570	5650	5650	5650	5650	0
133	20231228	184500	697891570	5650	5650	5650	5650	0
134	20231228	184400	697891570	5650	5650	5650	5650	0
135	20231228	184300	697891570	5650	5650	5650	5650	0
136	20231228	184200	697891570	5650	5650	5650	5650	0
137	20231228	184100	697891570	5650	5650	5650	5650	0
138	20231228	184000	697891570	5650	5650	5650	5650	0
139	20231228	183900	697891570	5650	5650	5650	5650	0
140	20231228	183800	697891570	5650	5650	5650	5650	0
141	20231228	183700	697891570	5650	5650	5650	5650	0
142	20231228	183600	697891570	5650	5650	5650	5650	0
143	20231228	183500	697891570	5650	5650	5650	5650	0
144	20231228	183400	697891570	5650	5650	5650	5650	0
145	20231228	183300	697891570	5650	5650	5650	5650	0
146	20231228	183200	697891570	5650	5650	5650	5650	0
147	20231228	183100	697891570	5650	5650	5650	5650	0
148	20231228	183000	697891570	5650	5650	5650	5650	0
149	20231228	182900	697891570	5650	5650	5650	5650	0
150	20231228	182800	697891570	5650	5650	5650	5650	0
151	20231228	182700	697891570	5650	5650	5650	5650	0
152	20231228	182600	697891570	5650	5650	5650	5650	1058
153	20231228	182500	697891570	5650	5650	5650	5650	0
154	20231228	182400	697891570	5650	5650	5650	5650	0
155	20231228	182300	697891570	5650	5650	5650	5650	0
156	20231228	182200	697891570	5650	5650	5650	5650	0
157	20231228	182100	697891570	5650	5650	5650	5650	0
158	20231228	182000	697891570	5650	5650	5650	5650	0
159	20231228	181900	697891570	5650	5650	5650	5650	0
160	20231228	181800	697891570	5650	5650	5650	5650	0
161	20231228	181700	697891570	5650	5650	5650	5650	0
162	20231228	181600	697891570	5650	5650	5650	5650	0
163	20231228	181500	697891570	5650	5650	5650	5650	0
164	20231228	181400	697891570	5650	5650	5650	5650	0
165	20231228	181300	697891570	5650	5650	5650	5650	0
166	20231228	181200	697891570	5650	5650	5650	5650	0
167	20231228	181100	697891570	5650	5650	5650	5650	0
168	20231228	181000	697891570	5650	5650	5650	5650	0
169	20231228	180900	697891570	5650	5650	5650	5650	0
170	20231228	180800	697891570	5650	5650	5650	5650	0
171	20231228	180700	697891570	5650	5650	5650	5650	0
172	20231228	180600	697891570	5650	5650	5650	5650	0
173	20231228	180500	697891570	5650	5650	5650	5650	0
174	20231228	180400	697891570	5650	5650	5650	5650	0
175	20231228	180300	697891570	5650	5650	5650	5650	0
176	20231228	180200	697891570	5650	5650	5650	5650	0
177	20231228	180100	697891570	5650	5650	5650	5650	0
178	20231228	180000	697891570	5650	5650	5650	5650	0
179	20231228	175900	697891570	5650	5650	5650	5650	0
180	20231228	175800	697891570	5650	5650	5650	5650	0
181	20231228	175700	697891570	5650	5650	5650	5650	0
182	20231228	175600	697891570	5650	5650	5650	5650	1058
183	20231228	175500	697891570	5650	5650	5650	5650	0
184	20231228	175400	697891570	5650	5650	5650	5650	0
185	20231228	175300	697891570	5650	5650	5650	5650	0
186	20231228	175200	697891570	5650	5650	5650	5650	0
187	20231228	175100	697891570	5650	5650	5650	5650	0
188	20231228	175000	697891570	5650	5650	5650	5650	0
189	20231228	174900	697891570	5650	5650	5650	5650	0
190	20231228	174800	697891570	5650	5650	5650	5650	0
191	20231228	174700	697891570	5650	5650	5650	5650	0
192	20231228	174600	697891570	5650	5650	5650	5650	0
193	20231228	174500	697891570	5650	5650	5650	5650	0
194	20231228	174400	697891570	5650	5650	5650	5650	0
195	20231228	174300	697891570	5650	5650	5650	5650	0
196	20231228	174200	697891570	5650	5650	5650	5650	0
197	20231228	174100	697891570	5650	5650	5650	5650	0
198	20231228	174000	697891570	5650	5650	5650	5650	0
199	20231228	173900	697891570	5650	5650	5650	5650	0
200	20231228	173800	697891570	5650	5650	5650	5650	0
201	20231228	173700	697891570	5650	5650	5650	5650	0
202	20231228	173600	697891570	5650	5650	5650	5650	0
203	20231228	173500	697891570	5650	5650	5650	5650	0
204	20231228	173400	697891570	5650	5650	5650	5650	0
205	20231228	173300	697891570	5650	5650	5650	5650	0
206	20231228	173200	697891570	5650	5650	5650	5650	0
207	20231228	173100	697891570	5650	5650	5650	5650	0
208	20231228	173000	697891570	5650	5650	5650	5650	0
209	20231228	172900	697891570	5650	5650	5650	5650	0
210	20231228	172800	697891570	5650	5650	5650	5650	0
211	20231228	172700	697891570	5650	5650	5650	5650	0
212	20231228	172600	697891570	5650	5650	5650	5650	1058
213	20231228	172500	697891570	5650	5650	5650	5650	0
214	20231228	172400	697891570	5650	5650	5650	5650	0
215	20231228	172300	697891570	5650	5650	5650	5650	0
216	20231228	172200	697891570	5650	5650	5650	5650	0
217	20231228	172100	697891570	5650	5650	5650	5650	0
218	20231228	172000	697891570	5650	5650	5650	5650	0
219	20231228	171900	697891570	5650	5650	5650	5650	0
220	20231228	171800	697891570	5650	5650	5650	5650	0
221	20231228	171700	697891570	5650	5650	5650	5650	0
222	20231228	171600	697891570	5650	5650	5650	5650	0
223	20231228	171500	697891570	5650	5650	5650	5650	0
224	20231228	171400	697891570	5650	5650	5650	5650	0
225	20231228	171300	697891570	5650	5650	5650	5650	0
226	20231228	171200	697891570	5650	5650	5650	5650	0
227	20231228	171100	697891570	5650	5650	5650	5650	0
228	20231228	171000	697891570	5650	5650	5650	5650	0
229	20231228	170900	697891570	5650	5650	5650	5650	0
230	20231228	170800	697891570	5650	5650	5650	5650	0
231	20231228	170700	697891570	5650	5650	5650	5650	0
232	20231228	170600	697891570	5650	5650	5650	5650	0
233	20231228	170500	697891570	5650	5650	5650	5650	0
234	20231228	170400	697891570	5650	5650	5650	5650	0
235	20231228	170300	697891570	5650	5650	5650	5650	0
236	20231228	170200	697891570	5650	5650	5650	5650	0
237	20231228	170100	697891570	5650	5650	5650	5650	0
238	20231228	170000	697891570	5650	5650	5650	5650	0
239	20231228	165900	697891570	5650	5650	5650	5650	0
240	20231228	165800	697891570	5650	5650	5650	5650	0
241	20231228	165700	697891570	5650	5650	5650	5650	0
242	20231228	165600	697891570	5650	5650	5650	5650	1058
243	20231228	165500	697891570	5650	5650	5650	5650	0
244	20231228	165400	697891570	5650	5650	5650	5650	0
245	20231228	165300	697891570	5650	5650	5650	5650	0
246	20231228	165200	697891570	5650	5650	5650	5650	0
247	20231228	165100	697891570	5650	5650	5650	5650	0
248	20231228	165000	697891570	5650	5650	5650	5650	0
249	20231228	164900	697891570	5650	5650	5650	5650	0
250	20231228	164800	697891570	5650	5650	5650	5650	0
251	20231228	164700	697891570	5650	5650	5650	5650	0
252	20231228	164600	697891570	5650	5650	5650	5650	0
253	20231228	164500	697891570	5650	5650	5650	5650	0
254	20231228	164400	697891570	5650	5650	5650	5650	0
255	20231228	164300	697891570	5650	5650	5650	5650	0
256	20231228	164200	697891570	5650	5650	5650	5650	0
257	20231228	164100	697891570	5650	5650	5650	5650	0
258	20231228	164000	697891570	5650	5650	5650	5650	0
259	20231228	163900	697891570	5650	5650	5650	5650	0
260	20231228	163800	697891570	5650	5650	5650	5650	0
261	20231228	163700	697891570	5650	5650	5650	5650	0
262	20231228	163600	697891570	5650	5650	5650	5650	0
263	20231228	163500	697891570	5650	5650	5650	5650	0
264	20231228	163400	697891570	5650	5650	5650	5650	0
265	20231228	163300	697891570	5650	5650	5650	5650	0
266	20231228	163200	697891570	5650	5650	5650	5650	0
267	20231228	163100	697891570	5650	5650	5650	5650	0
268	20231228	163000	697891570	5650	5650	5650	5650	0
269	20231228	162900	697891570	5650	5650	5650	5650	0
270	20231228	162800	697891570	5650	5650	5650	5650	0
271	20231228	162700	697891570	5650	5650	5650	5650	0
272	20231228	162600	697891570	5650	5650	5650	5650	1058
273	20231228	162500	697891570	5650	5650	5650	5650	0
274	20231228	162400	697891570	5650	5650	5650	5650	0
275	20231228	162300	697891570	5650	5650	5650	5650	0
276	20231228	162200	697891570	5650	5650	5650	5650	0
277	20231228	162100	697891570	5650	5650	5650	5650	0
278	20231228	162000	697891570	5650	5650	5650	5650	0
279	20231228	161900	697891570	5650	5650	5650	5650	0
280	20231228	161800	697891570	5650	5650	5650	5650	0
281	20231228	161700	697891570	5650	5650	5650	5650	0
282	20231228	161600	697891570	5650	5650	5650	5650	0
283	20231228	161500	697891570	5650	5650	5650	5650	0
284	20231228	161400	697891570	5650	5650	5650	5650	0
285	20231228	161300	697891570	5650	5650	5650	5650	0
286	20231228	161200	697891570	5650	5650	5650	5650	0
287	20231228	161100	697891570	5650	5650	5650	5650	0
288	20231228	161000	697891570	5650	5650	5650	5650	0
289	20231228	160900	697891570	5650	5650	5650	5650	0
290	20231228	160800	697891570	5650	5650	5650	5650	0
291	20231228	160700	697891570	5650	5650	5650	5650	0
292	20231228	160600	697891570	5650	5650	5650	5650	0
293	20231228	160500	697891570	5650	5650	5650	5650	0
294	20231228	160400	697891570	5650	5650	5650	5650	0
295	20231228	160300	697891570	5650	5650	5650	5650	0
296	20231228	160200	697891570	5650	5650	5650	5650	0
297	20231228	160100	697891570	5650	5650	5650	5650	0
298	20231228	160000	697891570	5650	5650	5650	5650	0
299	20231228	155900	697891570	5650	5650	5650	5650	0
300	20231228	155800	697891570	5650	5650	5650	5650	0
301	20231228	155700	697891570	5650	5650	5650	5650	0
302	20231228	155600	697891570	5650	5650	5650	5650	1058
303	20231228	155500	697891570	5650	5650	5650	5650	0
304	20231228	155400	697891570	5650	5650	5650	5650	0
305	20231228	155300	697891570	5650	5650	5650	5650	0
306	20231228	155200	697891570	5650	5650	5650	5650	0
307	20231228	155100	697891570	5650	5650	5650	5650	0
308	20231228	155000	697891570	5650	5650	5650	5650	0
309	20231228	154900	697891570	5650	5650	5650	5650	0
310	20231228	154800	697891570	5650	5650	5650	5650	0
311	20231228	154700	697891570	5650	5650	5650	5650	0
312	20231228	154600	697891570	5650	5650	5650	5650	0
313	20231228	154500	697891570	5650	5650	5650	5650	0
314	20231228	154400	697891570	5650	5650	5650	5650	0
315	20231228	154300	697891570	5650	5650	5650	5650	0
316	20231228	154200	697891570	5650	5650	5650	5650	0
317	20231228	154100	697891570	5650	5650	5650	5650	0
318	20231228	154000	697891570	5650	5650	5650	5650	0
319	20231228	153900	697891570	5650	5650	5650	5650	0
320	20231228	153800	697891570	5650	5650	5650	5650	0
321	20231228	153700	697891570	5650	5650	5650	5650	0
322	20231228	153600	697891570	5650	5650	5650	5650	0
323	20231228	153500	697891570	5650	5650	5650	5650	0
324	20231228	153400	697891570	5650	5650	5650	5650	0
325	20231228	153300	697891570	5650	5650	5650	5650	0
326	20231228	153200	697891570	5650	5650	5650	5650	0
327	20231228	153100	697891570	5650	5650	5650	5650	0
328	20231228	153000	697891570	5650	5650	5650	5650	1058
329	20231228	152900	691913870	5650	5650	5650	5650	0
330	20231228	152800	691913870	5650	5650	5650	5650	0
331	20231228	152700	691913870	5650	5650	5650	5650	0
332	20231228	152600	691913870	5650	5650	5650	5650	0
333	20231228	152500	691913870	5650	5650	5650	5650	0
334	20231228	152400	691913870	5650	5650	5650	5650	0
335	20231228	152300	691913870	5650	5650	5650	5650	0
336	20231228	152200	691913870	5650	5650	5650	5650	0
337	20231228	152100	691913870	5650	5650	5650	5650	0
338	20231228	152000	691913870	5650	5650	5650	5650	0
339	20231228	151900	691913870	5650	5630	5650	5630	170
340	20231228	151800	690956550	5640	5630	5640	5630	1099
341	20231228	151700	684759390	5630	5640	5640	5630	2335
342	20231228	151600	671592070	5640	5640	5640	5640	118
343	20231228	151500	670926550	5650	5640	5650	5640	92
344	20231228	151400	670407320	5640	5640	5640	5640	20
345	20231228	151300	670294520	5640	5640	5640	5640	1040
346	20231228	151200	664428920	5650	5650	5650	5650	150
347	20231228	151100	663581420	5650	5650	5650	5650	100
348	20231228	151000	663016420	5650	5640	5650	5640	440
349	20231228	150900	660531820	5660	5640	5660	5640	805
350	20231228	150800	655987370	5650	5650	5650	5640	173
351	20231228	150700	655010620	5650	5650	5650	5650	140
352	20231228	150600	654219620	5650	5650	5650	5650	28
353	20231228	150500	654061420	5650	5650	5650	5650	41
354	20231228	150400	653829770	5650	5660	5660	5650	853
355	20231228	150300	649010170	5660	5660	5660	5660	50
356	20231228	150200	648727170	5660	5660	5660	5660	104
357	20231228	150100	648138530	5660	5660	5660	5650	145
358	20231228	150000	647319230	5650	5660	5660	5650	307
359	20231228	145900	645581730	5660	5660	5660	5660	4
360	20231228	145800	645559090	5660	5660	5660	5650	1026
361	20231228	145700	639752030	5660	5640	5660	5640	7
362	20231228	145600	639712530	5640	5640	5640	5640	557
363	20231228	145500	636571050	5640	5650	5650	5640	154
364	20231228	145400	635702480	5640	5640	5640	5640	0
365	20231228	145300	635702480	5640	5650	5660	5640	3346
366	20231228	145200	616823590	5670	5650	5670	5650	15
367	20231228	145100	616738740	5670	5660	5670	5660	601
368	20231228	145000	613337010	5680	5680	5680	5680	0
369	20231228	144900	613337010	5680	5680	5680	5680	2
370	20231228	144800	613325650	5670	5670	5670	5670	1011
371	20231228	144700	607593280	5670	5640	5670	5630	2360
372	20231228	144600	594231080	5640	5640	5640	5640	450
373	20231228	144500	591693080	5670	5660	5670	5660	2442
374	20231228	144400	577846950	5660	5650	5670	5650	1784
375	20231228	144300	567750720	5650	5650	5660	5650	2156
376	20231228	144200	555569010	5650	5640	5650	5640	2879
377	20231228	144100	539325680	5640	5600	5640	5590	10527
378	20231228	144000	480032050	5590	5580	5590	5580	284
379	20231228	143900	478446490	5590	5590	5590	5590	0
380	20231228	143800	478446490	5590	5590	5590	5590	1
381	20231228	143700	478440900	5590	5590	5590	5590	0
382	20231228	143600	478440900	5590	5590	5590	5590	500
383	20231228	143500	475645900	5590	5590	5590	5590	0
384	20231228	143400	475645900	5590	5580	5590	5580	71
385	20231228	143300	475249210	5580	5580	5580	5580	0
386	20231228	143200	475249210	5580	5580	5580	5580	98
387	20231228	143100	474702370	5590	5590	5590	5590	50
388	20231228	143000	474422870	5590	5590	5590	5590	100
389	20231228	142900	473863870	5590	5590	5590	5590	52
390	20231228	142800	473573190	5590	5590	5590	5590	98
391	20231228	142700	473025370	5580	5580	5580	5580	0
392	20231228	142600	473025370	5580	5580	5580	5580	0
393	20231228	142500	473025370	5580	5610	5610	5580	1001
394	20231228	142400	467435470	5610	5610	5610	5610	0
395	20231228	142300	467435470	5610	5610	5610	5610	0
396	20231228	142200	467435470	5610	5600	5610	5600	20
397	20231228	142100	467323460	5600	5600	5600	5600	1
398	20231228	142000	467317860	5590	5590	5590	5590	0
399	20231228	141900	467317860	5590	5590	5590	5590	0
400	20231228	141800	467317860	5590	5590	5590	5590	0
401	20231228	141700	467317860	5590	5600	5600	5590	1070
402	20231228	141600	461335470	5600	5600	5600	5600	225
403	20231228	141500	460075470	5600	5600	5600	5600	0
404	20231228	141400	460075470	5600	5600	5600	5600	0
405	20231228	141300	460075470	5600	5600	5600	5600	0
406	20231228	141200	460075470	5600	5600	5600	5600	300
407	20231228	141100	458395470	5600	5600	5600	5600	0
408	20231228	141000	458395470	5600	5600	5600	5600	1
409	20231228	140900	458389870	5600	5600	5600	5600	10
410	20231228	140800	458333870	5600	5600	5600	5600	20
411	20231228	140700	458221870	5600	5600	5600	5600	0
412	20231228	140600	458221870	5600	5600	5600	5600	0
413	20231228	140500	458221870	5600	5600	5600	5600	11
414	20231228	140400	458160270	5590	5590	5590	5590	50
415	20231228	140300	457880770	5590	5590	5590	5590	0
416	20231228	140200	457880770	5590	5590	5590	5590	537
417	20231228	140100	454878940	5610	5610	5610	5610	1
418	20231228	140000	454873330	5590	5590	5590	5590	0
419	20231228	135900	454873330	5590	5590	5590	5590	677
420	20231228	135800	451088900	5600	5600	5600	5600	100
421	20231228	135700	450528900	5610	5610	5610	5610	0
422	20231228	135600	450528900	5610	5610	5610	5610	0
423	20231228	135500	450528900	5610	5610	5610	5610	0
424	20231228	135400	450528900	5610	5610	5610	5610	0
425	20231228	135300	450528900	5610	5610	5610	5610	0
426	20231228	135200	450528900	5610	5610	5610	5610	0
427	20231228	135100	450528900	5610	5610	5610	5610	0
428	20231228	135000	450528900	5610	5610	5610	5610	1
429	20231228	134900	450523290	5610	5610	5610	5610	0
430	20231228	134800	450523290	5610	5610	5610	5610	46
431	20231228	134700	450265230	5610	5610	5610	5610	0
432	20231228	134600	450265230	5610	5600	5610	5600	182
433	20231228	134500	449245470	5600	5610	5610	5600	89
434	20231228	134400	448747060	5610	5610	5610	5610	0
435	20231228	134300	448747060	5610	5610	5610	5610	200
436	20231228	134200	447625060	5610	5610	5610	5610	100
437	20231228	134100	447064060	5600	5590	5600	5590	212
438	20231228	134000	445877100	5600	5600	5600	5600	800
439	20231228	133900	441397100	5600	5600	5600	5600	130
440	20231228	133800	440669100	5600	5600	5600	5600	2
441	20231228	133700	440657900	5590	5590	5590	5590	0
442	20231228	133600	440657900	5590	5590	5590	5590	0
443	20231228	133500	440657900	5590	5590	5590	5590	430
444	20231228	133400	438254200	5580	5580	5580	5580	0
445	20231228	133300	438254200	5580	5580	5580	5580	0
446	20231228	133200	438254200	5580	5580	5580	5580	0
447	20231228	133100	438254200	5580	5580	5580	5580	36
448	20231228	133000	438053320	5580	5580	5580	5580	0
449	20231228	132900	438053320	5580	5580	5580	5580	0
450	20231228	132800	438053320	5580	5580	5580	5580	0
451	20231228	132700	438053320	5580	5580	5580	5580	0
452	20231228	132600	438053320	5580	5580	5580	5580	0
453	20231228	132500	438053320	5580	5580	5580	5580	185
454	20231228	132400	437021020	5580	5580	5580	5580	0
455	20231228	132300	437021020	5580	5580	5580	5580	51
456	20231228	132200	436736440	5580	5580	5580	5580	23
457	20231228	132100	436608100	5580	5560	5580	5560	221
458	20231228	132000	435378520	5560	5560	5560	5560	0
459	20231228	131900	435378520	5560	5560	5560	5560	0
460	20231228	131800	435378520	5560	5560	5560	5560	0
461	20231228	131700	435378520	5560	5560	5560	5560	25
462	20231228	131600	435239520	5560	5560	5560	5560	0
463	20231228	131500	435239520	5560	5560	5560	5560	785
464	20231228	131400	430874920	5560	5580	5580	5560	5
465	20231228	131300	430847100	5580	5580	5580	5580	0
466	20231228	131200	430847100	5580	5580	5580	5580	0
467	20231228	131100	430847100	5580	5580	5580	5580	0
468	20231228	131000	430847100	5580	5580	5580	5580	0
469	20231228	130900	430847100	5580	5570	5580	5570	200
470	20231228	130800	429731400	5560	5560	5560	5560	500
471	20231228	130700	426951400	5560	5560	5560	5560	0
472	20231228	130600	426951400	5560	5560	5560	5560	0
473	20231228	130500	426951400	5560	5560	5560	5560	0
474	20231228	130400	426951400	5560	5560	5560	5560	4
475	20231228	130300	426929160	5570	5570	5570	5570	0
476	20231228	130200	426929160	5570	5570	5570	5570	0
477	20231228	130100	426929160	5570	5570	5570	5570	200
478	20231228	130000	425815160	5580	5580	5580	5580	0
479	20231228	125900	425815160	5580	5580	5580	5580	0
480	20231228	125800	425815160	5580	5580	5580	5580	1
481	20231228	125700	425809580	5580	5580	5580	5580	0
482	20231228	125600	425809580	5580	5580	5580	5580	0
483	20231228	125500	425809580	5580	5580	5580	5580	0
484	20231228	125400	425809580	5580	5580	5580	5580	3
485	20231228	125300	425792840	5580	5580	5580	5580	0
486	20231228	125200	425792840	5580	5570	5580	5570	214
487	20231228	125100	424600720	5560	5560	5560	5560	0
488	20231228	125000	424600720	5560	5560	5560	5560	178
489	20231228	124900	423611040	5570	5570	5570	5570	0
490	20231228	124800	423611040	5570	5570	5570	5570	20
491	20231228	124700	423499640	5570	5570	5570	5570	2
492	20231228	124600	423488500	5570	5570	5570	5570	1
493	20231228	124500	423482930	5560	5560	5560	5560	0
494	20231228	124400	423482930	5560	5560	5560	5560	0
495	20231228	124300	423482930	5560	5570	5570	5560	208
496	20231228	124200	422325080	5570	5570	5570	5570	0
497	20231228	124100	422325080	5570	5570	5570	5570	63
498	20231228	124000	421974170	5570	5570	5570	5570	4
499	20231228	123900	421951890	5570	5570	5570	5570	18
500	20231228	123800	421851630	5570	5570	5570	5570	409
501	20231228	123700	419573500	5560	5560	5560	5560	100
502	20231228	123600	419017500	5550	5550	5550	5550	0
503	20231228	123500	419017500	5550	5550	5550	5550	0
504	20231228	123400	419017500	5550	5550	5550	5550	91
505	20231228	123300	418512450	5550	5550	5550	5550	0
506	20231228	123200	418512450	5550	5550	5550	5550	0
507	20231228	123100	418512450	5550	5550	5550	5550	1
508	20231228	123000	418506900	5540	5540	5540	5540	0
509	20231228	122900	418506900	5540	5540	5540	5540	0
510	20231228	122800	418506900	5540	5550	5550	5540	8
511	20231228	122700	418462530	5560	5560	5560	5560	0
512	20231228	122600	418462530	5560	5560	5560	5560	4
513	20231228	122500	418440290	5560	5560	5560	5560	2
514	20231228	122400	418429170	5560	5560	5560	5560	0
515	20231228	122300	418429170	5560	5560	5560	5560	0
516	20231228	122200	418429170	5560	5560	5560	5560	0
517	20231228	122100	418429170	5560	5560	5560	5560	150
518	20231228	122000	417595170	5560	5560	5560	5560	150
519	20231228	121900	416761170	5560	5560	5560	5560	0
520	20231228	121800	416761170	5560	5560	5560	5560	0
521	20231228	121700	416761170	5560	5560	5560	5560	10
522	20231228	121600	416705570	5530	5540	5540	5530	1336
523	20231228	121500	409309550	5550	5550	5550	5550	209
524	20231228	121400	408149600	5550	5550	5550	5550	2
525	20231228	121300	408138500	5550	5540	5550	5540	7
526	20231228	121200	408099700	5540	5540	5540	5540	12
527	20231228	121100	408033220	5550	5560	5560	5550	209
528	20231228	121000	406873200	5540	5540	5540	5540	0
529	20231228	120900	406873200	5540	5540	5540	5540	0
530	20231228	120800	406873200	5540	5540	5540	5540	0
531	20231228	120700	406873200	5540	5540	5540	5540	0
532	20231228	120600	406873200	5540	5540	5540	5540	1000
533	20231228	120500	401333200	5540	5540	5540	5540	10
534	20231228	120400	401277800	5540	5540	5540	5540	100
535	20231228	120300	400723800	5560	5560	5560	5560	236
536	20231228	120200	399411640	5540	5540	5540	5540	0
537	20231228	120100	399411640	5540	5540	5540	5540	70
538	20231228	120000	399023840	5550	5550	5550	5550	62
539	20231228	115900	398679740	5540	5540	5540	5540	0
540	20231228	115800	398679740	5540	5540	5540	5540	0
541	20231228	115700	398679740	5540	5550	5550	5540	540
542	20231228	115600	395687740	5550	5550	5550	5550	218
543	20231228	115500	394477840	5560	5560	5560	5560	28
544	20231228	115400	394322160	5560	5560	5560	5560	0
545	20231228	115300	394322160	5560	5560	5560	5560	9
546	20231228	115200	394272120	5560	5560	5560	5560	1
547	20231228	115100	394266560	5560	5560	5560	5560	20
548	20231228	115000	394155360	5550	5550	5550	5550	0
549	20231228	114900	394155360	5550	5550	5550	5550	0
550	20231228	114800	394155360	5550	5550	5550	5550	0
551	20231228	114700	394155360	5550	5560	5560	5550	1000
552	20231228	114600	388605310	5560	5560	5560	5560	0
553	20231228	114500	388605310	5560	5560	5560	5560	0
554	20231228	114400	388605310	5560	5570	5570	5560	1171
555	20231228	114300	382094540	5570	5570	5570	5570	2
556	20231228	114200	382083400	5570	5570	5570	5570	0
557	20231228	114100	382083400	5570	5570	5570	5570	5
558	20231228	114000	382055550	5570	5570	5570	5570	0
559	20231228	113900	382055550	5570	5570	5570	5570	400
560	20231228	113800	379827550	5580	5580	5580	5580	65
561	20231228	113700	379464850	5580	5590	5590	5580	165
562	20231228	113600	378544100	5590	5590	5590	5590	0
563	20231228	113500	378544100	5590	5590	5590	5590	0
564	20231228	113400	378544100	5590	5590	5590	5590	786
565	20231228	113300	374150360	5580	5580	5580	5580	0
566	20231228	113200	374150360	5580	5580	5580	5580	1050
567	20231228	113100	368291360	5580	5580	5580	5580	0
568	20231228	113000	368291360	5580	5580	5580	5580	270
569	20231228	112900	366784760	5580	5580	5580	5580	0
570	20231228	112800	366784760	5580	5580	5580	5580	0
571	20231228	112700	366784760	5580	5580	5580	5580	0
572	20231228	112600	366784760	5580	5580	5580	5580	2
573	20231228	112500	366773600	5580	5580	5580	5580	5
574	20231228	112400	366745700	5590	5590	5590	5590	6
575	20231228	112300	366712160	5590	5590	5590	5590	0
576	20231228	112200	366712160	5590	5590	5590	5590	5
577	20231228	112100	366684210	5590	5590	5590	5590	1
578	20231228	112000	366678620	5560	5580	5580	5560	955
579	20231228	111900	361358320	5580	5590	5590	5580	590
580	20231228	111800	358064120	5580	5580	5580	5580	560
581	20231228	111700	354939320	5580	5580	5580	5580	190
582	20231228	111600	353879120	5590	5590	5590	5590	10
583	20231228	111500	353823220	5590	5590	5590	5570	230
584	20231228	111400	352541680	5560	5560	5560	5560	3984
585	20231228	111300	330390640	5560	5550	5560	5550	1022
586	20231228	111200	324711110	5550	5550	5550	5550	3
587	20231228	111100	324694460	5550	5550	5550	5550	20
588	20231228	111000	324583460	5550	5540	5550	5540	323
589	20231228	110900	322790820	5550	5550	5550	5550	0
590	20231228	110800	322790820	5550	5550	5550	5550	0
591	20231228	110700	322790820	5550	5550	5550	5550	1
592	20231228	110600	322785270	5550	5550	5550	5550	0
593	20231228	110500	322785270	5550	5550	5550	5550	1
594	20231228	110400	322779720	5530	5530	5530	5530	1
595	20231228	110300	322774190	5520	5520	5520	5520	0
596	20231228	110200	322774190	5520	5550	5550	5520	1600
597	20231228	110100	313912380	5550	5550	5550	5550	220
598	20231228	110000	312691380	5550	5550	5550	5550	0
599	20231228	105900	312691380	5550	5550	5550	5550	0
600	20231228	105800	312691380	5550	5550	5550	5550	2
601	20231228	105700	312680280	5550	5550	5550	5550	21
602	20231228	105600	312563730	5550	5550	5550	5550	8
603	20231228	105500	312519330	5540	5540	5540	5540	0
604	20231228	105400	312519330	5540	5530	5540	5530	42
605	20231228	105300	312287050	5540	5540	5540	5540	5
606	20231228	105200	312259350	5540	5540	5540	5540	11
607	20231228	105100	312198410	5520	5540	5540	5520	500
608	20231228	105000	309435180	5550	5550	5550	5550	0
609	20231228	104900	309435180	5550	5550	5550	5550	0
610	20231228	104800	309435180	5550	5550	5550	5550	10
611	20231228	104700	309379680	5550	5550	5550	5550	0
612	20231228	104600	309379680	5550	5550	5550	5550	231
613	20231228	104500	308097630	5550	5550	5550	5550	5
614	20231228	104400	308069880	5530	5530	5530	5530	0
615	20231228	104300	308069880	5530	5530	5530	5530	2
616	20231228	104200	308058820	5530	5530	5530	5530	0
617	20231228	104100	308058820	5530	5540	5540	5530	400
618	20231228	104000	305844930	5530	5530	5530	5530	0
619	20231228	103900	305844930	5530	5550	5550	5530	4
620	20231228	103800	305822750	5540	5540	5540	5540	24
621	20231228	103700	305689790	5540	5540	5540	5540	0
622	20231228	103600	305689790	5540	5540	5540	5540	10
623	20231228	103500	305634390	5540	5540	5540	5540	0
624	20231228	103400	305634390	5540	5540	5540	5540	0
625	20231228	103300	305634390	5540	5540	5540	5540	0
626	20231228	103200	305634390	5540	5540	5540	5540	0
627	20231228	103100	305634390	5540	5540	5540	5540	1
628	20231228	103000	305628850	5520	5520	5520	5520	60
629	20231228	102900	305297650	5510	5520	5520	5510	180
630	20231228	102800	304304140	5510	5510	5510	5510	10
631	20231228	102700	304249040	5500	5500	5500	5500	0
632	20231228	102600	304249040	5500	5500	5500	5500	398
633	20231228	102500	302060040	5540	5540	5540	5540	1
634	20231228	102400	302054500	5500	5540	5540	5500	226
635	20231228	102300	300802500	5540	5540	5540	5540	3
636	20231228	102200	300785880	5540	5540	5540	5540	53
637	20231228	102100	300492260	5540	5540	5540	5540	0
638	20231228	102000	300492260	5540	5500	5540	5500	51
639	20231228	101900	300211720	5530	5540	5540	5530	213
640	20231228	101800	299031800	5500	5540	5540	5500	20067
641	20231228	101700	188612780	5550	5550	5550	5550	232
642	20231228	101600	187325180	5550	5550	5550	5550	0
643	20231228	101500	187325180	5550	5550	5550	5550	24
644	20231228	101400	187191980	5550	5550	5550	5550	0
645	20231228	101300	187191980	5550	5550	5550	5550	193
646	20231228	101200	186120830	5550	5550	5550	5550	31
647	20231228	101100	185948780	5520	5550	5550	5520	202
648	20231228	101000	184833680	5560	5560	5560	5560	1
649	20231228	100900	184828120	5560	5560	5560	5560	0
650	20231228	100800	184828120	5560	5560	5560	5560	5
651	20231228	100700	184800320	5560	5560	5560	5560	0
652	20231228	100600	184800320	5560	5520	5560	5520	65
653	20231228	100500	184441480	5530	5530	5530	5530	521
654	20231228	100400	181560350	5540	5540	5540	5540	0
655	20231228	100300	181560350	5540	5540	5540	5540	0
656	20231228	100200	181560350	5540	5540	5540	5540	285
657	20231228	100100	179981450	5540	5530	5540	5530	85
658	20231228	100000	179511220	5530	5510	5530	5510	158
659	20231228	095900	178640420	5510	5500	5510	5500	448
660	20231228	095800	176175150	5500	5500	5520	5500	707
661	20231228	095700	172285630	5500	5500	5510	5500	124
662	20231228	095600	171603000	5500	5510	5510	5500	1478
663	20231228	095500	163460010	5510	5510	5530	5510	1062
664	20231228	095400	157608370	5510	5510	5510	5510	526
665	20231228	095300	154710110	5530	5510	5530	5510	462
666	20231228	095200	152156490	5510	5510	5540	5510	63
667	20231228	095100	151809240	5520	5510	5520	5510	511
668	20231228	095000	148993570	5510	5510	5510	5510	262
669	20231228	094900	147549950	5510	5520	5520	5510	2055
670	20231228	094800	136206650	5520	5520	5530	5520	545
671	20231228	094700	133197240	5520	5520	5530	5520	80
672	20231228	094600	132755460	5520	5520	5520	5520	61
673	20231228	094500	132418740	5520	5520	5530	5520	205
674	20231228	094400	131285700	5530	5530	5530	5530	1527
675	20231228	094300	122841390	5530	5530	5530	5530	61
676	20231228	094200	122504060	5530	5540	5540	5530	1026
677	20231228	094100	116820390	5540	5540	5540	5540	61
678	20231228	094000	116482450	5540	5540	5560	5540	63
679	20231228	093900	116133410	5540	5530	5540	5530	37
680	20231228	093800	115928620	5560	5530	5560	5530	170
681	20231228	093700	114987770	5530	5530	5530	5530	10
682	20231228	093600	114932470	5530	5530	5530	5530	194
683	20231228	093500	113859650	5530	5530	5530	5530	595
684	20231228	093400	110569300	5530	5530	5530	5530	563
685	20231228	093300	107455910	5540	5540	5540	5540	30
686	20231228	093200	107289710	5540	5580	5580	5540	1461
687	20231228	093100	99184170	5580	5540	5580	5540	4
688	20231228	093000	99161970	5540	5540	5540	5540	674
689	20231228	092900	95428010	5540	5540	5540	5540	147
690	20231228	092800	94613630	5530	5540	5540	5530	13
691	20231228	092700	94541730	5530	5540	5540	5530	653
692	20231228	092600	90928840	5540	5530	5540	5530	70
693	20231228	092500	90541540	5520	5520	5520	5520	0
694	20231228	092400	90541540	5520	5540	5540	5520	701
695	20231228	092300	86671990	5520	5520	5520	5520	186
696	20231228	092200	85645270	5520	5530	5530	5520	2125
697	20231228	092100	73910010	5530	5530	5530	5530	200
698	20231228	092000	72804010	5530	5540	5540	5530	140
699	20231228	091900	72029410	5540	5540	5540	5530	3278
700	20231228	091800	53870900	5540	5540	5540	5540	1
701	20231228	091700	53865360	5520	5550	5550	5520	290
702	20231228	091600	52261430	5550	5550	5550	5550	50
703	20231228	091500	51983930	5550	5550	5550	5550	239
704	20231228	091400	50657480	5540	5550	5550	5540	2246
705	20231228	091300	38198090	5550	5550	5580	5550	21
706	20231228	091200	38081510	5550	5560	5580	5550	868
707	20231228	091100	33258520	5560	5560	5560	5560	212
708	20231228	091000	32079800	5550	5620	5620	5550	786
709	20231228	090900	27703710	5590	5630	5630	5580	289
710	20231228	090800	26081840	5640	5640	5640	5640	160
711	20231228	090700	25179440	5640	5580	5640	5580	1510
712	20231228	090600	16752680	5580	5580	5580	5580	386
713	20231228	090500	14598800	5600	5640	5640	5600	550
714	20231228	090400	11498800	5630	5630	5630	5630	920
715	20231228	090300	6319200	5630	5630	5630	5630	112
716	20231228	090200	5688640	5580	5580	5580	5580	47
717	20231228	090100	5426380	5580	5610	5610	5580	84
718	20231228	090000	4956840	5620	5620	5620	5620	882