KissMeData/005720/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	184600	45094350	4165	4165	4165	4165	579
3	20231228	184500	45094350	4165	4165	4165	4165	0
4	20231228	184400	45094350	4165	4165	4165	4165	0
5	20231228	184300	45094350	4165	4165	4165	4165	0
6	20231228	184200	45094350	4165	4165	4165	4165	0
7	20231228	184100	45094350	4165	4165	4165	4165	0
8	20231228	184000	45094350	4165	4165	4165	4165	0
9	20231228	183900	45094350	4165	4165	4165	4165	0
10	20231228	183800	45094350	4165	4165	4165	4165	0
11	20231228	183700	45094350	4165	4165	4165	4165	0
12	20231228	183600	45094350	4165	4165	4165	4165	0
13	20231228	183500	45094350	4165	4165	4165	4165	0
14	20231228	183400	45094350	4165	4165	4165	4165	0
15	20231228	183300	45094350	4165	4165	4165	4165	0
16	20231228	183200	45094350	4165	4165	4165	4165	0
17	20231228	183100	45094350	4165	4165	4165	4165	0
18	20231228	183000	45094350	4165	4165	4165	4165	0
19	20231228	182900	45094350	4165	4165	4165	4165	0
20	20231228	182800	45094350	4165	4165	4165	4165	0
21	20231228	182700	45094350	4165	4165	4165	4165	0
22	20231228	182600	45094350	4165	4165	4165	4165	0
23	20231228	182500	45094350	4165	4165	4165	4165	0
24	20231228	182400	45094350	4165	4165	4165	4165	0
25	20231228	182300	45094350	4165	4165	4165	4165	0
26	20231228	182200	45094350	4165	4165	4165	4165	0
27	20231228	182100	45094350	4165	4165	4165	4165	0
28	20231228	182000	45094350	4165	4165	4165	4165	0
29	20231228	181900	45094350	4165	4165	4165	4165	0
30	20231228	181800	45094350	4165	4165	4165	4165	0
31	20231228	181700	45094350	4165	4165	4165	4165	0
32	20231228	181600	45094350	4165	4165	4165	4165	579
33	20231228	181500	45094350	4165	4165	4165	4165	0
34	20231228	181400	45094350	4165	4165	4165	4165	0
35	20231228	181300	45094350	4165	4165	4165	4165	0
36	20231228	181200	45094350	4165	4165	4165	4165	0
37	20231228	181100	45094350	4165	4165	4165	4165	0
38	20231228	181000	45094350	4165	4165	4165	4165	0
39	20231228	180900	45094350	4165	4165	4165	4165	0
40	20231228	180800	45094350	4165	4165	4165	4165	0
41	20231228	180700	45094350	4165	4165	4165	4165	0
42	20231228	180600	45094350	4165	4165	4165	4165	0
43	20231228	180500	45094350	4165	4165	4165	4165	0
44	20231228	180400	45094350	4165	4165	4165	4165	0
45	20231228	180300	45094350	4165	4165	4165	4165	0
46	20231228	180200	45094350	4165	4165	4165	4165	0
47	20231228	180100	45094350	4165	4165	4165	4165	0
48	20231228	180000	45094350	4165	4165	4165	4165	0
49	20231228	175900	45094350	4165	4165	4165	4165	0
50	20231228	175800	45094350	4165	4165	4165	4165	0
51	20231228	175700	45094350	4165	4165	4165	4165	0
52	20231228	175600	45094350	4165	4165	4165	4165	0
53	20231228	175500	45094350	4165	4165	4165	4165	0
54	20231228	175400	45094350	4165	4165	4165	4165	0
55	20231228	175300	45094350	4165	4165	4165	4165	0
56	20231228	175200	45094350	4165	4165	4165	4165	0
57	20231228	175100	45094350	4165	4165	4165	4165	0
58	20231228	175000	45094350	4165	4165	4165	4165	0
59	20231228	174900	45094350	4165	4165	4165	4165	0
60	20231228	174800	45094350	4165	4165	4165	4165	0
61	20231228	174700	45094350	4165	4165	4165	4165	0
62	20231228	174600	45094350	4165	4165	4165	4165	579
63	20231228	174500	45094350	4165	4165	4165	4165	0
64	20231228	174400	45094350	4165	4165	4165	4165	0
65	20231228	174300	45094350	4165	4165	4165	4165	0
66	20231228	174200	45094350	4165	4165	4165	4165	0
67	20231228	174100	45094350	4165	4165	4165	4165	0
68	20231228	174000	45094350	4165	4165	4165	4165	0
69	20231228	173900	45094350	4165	4165	4165	4165	0
70	20231228	173800	45094350	4165	4165	4165	4165	0
71	20231228	173700	45094350	4165	4165	4165	4165	0
72	20231228	173600	45094350	4165	4165	4165	4165	0
73	20231228	173500	45094350	4165	4165	4165	4165	0
74	20231228	173400	45094350	4165	4165	4165	4165	0
75	20231228	173300	45094350	4165	4165	4165	4165	0
76	20231228	173200	45094350	4165	4165	4165	4165	0
77	20231228	173100	45094350	4165	4165	4165	4165	0
78	20231228	173000	45094350	4165	4165	4165	4165	0
79	20231228	172900	45094350	4165	4165	4165	4165	0
80	20231228	172800	45094350	4165	4165	4165	4165	0
81	20231228	172700	45094350	4165	4165	4165	4165	0
82	20231228	172600	45094350	4165	4165	4165	4165	0
83	20231228	172500	45094350	4165	4165	4165	4165	0
84	20231228	172400	45094350	4165	4165	4165	4165	0
85	20231228	172300	45094350	4165	4165	4165	4165	0
86	20231228	172200	45094350	4165	4165	4165	4165	0
87	20231228	172100	45094350	4165	4165	4165	4165	0
88	20231228	172000	45094350	4165	4165	4165	4165	0
89	20231228	171900	45094350	4165	4165	4165	4165	0
90	20231228	171800	45094350	4165	4165	4165	4165	0
91	20231228	171700	45094350	4165	4165	4165	4165	0
92	20231228	171600	45094350	4165	4165	4165	4165	579
93	20231228	171500	45094350	4165	4165	4165	4165	0
94	20231228	171400	45094350	4165	4165	4165	4165	0
95	20231228	171300	45094350	4165	4165	4165	4165	0
96	20231228	171200	45094350	4165	4165	4165	4165	0
97	20231228	171100	45094350	4165	4165	4165	4165	0
98	20231228	171000	45094350	4165	4165	4165	4165	0
99	20231228	170900	45094350	4165	4165	4165	4165	0
100	20231228	170800	45094350	4165	4165	4165	4165	0
101	20231228	170700	45094350	4165	4165	4165	4165	0
102	20231228	170600	45094350	4165	4165	4165	4165	0
103	20231228	170500	45094350	4165	4165	4165	4165	0
104	20231228	170400	45094350	4165	4165	4165	4165	0
105	20231228	170300	45094350	4165	4165	4165	4165	0
106	20231228	170200	45094350	4165	4165	4165	4165	0
107	20231228	170100	45094350	4165	4165	4165	4165	0
108	20231228	170000	45094350	4165	4165	4165	4165	0
109	20231228	165900	45094350	4165	4165	4165	4165	0
110	20231228	165800	45094350	4165	4165	4165	4165	0
111	20231228	165700	45094350	4165	4165	4165	4165	0
112	20231228	165600	45094350	4165	4165	4165	4165	0
113	20231228	165500	45094350	4165	4165	4165	4165	0
114	20231228	165400	45094350	4165	4165	4165	4165	0
115	20231228	165300	45094350	4165	4165	4165	4165	0
116	20231228	165200	45094350	4165	4165	4165	4165	0
117	20231228	165100	45094350	4165	4165	4165	4165	0
118	20231228	165000	45094350	4165	4165	4165	4165	0
119	20231228	164900	45094350	4165	4165	4165	4165	0
120	20231228	164800	45094350	4165	4165	4165	4165	0
121	20231228	164700	45094350	4165	4165	4165	4165	0
122	20231228	164600	45094350	4165	4165	4165	4165	579
123	20231228	164500	45094350	4165	4165	4165	4165	0
124	20231228	164400	45094350	4165	4165	4165	4165	0
125	20231228	164300	45094350	4165	4165	4165	4165	0
126	20231228	164200	45094350	4165	4165	4165	4165	0
127	20231228	164100	45094350	4165	4165	4165	4165	0
128	20231228	164000	45094350	4165	4165	4165	4165	0
129	20231228	163900	45094350	4165	4165	4165	4165	0
130	20231228	163800	45094350	4165	4165	4165	4165	0
131	20231228	163700	45094350	4165	4165	4165	4165	0
132	20231228	163600	45094350	4165	4165	4165	4165	0
133	20231228	163500	45094350	4165	4165	4165	4165	0
134	20231228	163400	45094350	4165	4165	4165	4165	0
135	20231228	163300	45094350	4165	4165	4165	4165	0
136	20231228	163200	45094350	4165	4165	4165	4165	0
137	20231228	163100	45094350	4165	4165	4165	4165	0
138	20231228	163000	45094350	4165	4165	4165	4165	0
139	20231228	162900	45094350	4165	4165	4165	4165	0
140	20231228	162800	45094350	4165	4165	4165	4165	0
141	20231228	162700	45094350	4165	4165	4165	4165	0
142	20231228	162600	45094350	4165	4165	4165	4165	0
143	20231228	162500	45094350	4165	4165	4165	4165	0
144	20231228	162400	45094350	4165	4165	4165	4165	0
145	20231228	162300	45094350	4165	4165	4165	4165	0
146	20231228	162200	45094350	4165	4165	4165	4165	0
147	20231228	162100	45094350	4165	4165	4165	4165	0
148	20231228	162000	45094350	4165	4165	4165	4165	0
149	20231228	161900	45094350	4165	4165	4165	4165	0
150	20231228	161800	45094350	4165	4165	4165	4165	0
151	20231228	161700	45094350	4165	4165	4165	4165	0
152	20231228	161600	45094350	4165	4165	4165	4165	579
153	20231228	161500	45094350	4165	4165	4165	4165	0
154	20231228	161400	45094350	4165	4165	4165	4165	0
155	20231228	161300	45094350	4165	4165	4165	4165	0
156	20231228	161200	45094350	4165	4165	4165	4165	0
157	20231228	161100	45094350	4165	4165	4165	4165	0
158	20231228	161000	45094350	4165	4165	4165	4165	0
159	20231228	160900	45094350	4165	4165	4165	4165	0
160	20231228	160800	45094350	4165	4165	4165	4165	0
161	20231228	160700	45094350	4165	4165	4165	4165	0
162	20231228	160600	45094350	4165	4165	4165	4165	0
163	20231228	160500	45094350	4165	4165	4165	4165	0
164	20231228	160400	45094350	4165	4165	4165	4165	0
165	20231228	160300	45094350	4165	4165	4165	4165	0
166	20231228	160200	45094350	4165	4165	4165	4165	0
167	20231228	160100	45094350	4165	4165	4165	4165	0
168	20231228	160000	45094350	4165	4165	4165	4165	0
169	20231228	155900	45094350	4165	4165	4165	4165	0
170	20231228	155800	45094350	4165	4165	4165	4165	0
171	20231228	155700	45094350	4165	4165	4165	4165	0
172	20231228	155600	45094350	4165	4165	4165	4165	0
173	20231228	155500	45094350	4165	4165	4165	4165	0
174	20231228	155400	45094350	4165	4165	4165	4165	0
175	20231228	155300	45094350	4165	4165	4165	4165	0
176	20231228	155200	45094350	4165	4165	4165	4165	0
177	20231228	155100	45094350	4165	4165	4165	4165	0
178	20231228	155000	45094350	4165	4165	4165	4165	0
179	20231228	154900	45094350	4165	4165	4165	4165	0
180	20231228	154800	45094350	4165	4165	4165	4165	0
181	20231228	154700	45094350	4165	4165	4165	4165	0
182	20231228	154600	45094350	4165	4165	4165	4165	579
183	20231228	154500	45094350	4165	4165	4165	4165	0
184	20231228	154400	45094350	4165	4165	4165	4165	0
185	20231228	154300	45094350	4165	4165	4165	4165	0
186	20231228	154200	45094350	4165	4165	4165	4165	0
187	20231228	154100	45094350	4165	4165	4165	4165	0
188	20231228	154000	45094350	4165	4165	4165	4165	0
189	20231228	153900	45094350	4165	4165	4165	4165	0
190	20231228	153800	45094350	4165	4165	4165	4165	0
191	20231228	153700	45094350	4165	4165	4165	4165	0
192	20231228	153600	45094350	4165	4165	4165	4165	0
193	20231228	153500	45094350	4165	4165	4165	4165	0
194	20231228	153400	45094350	4165	4165	4165	4165	0
195	20231228	153300	45094350	4165	4165	4165	4165	0
196	20231228	153200	45094350	4165	4165	4165	4165	0
197	20231228	153100	45094350	4165	4165	4165	4165	0
198	20231228	153000	45094350	4165	4165	4165	4165	579
199	20231228	152900	42682815	4185	4185	4185	4185	0
200	20231228	152800	42682815	4185	4185	4185	4185	0
201	20231228	152700	42682815	4185	4185	4185	4185	0
202	20231228	152600	42682815	4185	4185	4185	4185	0
203	20231228	152500	42682815	4185	4185	4185	4185	0
204	20231228	152400	42682815	4185	4185	4185	4185	0
205	20231228	152300	42682815	4185	4185	4185	4185	0
206	20231228	152200	42682815	4185	4185	4185	4185	0
207	20231228	152100	42682815	4185	4185	4185	4185	0
208	20231228	152000	42682815	4185	4185	4185	4185	0
209	20231228	151900	42682815	4185	4185	4185	4185	9
210	20231228	151800	42645150	4185	4215	4215	4185	10
211	20231228	151700	42603230	4220	4215	4220	4215	2
212	20231228	151600	42594795	4215	4215	4220	4215	68
213	20231228	151500	42307940	4220	4215	4220	4215	52
214	20231228	151400	42088640	4210	4215	4215	4210	24
215	20231228	151300	41987530	4215	4205	4215	4205	32
216	20231228	151200	41852740	4205	4200	4205	4200	10
217	20231228	151100	41810715	4210	4210	4210	4210	61
218	20231228	151000	41553905	4210	4210	4210	4210	20
219	20231228	150900	41469705	4210	4210	4210	4210	36
220	20231228	150800	41318145	4210	4210	4210	4210	64
221	20231228	150700	41048705	4210	4210	4210	4210	5
222	20231228	150600	41027655	4210	4205	4210	4205	53
223	20231228	150500	40804715	4205	4200	4205	4200	6
224	20231228	150400	40779490	4205	4205	4205	4205	57
225	20231228	150300	40539805	4205	4205	4205	4205	15
226	20231228	150200	40476730	4205	4205	4205	4205	49
227	20231228	150100	40270685	4205	4205	4205	4205	38
228	20231228	150000	40110895	4205	4205	4205	4205	20
229	20231228	145900	40026795	4205	4205	4205	4205	48
230	20231228	145800	39824955	4205	4205	4205	4205	21
231	20231228	145700	39736650	4205	4205	4205	4205	52
232	20231228	145600	39517990	4205	4205	4205	4205	48
233	20231228	145500	39316150	4205	4205	4205	4205	5
234	20231228	145400	39295125	4205	4205	4205	4205	54
235	20231228	145300	39068055	4205	4205	4205	4205	20
236	20231228	145200	38983955	4205	4205	4205	4205	43
237	20231228	145100	38803140	4205	4210	4210	4205	31
238	20231228	145000	38672655	4210	4210	4210	4210	45
239	20231228	144900	38483205	4210	4210	4210	4210	37
240	20231228	144800	38327435	4210	4210	4210	4210	25
241	20231228	144700	38222185	4210	4210	4210	4210	45
242	20231228	144600	38032735	4200	4210	4210	4200	27
243	20231228	144500	37919075	4210	4210	4210	4210	39
244	20231228	144400	37754885	4210	4210	4210	4210	5
245	20231228	144300	37733835	4210	4215	4215	4210	71
246	20231228	144200	37434900	4215	4215	4215	4215	32
247	20231228	144100	37300020	4215	4215	4215	4215	29
248	20231228	144000	37177785	4215	4215	4215	4215	55
249	20231228	143900	36945960	4215	4215	4215	4215	10
250	20231228	143800	36903810	4215	4215	4215	4215	33
251	20231228	143700	36764715	4215	4215	4215	4215	60
252	20231228	143600	36511815	4215	4215	4215	4215	48
253	20231228	143500	36309495	4215	4215	4215	4215	40
254	20231228	143400	36140895	4215	4215	4215	4215	26
255	20231228	143300	36031305	4215	4215	4215	4215	50
256	20231228	143200	35820555	4215	4215	4215	4215	10
257	20231228	143100	35778405	4215	4215	4215	4215	34
258	20231228	143000	35635095	4215	4215	4215	4215	64
259	20231228	142900	35365335	4215	4215	4215	4215	15
260	20231228	142800	35302110	4215	4215	4215	4215	43
261	20231228	142700	35120865	4215	4215	4215	4215	26
262	20231228	142600	35011275	4215	4215	4215	4215	49
263	20231228	142500	34804740	4215	4215	4215	4215	16
264	20231228	142400	34737300	4215	4215	4215	4215	36
265	20231228	142300	34585560	4215	4215	4215	4215	64
266	20231228	142200	34315800	4215	4215	4215	4215	20
267	20231228	142100	34231500	4215	4215	4215	4215	34
268	20231228	142000	34088190	4215	4210	4215	4210	20
269	20231228	141900	34003940	4215	4215	4215	4210	65
270	20231228	141800	33730015	4215	4215	4215	4215	24
271	20231228	141700	33628855	4215	4215	4215	4215	48
272	20231228	141600	33426535	4215	4210	4215	4210	25
273	20231228	141500	33321260	4210	4215	4215	4210	30
274	20231228	141400	33194830	4215	4215	4215	4215	34
275	20231228	141300	33051520	4210	4215	4215	4210	7
276	20231228	141200	33022025	4210	4215	4215	4210	54
277	20231228	141100	32794425	4215	4215	4215	4215	48
278	20231228	141000	32592105	4215	4215	4215	4215	16
279	20231228	140900	32524665	4215	4215	4215	4215	44
280	20231228	140800	32339205	4215	4215	4215	4215	15
281	20231228	140700	32275980	4215	4215	4215	4215	53
282	20231228	140600	32052585	4215	4215	4215	4215	16
283	20231228	140500	31985145	4215	4215	4215	4215	60
284	20231228	140400	31732245	4215	4215	4215	4215	42
285	20231228	140300	31555215	4215	4215	4215	4215	9
286	20231228	140200	31517280	4215	4215	4215	4215	51
287	20231228	140100	31302315	4215	4215	4215	4215	21
288	20231228	140000	31213800	4215	4215	4215	4215	44
289	20231228	135900	31028340	4215	4215	4215	4215	20
290	20231228	135800	30944040	4215	4215	4215	4215	50
291	20231228	135700	30733290	4215	4215	4215	4215	43
292	20231228	135600	30552045	4215	4215	4215	4215	14
293	20231228	135500	30493035	4215	4215	4215	4215	64
294	20231228	135400	30223275	4215	4215	4215	4215	21
295	20231228	135300	30134760	4215	4215	4215	4215	42
296	20231228	135200	29957730	4215	4215	4215	4215	55
297	20231228	135100	29725905	4210	4215	4215	4210	15
298	20231228	135000	29662730	4215	4215	4215	4215	52
299	20231228	134900	29443550	4215	4215	4215	4215	16
300	20231228	134800	29376110	4215	4215	4215	4215	59
301	20231228	134700	29127425	4215	4215	4215	4215	26
302	20231228	134600	29017835	4210	4210	4210	4210	23
303	20231228	134500	28921005	4210	4210	4210	4210	40
304	20231228	134400	28752605	4205	4205	4205	4205	20
305	20231228	134300	28668505	4205	4205	4205	4205	46
306	20231228	134200	28475075	4210	4210	4210	4210	31
307	20231228	134100	28344565	4210	4210	4210	4210	41
308	20231228	134000	28171955	4205	4210	4210	4205	20
309	20231228	133900	28087805	4210	4215	4215	4210	60
310	20231228	133800	27835180	4215	4215	4215	4215	58
311	20231228	133700	27590710	4215	4215	4215	4215	15
312	20231228	133600	27527485	4215	4215	4215	4215	45
313	20231228	133500	27337810	4215	4215	4215	4210	30
314	20231228	133400	27211410	4215	4215	4215	4215	54
315	20231228	133300	26983800	4215	4215	4215	4215	16
316	20231228	133200	26916360	4215	4215	4215	4215	37
317	20231228	133100	26760405	4215	4215	4215	4215	54
318	20231228	133000	26532795	4215	4215	4215	4215	16
319	20231228	132900	26465355	4215	4215	4215	4215	50
320	20231228	132800	26254605	4215	4215	4215	4215	6
321	20231228	132700	26229315	4215	4215	4215	4210	40
322	20231228	132600	26060815	4215	4215	4215	4215	45
323	20231228	132500	25871140	4215	4215	4215	4215	19
324	20231228	132400	25791055	4210	4215	4215	4210	56
325	20231228	132300	25555020	4215	4215	4215	4215	20
326	20231228	132200	25470720	4215	4215	4215	4215	31
327	20231228	132100	25340055	4215	4215	4215	4215	21
328	20231228	132000	25251540	4215	4215	4215	4215	50
329	20231228	131900	25040790	4215	4215	4215	4215	52
330	20231228	131800	24821610	4215	4215	4215	4215	15
331	20231228	131700	24758385	4215	4215	4215	4215	52
332	20231228	131600	24539205	4215	4215	4215	4215	11
333	20231228	131500	24492840	4215	4215	4215	4215	43
334	20231228	131400	24311595	4215	4215	4215	4215	28
335	20231228	131300	24193575	4215	4215	4215	4215	44
336	20231228	131200	24008115	4215	4210	4215	4210	41
337	20231228	131100	23835350	4210	4210	4210	4210	4
338	20231228	131000	23818510	4210	4215	4215	4210	46
339	20231228	130900	23624655	4215	4215	4215	4215	19
340	20231228	130800	23544570	4210	4210	4210	4210	50
341	20231228	130700	23334070	4205	4205	4205	4205	49
342	20231228	130600	23128025	4205	4205	4205	4205	21
343	20231228	130500	23039720	4205	4205	4205	4205	44
344	20231228	130400	22854700	4205	4205	4205	4205	11
345	20231228	130300	22808445	4205	4205	4205	4205	47
346	20231228	130200	22610810	4205	4205	4205	4205	35
347	20231228	130100	22463635	4205	4200	4205	4200	43
348	20231228	130000	22282875	4200	4185	4200	4185	25
349	20231228	125900	22178025	4185	4185	4185	4185	0
350	20231228	125800	22178025	4185	4185	4185	4185	20
351	20231228	125700	22094325	4185	4185	4185	4185	24
352	20231228	125600	21993885	4185	4185	4185	4185	0
353	20231228	125500	21993885	4185	4185	4185	4185	21
354	20231228	125400	21906000	4185	4185	4185	4185	0
355	20231228	125300	21906000	4185	4185	4185	4185	19
356	20231228	125200	21826485	4180	4180	4180	4180	0
357	20231228	125100	21826485	4180	4180	4180	4180	1
358	20231228	125000	21822305	4185	4185	4185	4185	21
359	20231228	124900	21734420	4185	4185	4185	4185	0
360	20231228	124800	21734420	4185	4185	4185	4185	20
361	20231228	124700	21650720	4185	4185	4185	4185	0
362	20231228	124600	21650720	4185	4185	4185	4185	0
363	20231228	124500	21650720	4185	4185	4185	4185	21
364	20231228	124400	21562835	4185	4185	4185	4185	0
365	20231228	124300	21562835	4185	4185	4185	4185	21
366	20231228	124200	21474950	4185	4185	4185	4185	10
367	20231228	124100	21433100	4175	4175	4175	4175	0
368	20231228	124000	21433100	4175	4175	4175	4175	0
369	20231228	123900	21433100	4175	4175	4175	4175	10
370	20231228	123800	21391350	4175	4175	4175	4175	10
371	20231228	123700	21349600	4175	4175	4175	4175	11
372	20231228	123600	21303675	4175	4175	4175	4175	10
373	20231228	123500	21261925	4175	4175	4175	4175	0
374	20231228	123400	21261925	4175	4175	4175	4175	60
375	20231228	123300	21011425	4175	4175	4175	4175	11
376	20231228	123200	20965500	4175	4175	4175	4175	60
377	20231228	123100	20715000	4165	4175	4175	4165	22
378	20231228	123000	20623160	4175	4175	4175	4175	0
379	20231228	122900	20623160	4175	4175	4175	4175	0
380	20231228	122800	20623160	4175	4175	4175	4175	14
381	20231228	122700	20564710	4170	4170	4170	4170	6
382	20231228	122600	20539690	4170	4170	4170	4170	10
383	20231228	122500	20497990	4170	4170	4170	4170	12
384	20231228	122400	20447950	4175	4175	4175	4175	10
385	20231228	122300	20406200	4175	4175	4175	4175	0
386	20231228	122200	20406200	4175	4175	4175	4175	10
387	20231228	122100	20364450	4175	4175	4175	4175	21
388	20231228	122000	20276775	4175	4175	4175	4175	0
389	20231228	121900	20276775	4175	4175	4175	4175	46
390	20231228	121800	20084725	4175	4175	4175	4175	71
391	20231228	121700	19788300	4175	4175	4175	4175	0
392	20231228	121600	19788300	4175	4175	4175	4175	20
393	20231228	121500	19704800	4175	4175	4175	4175	0
394	20231228	121400	19704800	4175	4175	4175	4175	21
395	20231228	121300	19617125	4175	4175	4175	4175	0
396	20231228	121200	19617125	4175	4175	4175	4175	20
397	20231228	121100	19533625	4175	4175	4175	4175	0
398	20231228	121000	19533625	4175	4175	4175	4175	0
399	20231228	120900	19533625	4175	4175	4175	4175	41
400	20231228	120800	19362450	4175	4175	4175	4175	0
401	20231228	120700	19362450	4175	4175	4175	4175	21
402	20231228	120600	19274775	4175	4175	4175	4175	239
403	20231228	120500	18276950	4190	4195	4195	4190	480
404	20231228	120400	16265700	4200	4205	4205	4200	480
405	20231228	120300	14249665	4205	4205	4205	4205	3
406	20231228	120200	14237050	4220	4220	4220	4220	0
407	20231228	120100	14237050	4220	4215	4220	4215	20
408	20231228	120000	14152665	4215	4215	4215	4215	1
409	20231228	115900	14148450	4215	4220	4220	4215	11
410	20231228	115800	14102035	4220	4220	4220	4220	11
411	20231228	115700	14055615	4220	4220	4220	4220	19
412	20231228	115600	13975435	4200	4200	4200	4200	1
413	20231228	115500	13971235	4220	4220	4220	4220	11
414	20231228	115400	13924815	4185	4185	4185	4185	0
415	20231228	115300	13924815	4185	4220	4220	4185	11
416	20231228	115200	13878430	4220	4220	4220	4220	0
417	20231228	115100	13878430	4220	4215	4220	4215	27
418	20231228	115000	13764495	4215	4215	4215	4215	5
419	20231228	114900	13743420	4215	4215	4215	4215	10
420	20231228	114800	13701270	4220	4220	4220	4220	0
421	20231228	114700	13701270	4220	4220	4220	4220	10
422	20231228	114600	13659070	4220	4220	4220	4220	12
423	20231228	114500	13608430	4220	4215	4220	4215	13
424	20231228	114400	13553575	4215	4215	4215	4215	6
425	20231228	114300	13528285	4215	4215	4215	4215	11
426	20231228	114200	13481920	4215	4215	4215	4215	0
427	20231228	114100	13481920	4215	4215	4215	4215	0
428	20231228	114000	13481920	4215	4215	4215	4215	26
429	20231228	113900	13372330	4210	4210	4210	4210	4
430	20231228	113800	13355490	4215	4215	4215	4215	0
431	20231228	113700	13355490	4215	4215	4215	4215	20
432	20231228	113600	13271190	4210	4210	4210	4210	0
433	20231228	113500	13271190	4210	4215	4215	4210	11
434	20231228	113400	13224830	4215	4215	4215	4215	11
435	20231228	113300	13178465	4215	4215	4215	4215	19
436	20231228	113200	13098380	4195	4195	4195	4195	1
437	20231228	113100	13094185	4210	4210	4210	4210	1
438	20231228	113000	13089975	4215	4215	4215	4215	0
439	20231228	112900	13089975	4215	4215	4215	4215	24
440	20231228	112800	12988815	4210	4210	4210	4210	13
441	20231228	112700	12934085	4210	4210	4210	4210	4
442	20231228	112600	12917245	4210	4210	4210	4210	11
443	20231228	112500	12870935	4210	4210	4210	4210	10
444	20231228	112400	12828835	4215	4215	4215	4215	0
445	20231228	112300	12828835	4215	4215	4215	4215	10
446	20231228	112200	12786685	4215	4215	4215	4215	28
447	20231228	112100	12668665	4200	4200	4200	4200	2
448	20231228	112000	12660265	4190	4190	4190	4190	1
449	20231228	111900	12656075	4200	4200	4200	4200	1
450	20231228	111800	12651875	4200	4200	4200	4200	0
451	20231228	111700	12651875	4200	4200	4200	4200	21
452	20231228	111600	12563675	4200	4200	4200	4200	19
453	20231228	111500	12483875	4190	4190	4190	4190	1
454	20231228	111400	12479685	4190	4190	4190	4190	11
455	20231228	111300	12433595	4190	4190	4190	4190	0
456	20231228	111200	12433595	4190	4190	4190	4190	10
457	20231228	111100	12391695	4190	4175	4190	4175	26
458	20231228	111000	12282770	4190	4190	4190	4190	0
459	20231228	110900	12282770	4190	4190	4190	4190	26
460	20231228	110800	12173830	4185	4185	4185	4185	6
461	20231228	110700	12148720	4185	4185	4185	4185	0
462	20231228	110600	12148720	4185	4185	4185	4185	15
463	20231228	110500	12085945	4185	4185	4185	4185	20
464	20231228	110400	12002245	4170	4170	4170	4170	1
465	20231228	110300	11998075	4185	4185	4185	4185	0
466	20231228	110200	11998075	4185	4170	4185	4170	22
467	20231228	110100	11906320	4170	4170	4170	4170	0
468	20231228	110000	11906320	4170	4170	4170	4170	10
469	20231228	105900	11864620	4170	4170	4170	4170	0
470	20231228	105800	11864620	4170	4170	4170	4170	21
471	20231228	105700	11777050	4170	4170	4170	4170	10
472	20231228	105600	11735350	4170	4170	4170	4170	0
473	20231228	105500	11735350	4170	4170	4170	4170	0
474	20231228	105400	11735350	4170	4170	4170	4170	20
475	20231228	105300	11651950	4170	4170	4170	4170	11
476	20231228	105200	11606080	4165	4165	4165	4165	0
477	20231228	105100	11606080	4165	4185	4185	4165	103
478	20231228	105000	11176880	4185	4185	4185	4185	13
479	20231228	104900	11122475	4180	4180	4180	4180	8
480	20231228	104800	11089035	4185	4185	4185	4185	10
481	20231228	104700	11047185	4185	4185	4185	4185	10
482	20231228	104600	11005335	4185	4185	4185	4185	11
483	20231228	104500	10959300	4165	4165	4165	4165	1
484	20231228	104400	10955135	4185	4190	4190	4185	120
485	20231228	104300	10452855	4180	4180	4180	4180	0
486	20231228	104200	10452855	4180	4180	4180	4180	7
487	20231228	104100	10423595	4180	4180	4180	4180	1
488	20231228	104000	10419415	4180	4155	4180	4155	14
489	20231228	103900	10361220	4155	4155	4155	4155	14
490	20231228	103800	10303050	4155	4155	4155	4155	0
491	20231228	103700	10303050	4155	4155	4155	4155	12
492	20231228	103600	10253190	4155	4150	4155	4150	309
493	20231228	103500	8970785	4150	4150	4150	4150	20
494	20231228	103400	8887785	4150	4150	4150	4150	0
495	20231228	103300	8887785	4150	4145	4150	4145	21
496	20231228	103200	8800645	4150	4150	4150	4150	0
497	20231228	103100	8800645	4150	4150	4150	4150	0
498	20231228	103000	8800645	4150	4150	4150	4150	20
499	20231228	102900	8717645	4150	4150	4150	4150	0
500	20231228	102800	8717645	4150	4150	4150	4150	69
501	20231228	102700	8431295	4145	4145	4145	4145	4
502	20231228	102600	8414715	4140	4140	4140	4140	3
503	20231228	102500	8402295	4145	4145	4145	4145	21
504	20231228	102400	8315250	4150	4150	4150	4150	0
505	20231228	102300	8315250	4150	4150	4150	4150	20
506	20231228	102200	8232250	4150	4150	4150	4150	0
507	20231228	102100	8232250	4150	4150	4150	4150	20
508	20231228	102000	8149250	4145	4145	4145	4145	1
509	20231228	101900	8145105	4155	4155	4155	4155	0
510	20231228	101800	8145105	4155	4155	4155	4155	20
511	20231228	101700	8062005	4155	4155	4155	4155	11
512	20231228	101600	8016300	4155	4155	4155	4155	0
513	20231228	101500	8016300	4155	4155	4155	4155	11
514	20231228	101400	7970595	4150	4150	4150	4150	0
515	20231228	101300	7970595	4150	4150	4150	4150	20
516	20231228	101200	7887595	4150	4150	4150	4150	0
517	20231228	101100	7887595	4150	4150	4150	4150	20
518	20231228	101000	7804595	4150	4150	4150	4150	0
519	20231228	100900	7804595	4150	4155	4155	4150	21
520	20231228	100800	7717390	4155	4155	4155	4155	10
521	20231228	100700	7675840	4155	4155	4155	4155	10
522	20231228	100600	7634290	4155	4155	4155	4155	10
523	20231228	100500	7592740	4155	4155	4155	4155	10
524	20231228	100400	7551190	4155	4155	4155	4155	11
525	20231228	100300	7505485	4155	4155	4155	4155	10
526	20231228	100200	7463935	4155	4155	4155	4155	20
527	20231228	100100	7380835	4170	4175	4175	4170	510
528	20231228	100000	5253985	4170	4170	4170	4170	1
529	20231228	095900	5249815	4170	4170	4170	4170	28
530	20231228	095800	5133055	4160	4160	4160	4160	1
531	20231228	095700	5128895	4150	4150	4150	4150	1
532	20231228	095600	5124745	4145	4145	4145	4145	0
533	20231228	095500	5124745	4145	4145	4145	4145	1
534	20231228	095400	5120600	4165	4165	4165	4165	22
535	20231228	095300	5028970	4165	4165	4165	4165	11
536	20231228	095200	4983155	4165	4165	4165	4165	10
537	20231228	095100	4941505	4170	4170	4170	4170	0
538	20231228	095000	4941505	4170	4155	4170	4155	17
539	20231228	094900	4870720	4170	4185	4185	4170	128
540	20231228	094800	4336945	4190	4190	4190	4190	11
541	20231228	094700	4290855	4190	4190	4190	4190	10
542	20231228	094600	4248955	4190	4190	4190	4190	10
543	20231228	094500	4207055	4190	4190	4190	4190	0
544	20231228	094400	4207055	4190	4190	4190	4190	10
545	20231228	094300	4165155	4190	4190	4190	4190	11
546	20231228	094200	4119065	4190	4190	4190	4190	10
547	20231228	094100	4077165	4190	4190	4190	4190	10
548	20231228	094000	4035265	4190	4190	4190	4190	11
549	20231228	093900	3989175	4190	4190	4190	4190	0
550	20231228	093800	3989175	4190	4190	4190	4190	10
551	20231228	093700	3947275	4190	4190	4190	4190	21
552	20231228	093600	3859285	4190	4190	4190	4190	10
553	20231228	093500	3817385	4190	4190	4190	4190	10
554	20231228	093400	3775485	4190	4190	4190	4190	13
555	20231228	093300	3721015	4190	4190	4190	4190	1
556	20231228	093200	3716825	4170	4170	4170	4170	15
557	20231228	093100	3654275	4160	4160	4160	4160	4
558	20231228	093000	3637635	4160	4160	4160	4160	0
559	20231228	092900	3637635	4160	4160	4160	4160	21
560	20231228	092800	3550275	4160	4160	4160	4160	10
561	20231228	092700	3508675	4145	4145	4145	4145	0
562	20231228	092600	3508675	4145	4150	4150	4145	318
563	20231228	092500	2190515	4170	4170	4170	4170	11
564	20231228	092400	2144645	4175	4175	4175	4175	10
565	20231228	092300	2102895	4175	4175	4175	4175	18
566	20231228	092200	2027745	4160	4160	4160	4160	1
567	20231228	092100	2023585	4155	4155	4155	4155	1
568	20231228	092000	2019430	4150	4150	4150	4150	1
569	20231228	091900	2015280	4180	4180	4180	4180	21
570	20231228	091800	1927500	4180	4180	4180	4180	19
571	20231228	091700	1848080	4170	4170	4170	4170	2
572	20231228	091600	1839740	4170	4170	4170	4170	0
573	20231228	091500	1839740	4170	4185	4185	4170	150
574	20231228	091400	1213985	4190	4190	4190	4190	17
575	20231228	091300	1142755	4190	4190	4190	4190	20
576	20231228	091200	1058955	4190	4190	4190	4190	0
577	20231228	091100	1058955	4190	4190	4190	4190	33
578	20231228	091000	920685	4190	4190	4190	4190	34
579	20231228	090900	778225	4190	4190	4190	4190	0
580	20231228	090800	778225	4190	4190	4190	4190	34
581	20231228	090700	635765	4190	4190	4190	4190	24
582	20231228	090600	535205	4190	4190	4190	4190	17
583	20231228	090500	463975	4190	4190	4190	4190	17
584	20231228	090400	392745	4190	4190	4190	4190	16
585	20231228	090300	325705	4190	4190	4190	4190	46
586	20231228	090200	132965	4160	4160	4160	4160	1
587	20231228	090100	128805	4155	4155	4155	4155	21
588	20231228	090000	41550	4155	4155	4155	4155	10