KissMeData/294570/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	210500	346360970	20150	20150	20150	20150	520
3	20231228	210400	346360970	20150	20150	20150	20150	0
4	20231228	210300	346360970	20150	20150	20150	20150	0
5	20231228	210200	346360970	20150	20150	20150	20150	0
6	20231228	210100	346360970	20150	20150	20150	20150	0
7	20231228	210000	346360970	20150	20150	20150	20150	0
8	20231228	205900	346360970	20150	20150	20150	20150	0
9	20231228	205800	346360970	20150	20150	20150	20150	0
10	20231228	205700	346360970	20150	20150	20150	20150	0
11	20231228	205600	346360970	20150	20150	20150	20150	0
12	20231228	205500	346360970	20150	20150	20150	20150	0
13	20231228	205400	346360970	20150	20150	20150	20150	0
14	20231228	205300	346360970	20150	20150	20150	20150	0
15	20231228	205200	346360970	20150	20150	20150	20150	0
16	20231228	205100	346360970	20150	20150	20150	20150	0
17	20231228	205000	346360970	20150	20150	20150	20150	0
18	20231228	204900	346360970	20150	20150	20150	20150	0
19	20231228	204800	346360970	20150	20150	20150	20150	0
20	20231228	204700	346360970	20150	20150	20150	20150	0
21	20231228	204600	346360970	20150	20150	20150	20150	0
22	20231228	204500	346360970	20150	20150	20150	20150	0
23	20231228	204400	346360970	20150	20150	20150	20150	0
24	20231228	204300	346360970	20150	20150	20150	20150	0
25	20231228	204200	346360970	20150	20150	20150	20150	0
26	20231228	204100	346360970	20150	20150	20150	20150	0
27	20231228	204000	346360970	20150	20150	20150	20150	0
28	20231228	203900	346360970	20150	20150	20150	20150	0
29	20231228	203800	346360970	20150	20150	20150	20150	0
30	20231228	203700	346360970	20150	20150	20150	20150	0
31	20231228	203600	346360970	20150	20150	20150	20150	0
32	20231228	203500	346360970	20150	20150	20150	20150	520
33	20231228	203400	346360970	20150	20150	20150	20150	0
34	20231228	203300	346360970	20150	20150	20150	20150	0
35	20231228	203200	346360970	20150	20150	20150	20150	0
36	20231228	203100	346360970	20150	20150	20150	20150	0
37	20231228	203000	346360970	20150	20150	20150	20150	0
38	20231228	202900	346360970	20150	20150	20150	20150	0
39	20231228	202800	346360970	20150	20150	20150	20150	0
40	20231228	202700	346360970	20150	20150	20150	20150	0
41	20231228	202600	346360970	20150	20150	20150	20150	0
42	20231228	202500	346360970	20150	20150	20150	20150	0
43	20231228	202400	346360970	20150	20150	20150	20150	0
44	20231228	202300	346360970	20150	20150	20150	20150	0
45	20231228	202200	346360970	20150	20150	20150	20150	0
46	20231228	202100	346360970	20150	20150	20150	20150	0
47	20231228	202000	346360970	20150	20150	20150	20150	0
48	20231228	201900	346360970	20150	20150	20150	20150	0
49	20231228	201800	346360970	20150	20150	20150	20150	0
50	20231228	201700	346360970	20150	20150	20150	20150	0
51	20231228	201600	346360970	20150	20150	20150	20150	0
52	20231228	201500	346360970	20150	20150	20150	20150	0
53	20231228	201400	346360970	20150	20150	20150	20150	0
54	20231228	201300	346360970	20150	20150	20150	20150	0
55	20231228	201200	346360970	20150	20150	20150	20150	0
56	20231228	201100	346360970	20150	20150	20150	20150	0
57	20231228	201000	346360970	20150	20150	20150	20150	0
58	20231228	200900	346360970	20150	20150	20150	20150	0
59	20231228	200800	346360970	20150	20150	20150	20150	0
60	20231228	200700	346360970	20150	20150	20150	20150	0
61	20231228	200600	346360970	20150	20150	20150	20150	0
62	20231228	200500	346360970	20150	20150	20150	20150	520
63	20231228	200400	346360970	20150	20150	20150	20150	0
64	20231228	200300	346360970	20150	20150	20150	20150	0
65	20231228	200200	346360970	20150	20150	20150	20150	0
66	20231228	200100	346360970	20150	20150	20150	20150	0
67	20231228	200000	346360970	20150	20150	20150	20150	0
68	20231228	195900	346360970	20150	20150	20150	20150	0
69	20231228	195800	346360970	20150	20150	20150	20150	0
70	20231228	195700	346360970	20150	20150	20150	20150	0
71	20231228	195600	346360970	20150	20150	20150	20150	0
72	20231228	195500	346360970	20150	20150	20150	20150	0
73	20231228	195400	346360970	20150	20150	20150	20150	0
74	20231228	195300	346360970	20150	20150	20150	20150	0
75	20231228	195200	346360970	20150	20150	20150	20150	0
76	20231228	195100	346360970	20150	20150	20150	20150	0
77	20231228	195000	346360970	20150	20150	20150	20150	0
78	20231228	194900	346360970	20150	20150	20150	20150	0
79	20231228	194800	346360970	20150	20150	20150	20150	0
80	20231228	194700	346360970	20150	20150	20150	20150	0
81	20231228	194600	346360970	20150	20150	20150	20150	0
82	20231228	194500	346360970	20150	20150	20150	20150	0
83	20231228	194400	346360970	20150	20150	20150	20150	0
84	20231228	194300	346360970	20150	20150	20150	20150	0
85	20231228	194200	346360970	20150	20150	20150	20150	0
86	20231228	194100	346360970	20150	20150	20150	20150	0
87	20231228	194000	346360970	20150	20150	20150	20150	0
88	20231228	193900	346360970	20150	20150	20150	20150	0
89	20231228	193800	346360970	20150	20150	20150	20150	0
90	20231228	193700	346360970	20150	20150	20150	20150	0
91	20231228	193600	346360970	20150	20150	20150	20150	0
92	20231228	193500	346360970	20150	20150	20150	20150	520
93	20231228	193400	346360970	20150	20150	20150	20150	0
94	20231228	193300	346360970	20150	20150	20150	20150	0
95	20231228	193200	346360970	20150	20150	20150	20150	0
96	20231228	193100	346360970	20150	20150	20150	20150	0
97	20231228	193000	346360970	20150	20150	20150	20150	0
98	20231228	192900	346360970	20150	20150	20150	20150	0
99	20231228	192800	346360970	20150	20150	20150	20150	0
100	20231228	192700	346360970	20150	20150	20150	20150	0
101	20231228	192600	346360970	20150	20150	20150	20150	0
102	20231228	192500	346360970	20150	20150	20150	20150	0
103	20231228	192400	346360970	20150	20150	20150	20150	0
104	20231228	192300	346360970	20150	20150	20150	20150	0
105	20231228	192200	346360970	20150	20150	20150	20150	0
106	20231228	192100	346360970	20150	20150	20150	20150	0
107	20231228	192000	346360970	20150	20150	20150	20150	0
108	20231228	191900	346360970	20150	20150	20150	20150	0
109	20231228	191800	346360970	20150	20150	20150	20150	0
110	20231228	191700	346360970	20150	20150	20150	20150	0
111	20231228	191600	346360970	20150	20150	20150	20150	0
112	20231228	191500	346360970	20150	20150	20150	20150	0
113	20231228	191400	346360970	20150	20150	20150	20150	0
114	20231228	191300	346360970	20150	20150	20150	20150	0
115	20231228	191200	346360970	20150	20150	20150	20150	0
116	20231228	191100	346360970	20150	20150	20150	20150	0
117	20231228	191000	346360970	20150	20150	20150	20150	0
118	20231228	190900	346360970	20150	20150	20150	20150	0
119	20231228	190800	346360970	20150	20150	20150	20150	0
120	20231228	190700	346360970	20150	20150	20150	20150	0
121	20231228	190600	346360970	20150	20150	20150	20150	0
122	20231228	190500	346360970	20150	20150	20150	20150	520
123	20231228	190400	346360970	20150	20150	20150	20150	0
124	20231228	190300	346360970	20150	20150	20150	20150	0
125	20231228	190200	346360970	20150	20150	20150	20150	0
126	20231228	190100	346360970	20150	20150	20150	20150	0
127	20231228	190000	346360970	20150	20150	20150	20150	0
128	20231228	185900	346360970	20150	20150	20150	20150	0
129	20231228	185800	346360970	20150	20150	20150	20150	0
130	20231228	185700	346360970	20150	20150	20150	20150	0
131	20231228	185600	346360970	20150	20150	20150	20150	0
132	20231228	185500	346360970	20150	20150	20150	20150	0
133	20231228	185400	346360970	20150	20150	20150	20150	0
134	20231228	185300	346360970	20150	20150	20150	20150	0
135	20231228	185200	346360970	20150	20150	20150	20150	0
136	20231228	185100	346360970	20150	20150	20150	20150	0
137	20231228	185000	346360970	20150	20150	20150	20150	0
138	20231228	184900	346360970	20150	20150	20150	20150	0
139	20231228	184800	346360970	20150	20150	20150	20150	0
140	20231228	184700	346360970	20150	20150	20150	20150	0
141	20231228	184600	346360970	20150	20150	20150	20150	0
142	20231228	184500	346360970	20150	20150	20150	20150	0
143	20231228	184400	346360970	20150	20150	20150	20150	0
144	20231228	184300	346360970	20150	20150	20150	20150	0
145	20231228	184200	346360970	20150	20150	20150	20150	0
146	20231228	184100	346360970	20150	20150	20150	20150	0
147	20231228	184000	346360970	20150	20150	20150	20150	0
148	20231228	183900	346360970	20150	20150	20150	20150	0
149	20231228	183800	346360970	20150	20150	20150	20150	0
150	20231228	183700	346360970	20150	20150	20150	20150	0
151	20231228	183600	346360970	20150	20150	20150	20150	0
152	20231228	183500	346360970	20150	20150	20150	20150	520
153	20231228	183400	346360970	20150	20150	20150	20150	0
154	20231228	183300	346360970	20150	20150	20150	20150	0
155	20231228	183200	346360970	20150	20150	20150	20150	0
156	20231228	183100	346360970	20150	20150	20150	20150	0
157	20231228	183000	346360970	20150	20150	20150	20150	0
158	20231228	182900	346360970	20150	20150	20150	20150	0
159	20231228	182800	346360970	20150	20150	20150	20150	0
160	20231228	182700	346360970	20150	20150	20150	20150	0
161	20231228	182600	346360970	20150	20150	20150	20150	0
162	20231228	182500	346360970	20150	20150	20150	20150	0
163	20231228	182400	346360970	20150	20150	20150	20150	0
164	20231228	182300	346360970	20150	20150	20150	20150	0
165	20231228	182200	346360970	20150	20150	20150	20150	0
166	20231228	182100	346360970	20150	20150	20150	20150	0
167	20231228	182000	346360970	20150	20150	20150	20150	0
168	20231228	181900	346360970	20150	20150	20150	20150	0
169	20231228	181800	346360970	20150	20150	20150	20150	0
170	20231228	181700	346360970	20150	20150	20150	20150	0
171	20231228	181600	346360970	20150	20150	20150	20150	0
172	20231228	181500	346360970	20150	20150	20150	20150	0
173	20231228	181400	346360970	20150	20150	20150	20150	0
174	20231228	181300	346360970	20150	20150	20150	20150	0
175	20231228	181200	346360970	20150	20150	20150	20150	0
176	20231228	181100	346360970	20150	20150	20150	20150	0
177	20231228	181000	346360970	20150	20150	20150	20150	0
178	20231228	180900	346360970	20150	20150	20150	20150	0
179	20231228	180800	346360970	20150	20150	20150	20150	0
180	20231228	180700	346360970	20150	20150	20150	20150	0
181	20231228	180600	346360970	20150	20150	20150	20150	0
182	20231228	180500	346360970	20150	20150	20150	20150	520
183	20231228	180400	346360970	20150	20150	20150	20150	0
184	20231228	180300	346360970	20150	20150	20150	20150	0
185	20231228	180200	346360970	20150	20150	20150	20150	0
186	20231228	180100	346360970	20150	20150	20150	20150	0
187	20231228	180000	346360970	20150	20150	20150	20150	0
188	20231228	175900	346360970	20150	20150	20150	20150	0
189	20231228	175800	346360970	20150	20150	20150	20150	0
190	20231228	175700	346360970	20150	20150	20150	20150	0
191	20231228	175600	346360970	20150	20150	20150	20150	0
192	20231228	175500	346360970	20150	20150	20150	20150	0
193	20231228	175400	346360970	20150	20150	20150	20150	0
194	20231228	175300	346360970	20150	20150	20150	20150	0
195	20231228	175200	346360970	20150	20150	20150	20150	0
196	20231228	175100	346360970	20150	20150	20150	20150	0
197	20231228	175000	346360970	20150	20150	20150	20150	0
198	20231228	174900	346360970	20150	20150	20150	20150	0
199	20231228	174800	346360970	20150	20150	20150	20150	0
200	20231228	174700	346360970	20150	20150	20150	20150	0
201	20231228	174600	346360970	20150	20150	20150	20150	0
202	20231228	174500	346360970	20150	20150	20150	20150	0
203	20231228	174400	346360970	20150	20150	20150	20150	0
204	20231228	174300	346360970	20150	20150	20150	20150	0
205	20231228	174200	346360970	20150	20150	20150	20150	0
206	20231228	174100	346360970	20150	20150	20150	20150	0
207	20231228	174000	346360970	20150	20150	20150	20150	0
208	20231228	173900	346360970	20150	20150	20150	20150	0
209	20231228	173800	346360970	20150	20150	20150	20150	0
210	20231228	173700	346360970	20150	20150	20150	20150	0
211	20231228	173600	346360970	20150	20150	20150	20150	0
212	20231228	173500	346360970	20150	20150	20150	20150	520
213	20231228	173400	346360970	20150	20150	20150	20150	0
214	20231228	173300	346360970	20150	20150	20150	20150	0
215	20231228	173200	346360970	20150	20150	20150	20150	0
216	20231228	173100	346360970	20150	20150	20150	20150	0
217	20231228	173000	346360970	20150	20150	20150	20150	0
218	20231228	172900	346360970	20150	20150	20150	20150	0
219	20231228	172800	346360970	20150	20150	20150	20150	0
220	20231228	172700	346360970	20150	20150	20150	20150	0
221	20231228	172600	346360970	20150	20150	20150	20150	0
222	20231228	172500	346360970	20150	20150	20150	20150	0
223	20231228	172400	346360970	20150	20150	20150	20150	0
224	20231228	172300	346360970	20150	20150	20150	20150	0
225	20231228	172200	346360970	20150	20150	20150	20150	0
226	20231228	172100	346360970	20150	20150	20150	20150	0
227	20231228	172000	346360970	20150	20150	20150	20150	0
228	20231228	171900	346360970	20150	20150	20150	20150	0
229	20231228	171800	346360970	20150	20150	20150	20150	0
230	20231228	171700	346360970	20150	20150	20150	20150	0
231	20231228	171600	346360970	20150	20150	20150	20150	0
232	20231228	171500	346360970	20150	20150	20150	20150	0
233	20231228	171400	346360970	20150	20150	20150	20150	0
234	20231228	171300	346360970	20150	20150	20150	20150	0
235	20231228	171200	346360970	20150	20150	20150	20150	0
236	20231228	171100	346360970	20150	20150	20150	20150	0
237	20231228	171000	346360970	20150	20150	20150	20150	0
238	20231228	170900	346360970	20150	20150	20150	20150	0
239	20231228	170800	346360970	20150	20150	20150	20150	0
240	20231228	170700	346360970	20150	20150	20150	20150	0
241	20231228	170600	346360970	20150	20150	20150	20150	0
242	20231228	170500	346360970	20150	20150	20150	20150	520
243	20231228	170400	346360970	20150	20150	20150	20150	0
244	20231228	170300	346360970	20150	20150	20150	20150	0
245	20231228	170200	346360970	20150	20150	20150	20150	0
246	20231228	170100	346360970	20150	20150	20150	20150	0
247	20231228	170000	346360970	20150	20150	20150	20150	0
248	20231228	165900	346360970	20150	20150	20150	20150	0
249	20231228	165800	346360970	20150	20150	20150	20150	0
250	20231228	165700	346360970	20150	20150	20150	20150	0
251	20231228	165600	346360970	20150	20150	20150	20150	0
252	20231228	165500	346360970	20150	20150	20150	20150	0
253	20231228	165400	346360970	20150	20150	20150	20150	0
254	20231228	165300	346360970	20150	20150	20150	20150	0
255	20231228	165200	346360970	20150	20150	20150	20150	0
256	20231228	165100	346360970	20150	20150	20150	20150	0
257	20231228	165000	346360970	20150	20150	20150	20150	0
258	20231228	164900	346360970	20150	20150	20150	20150	0
259	20231228	164800	346360970	20150	20150	20150	20150	0
260	20231228	164700	346360970	20150	20150	20150	20150	0
261	20231228	164600	346360970	20150	20150	20150	20150	0
262	20231228	164500	346360970	20150	20150	20150	20150	0
263	20231228	164400	346360970	20150	20150	20150	20150	0
264	20231228	164300	346360970	20150	20150	20150	20150	0
265	20231228	164200	346360970	20150	20150	20150	20150	0
266	20231228	164100	346360970	20150	20150	20150	20150	0
267	20231228	164000	346360970	20150	20150	20150	20150	0
268	20231228	163900	346360970	20150	20150	20150	20150	0
269	20231228	163800	346360970	20150	20150	20150	20150	0
270	20231228	163700	346360970	20150	20150	20150	20150	0
271	20231228	163600	346360970	20150	20150	20150	20150	0
272	20231228	163500	346360970	20150	20150	20150	20150	520
273	20231228	163400	346360970	20150	20150	20150	20150	0
274	20231228	163300	346360970	20150	20150	20150	20150	0
275	20231228	163200	346360970	20150	20150	20150	20150	0
276	20231228	163100	346360970	20150	20150	20150	20150	0
277	20231228	163000	346360970	20150	20150	20150	20150	0
278	20231228	162900	346360970	20150	20150	20150	20150	0
279	20231228	162800	346360970	20150	20150	20150	20150	0
280	20231228	162700	346360970	20150	20150	20150	20150	0
281	20231228	162600	346360970	20150	20150	20150	20150	0
282	20231228	162500	346360970	20150	20150	20150	20150	0
283	20231228	162400	346360970	20150	20150	20150	20150	0
284	20231228	162300	346360970	20150	20150	20150	20150	0
285	20231228	162200	346360970	20150	20150	20150	20150	0
286	20231228	162100	346360970	20150	20150	20150	20150	0
287	20231228	162000	346360970	20150	20150	20150	20150	0
288	20231228	161900	346360970	20150	20150	20150	20150	0
289	20231228	161800	346360970	20150	20150	20150	20150	0
290	20231228	161700	346360970	20150	20150	20150	20150	0
291	20231228	161600	346360970	20150	20150	20150	20150	0
292	20231228	161500	346360970	20150	20150	20150	20150	0
293	20231228	161400	346360970	20150	20150	20150	20150	0
294	20231228	161300	346360970	20150	20150	20150	20150	0
295	20231228	161200	346360970	20150	20150	20150	20150	0
296	20231228	161100	346360970	20150	20150	20150	20150	0
297	20231228	161000	346360970	20150	20150	20150	20150	0
298	20231228	160900	346360970	20150	20150	20150	20150	0
299	20231228	160800	346360970	20150	20150	20150	20150	0
300	20231228	160700	346360970	20150	20150	20150	20150	0
301	20231228	160600	346360970	20150	20150	20150	20150	0
302	20231228	160500	346360970	20150	20150	20150	20150	520
303	20231228	160400	346360970	20150	20150	20150	20150	0
304	20231228	160300	346360970	20150	20150	20150	20150	0
305	20231228	160200	346360970	20150	20150	20150	20150	0
306	20231228	160100	346360970	20150	20150	20150	20150	0
307	20231228	160000	346360970	20150	20150	20150	20150	0
308	20231228	155900	346360970	20150	20150	20150	20150	0
309	20231228	155800	346360970	20150	20150	20150	20150	0
310	20231228	155700	346360970	20150	20150	20150	20150	0
311	20231228	155600	346360970	20150	20150	20150	20150	0
312	20231228	155500	346360970	20150	20150	20150	20150	0
313	20231228	155400	346360970	20150	20150	20150	20150	0
314	20231228	155300	346360970	20150	20150	20150	20150	0
315	20231228	155200	346360970	20150	20150	20150	20150	0
316	20231228	155100	346360970	20150	20150	20150	20150	0
317	20231228	155000	346360970	20150	20150	20150	20150	0
318	20231228	154900	346360970	20150	20150	20150	20150	0
319	20231228	154800	346360970	20150	20150	20150	20150	0
320	20231228	154700	346360970	20150	20150	20150	20150	0
321	20231228	154600	346360970	20150	20150	20150	20150	0
322	20231228	154500	346360970	20150	20150	20150	20150	0
323	20231228	154400	346360970	20150	20150	20150	20150	0
324	20231228	154300	346360970	20150	20150	20150	20150	0
325	20231228	154200	346360970	20150	20150	20150	20150	0
326	20231228	154100	346360970	20150	20150	20150	20150	0
327	20231228	154000	346360970	20150	20150	20150	20150	0
328	20231228	153900	346360970	20150	20150	20150	20150	0
329	20231228	153800	346360970	20150	20150	20150	20150	0
330	20231228	153700	346360970	20150	20150	20150	20150	0
331	20231228	153600	346360970	20150	20150	20150	20150	0
332	20231228	153500	346360970	20150	20150	20150	20150	520
333	20231228	153400	346360970	20150	20150	20150	20150	0
334	20231228	153300	346360970	20150	20150	20150	20150	0
335	20231228	153200	346360970	20150	20150	20150	20150	0
336	20231228	153100	346360970	20150	20150	20150	20150	0
337	20231228	153000	346360970	20150	20150	20150	20150	520
338	20231228	152900	335882970	20150	20150	20150	20150	0
339	20231228	152800	335882970	20150	20150	20150	20150	0
340	20231228	152700	335882970	20150	20150	20150	20150	0
341	20231228	152600	335882970	20150	20150	20150	20150	0
342	20231228	152500	335882970	20150	20150	20150	20150	0
343	20231228	152400	335882970	20150	20150	20150	20150	0
344	20231228	152300	335882970	20150	20150	20150	20150	0
345	20231228	152200	335882970	20150	20150	20150	20150	0
346	20231228	152100	335882970	20150	20150	20150	20150	0
347	20231228	152000	335882970	20150	20150	20150	20150	0
348	20231228	151900	335882970	20150	20050	20150	20050	74
349	20231228	151800	334396670	20150	20050	20150	20050	73
350	20231228	151700	332931170	20150	20150	20150	20050	105
351	20231228	151600	330824620	20100	20100	20150	20050	394
352	20231228	151500	322906470	20150	20100	20150	20100	29
353	20231228	151400	322323520	20150	20150	20150	20050	89
354	20231228	151300	320533970	20150	20150	20150	20150	0
355	20231228	151200	320533970	20150	20150	20150	20150	0
356	20231228	151100	320533970	20150	20100	20150	20100	6
357	20231228	151000	320413320	20150	20050	20150	20050	2
358	20231228	150900	320373120	20150	20150	20150	20100	98
359	20231228	150800	318400220	20150	20100	20150	20100	35
360	20231228	150700	317696020	20150	20100	20150	20100	63
361	20231228	150600	316429620	20150	20050	20150	20050	29
362	20231228	150500	315847770	20150	20100	20150	20100	3
363	20231228	150400	315787420	20150	20100	20150	20100	101
364	20231228	150300	313757270	20150	20100	20150	20100	3
365	20231228	150200	313696920	20150	20100	20150	20100	6
366	20231228	150100	313576270	20150	20150	20150	20150	0
367	20231228	150000	313576270	20150	20150	20150	20050	22
368	20231228	145900	313134870	20150	20150	20150	20150	0
369	20231228	145800	313134870	20150	20150	20150	20150	100
370	20231228	145700	311119870	20150	20100	20150	20100	2
371	20231228	145600	311079620	20150	20150	20150	20150	0
372	20231228	145500	311079620	20150	20150	20150	20150	6
373	20231228	145400	310958720	20150	20150	20150	20150	1
374	20231228	145300	310938570	20150	20100	20150	20100	6
375	20231228	145200	310817920	20150	20150	20150	20150	0
376	20231228	145100	310817920	20150	20150	20150	20150	0
377	20231228	145000	310817920	20150	20150	20150	20150	0
378	20231228	144900	310817920	20150	20150	20150	20150	0
379	20231228	144800	310817920	20150	20150	20150	20150	0
380	20231228	144700	310817920	20150	20150	20150	20150	0
381	20231228	144600	310817920	20150	20150	20150	20150	0
382	20231228	144500	310817920	20150	20100	20150	20100	33
383	20231228	144400	310154570	20150	20150	20150	20100	67
384	20231228	144300	308807420	20150	20100	20150	20100	300
385	20231228	144200	302764420	20150	20150	20150	20150	0
386	20231228	144100	302764420	20150	20100	20150	20100	51
387	20231228	144000	301739270	20150	20150	20150	20150	0
388	20231228	143900	301739270	20150	20100	20150	20100	6
389	20231228	143800	301618620	20150	20050	20150	20050	15
390	20231228	143700	301317770	20100	20100	20100	20100	45
391	20231228	143600	300413270	20100	20100	20100	20100	500
392	20231228	143500	290363270	20100	20100	20100	20100	0
393	20231228	143400	290363270	20100	20100	20100	20100	0
394	20231228	143300	290363270	20100	20100	20100	20100	0
395	20231228	143200	290363270	20100	20100	20100	20100	0
396	20231228	143100	290363270	20100	20100	20100	20100	0
397	20231228	143000	290363270	20100	20000	20100	20000	229
398	20231228	142900	285783170	20050	20050	20050	20050	752
399	20231228	142800	270705570	20050	20050	20050	20050	4
400	20231228	142700	270625370	20050	20050	20050	20050	0
401	20231228	142600	270625370	20050	20050	20050	20000	26
402	20231228	142500	270104320	20050	20050	20050	20050	0
403	20231228	142400	270104320	20050	20050	20050	20050	0
404	20231228	142300	270104320	20050	20050	20050	20050	0
405	20231228	142200	270104320	20050	20050	20050	20050	1
406	20231228	142100	270084270	20050	20050	20050	20050	0
407	20231228	142000	270084270	20050	20050	20050	20050	5
408	20231228	141900	269984020	20000	20000	20000	20000	3
409	20231228	141800	269924020	20000	20000	20000	20000	150
410	20231228	141700	266924020	20050	20050	20050	20050	1
411	20231228	141600	266903970	20050	20050	20050	20050	1
412	20231228	141500	266883920	20050	20050	20050	20050	0
413	20231228	141400	266883920	20050	20050	20050	20050	0
414	20231228	141300	266883920	20050	20000	20050	20000	42
415	20231228	141200	266043870	20050	20050	20050	20050	0
416	20231228	141100	266043870	20050	20050	20050	20050	0
417	20231228	141000	266043870	20050	20050	20050	20050	0
418	20231228	140900	266043870	20050	20050	20050	20050	0
419	20231228	140800	266043870	20050	20050	20050	20050	3
420	20231228	140700	265983720	20000	20000	20000	20000	69
421	20231228	140600	264603720	20000	20000	20000	20000	151
422	20231228	140500	261583720	20000	20000	20000	20000	1
423	20231228	140400	261563720	20000	20000	20000	20000	247
424	20231228	140300	256623720	20000	20000	20000	20000	100
425	20231228	140200	254623720	20050	20050	20050	20050	0
426	20231228	140100	254623720	20050	20050	20050	20050	0
427	20231228	140000	254623720	20050	20050	20050	20050	1
428	20231228	135900	254603670	20050	20050	20050	20050	0
429	20231228	135800	254603670	20050	20050	20050	20050	0
430	20231228	135700	254603670	20050	20050	20050	20050	0
431	20231228	135600	254603670	20050	20050	20050	20050	2
432	20231228	135500	254563570	20050	20050	20050	20050	0
433	20231228	135400	254563570	20050	20050	20050	20050	0
434	20231228	135300	254563570	20050	20000	20050	20000	21
435	20231228	135200	254143520	20000	20000	20000	20000	0
436	20231228	135100	254143520	20000	20000	20000	20000	0
437	20231228	135000	254143520	20000	20000	20000	20000	50
438	20231228	134900	253143520	20000	20000	20000	20000	5
439	20231228	134800	253043520	20000	20000	20000	20000	0
440	20231228	134700	253043520	20000	20000	20000	20000	200
441	20231228	134600	249043520	20000	20000	20000	20000	0
442	20231228	134500	249043520	20000	20000	20000	20000	17
443	20231228	134400	248703520	20050	20050	20050	20050	0
444	20231228	134300	248703520	20050	20050	20050	20050	0
445	20231228	134200	248703520	20050	20050	20050	20050	0
446	20231228	134100	248703520	20050	20050	20050	20050	10
447	20231228	134000	248503020	20050	20050	20050	20050	1
448	20231228	133900	248482970	20000	20000	20000	20000	0
449	20231228	133800	248482970	20000	20000	20000	20000	10
450	20231228	133700	248282970	20000	20000	20000	20000	5
451	20231228	133600	248182970	20000	20000	20000	20000	5
452	20231228	133500	248082970	20000	20000	20000	20000	15
453	20231228	133400	247782970	20000	20000	20000	20000	31
454	20231228	133300	247162970	20050	20050	20050	20050	0
455	20231228	133200	247162970	20050	20050	20050	20050	0
456	20231228	133100	247162970	20050	20050	20050	20050	1
457	20231228	133000	247142920	20000	20000	20000	20000	4
458	20231228	132900	247062920	20050	20050	20050	20050	0
459	20231228	132800	247062920	20050	20050	20050	20050	0
460	20231228	132700	247062920	20050	20050	20050	20050	11
461	20231228	132600	246842370	20000	20000	20000	20000	106
462	20231228	132500	244722370	20050	20050	20050	20050	2
463	20231228	132400	244682270	20050	20050	20050	20050	0
464	20231228	132300	244682270	20050	20050	20050	20050	32
465	20231228	132200	244040670	20100	20100	20100	20100	1
466	20231228	132100	244020570	20050	20050	20050	20050	2
467	20231228	132000	243980470	20100	20100	20100	20100	11
468	20231228	131900	243759370	20150	20150	20150	20150	0
469	20231228	131800	243759370	20150	20150	20150	20150	0
470	20231228	131700	243759370	20150	20100	20150	20100	41
471	20231228	131600	242935170	20100	20100	20100	20100	0
472	20231228	131500	242935170	20100	20100	20100	20100	0
473	20231228	131400	242935170	20100	20050	20100	20000	739
474	20231228	131300	228142570	20100	20050	20100	20050	126
475	20231228	131200	225616220	20100	20100	20100	20100	0
476	20231228	131100	225616220	20100	20100	20100	20100	5
477	20231228	131000	225515720	20100	20100	20100	20100	0
478	20231228	130900	225515720	20100	20100	20100	20100	21
479	20231228	130800	225093620	20100	20100	20100	20100	21
480	20231228	130700	224671520	20100	20050	20100	20050	22
481	20231228	130600	224230370	20100	20100	20100	20100	1
482	20231228	130500	224210270	20100	20100	20100	20100	0
483	20231228	130400	224210270	20100	20100	20100	20100	0
484	20231228	130300	224210270	20100	20100	20100	20100	4
485	20231228	130200	224129870	20100	20050	20100	20050	280
486	20231228	130100	218515820	20050	20050	20050	20050	0
487	20231228	130000	218515820	20050	20050	20050	20050	0
488	20231228	125900	218515820	20050	20050	20050	20050	0
489	20231228	125800	218515820	20050	20050	20050	20050	0
490	20231228	125700	218515820	20050	20000	20050	20000	2
491	20231228	125600	218475770	20000	20000	20000	20000	110
492	20231228	125500	216275770	20000	20000	20000	20000	0
493	20231228	125400	216275770	20000	20000	20000	20000	0
494	20231228	125300	216275770	20000	20000	20000	20000	1
495	20231228	125200	216255770	20000	20000	20000	20000	30
496	20231228	125100	215655770	20000	20000	20000	20000	5
497	20231228	125000	215555770	20050	20050	20050	20050	5
498	20231228	124900	215455520	20050	20050	20050	20050	0
499	20231228	124800	215455520	20050	20050	20050	20050	0
500	20231228	124700	215455520	20050	20050	20050	20050	0
501	20231228	124600	215455520	20050	20050	20050	20050	50
502	20231228	124500	214453020	20050	20050	20050	20050	0
503	20231228	124400	214453020	20050	20050	20050	20050	0
504	20231228	124300	214453020	20050	20050	20050	20050	0
505	20231228	124200	214453020	20050	20050	20050	20050	10
506	20231228	124100	214252520	20050	20050	20050	20050	22
507	20231228	124000	213811420	20050	20050	20050	20050	32
508	20231228	123900	213169820	20000	20000	20000	20000	5
509	20231228	123800	213069820	20050	19990	20050	19990	232
510	20231228	123700	208429250	19990	19990	19990	19990	1
511	20231228	123600	208409260	19980	19990	20000	19980	123
512	20231228	123500	205949500	19990	19970	19990	19970	353
513	20231228	123400	198899150	19970	19970	19970	19970	0
514	20231228	123300	198899150	19970	19970	19970	19970	0
515	20231228	123200	198899150	19970	19970	19970	19970	1
516	20231228	123100	198879180	19950	19960	19970	19950	21
517	20231228	123000	198459920	19970	19950	19970	19950	139
518	20231228	122900	195685210	19960	19940	19960	19940	192
519	20231228	122800	191855280	19940	19940	19940	19920	9
520	20231228	122700	191675940	19930	19920	19930	19920	252
521	20231228	122600	186655080	19920	19920	19920	19920	1
522	20231228	122500	186635160	19910	19910	19910	19910	0
523	20231228	122400	186635160	19910	19910	19910	19910	7
524	20231228	122300	186495790	19910	19910	19910	19910	0
525	20231228	122200	186495790	19910	19910	19910	19910	70
526	20231228	122100	185102090	19910	19900	19910	19900	778
527	20231228	122000	169617700	19890	19890	19890	19890	286
528	20231228	121900	163929160	19890	19890	19890	19890	0
529	20231228	121800	163929160	19890	19890	19890	19890	14
530	20231228	121700	163650700	19880	19870	19880	19870	139
531	20231228	121600	160887410	19870	19880	19880	19870	2
532	20231228	121500	160847660	19880	19880	19880	19880	32
533	20231228	121400	160211500	19880	19880	19880	19880	0
534	20231228	121300	160211500	19880	19880	19880	19880	5
535	20231228	121200	160112100	19880	19880	19880	19880	29
536	20231228	121100	159535580	19880	19880	19880	19880	0
537	20231228	121000	159535580	19880	19880	19880	19880	5
538	20231228	120900	159436180	19880	19880	19880	19880	36
539	20231228	120800	158720500	19870	19870	19870	19870	11
540	20231228	120700	158501930	19880	19880	19880	19880	0
541	20231228	120600	158501930	19880	19880	19880	19880	31
542	20231228	120500	157885650	19870	19870	19870	19870	0
543	20231228	120400	157885650	19870	19870	19870	19870	44
544	20231228	120300	157011370	19850	19870	19870	19850	12
545	20231228	120200	156773100	19880	19880	19880	19880	0
546	20231228	120100	156773100	19880	19870	19880	19870	36
547	20231228	120000	156057470	19870	19870	19870	19870	0
548	20231228	115900	156057470	19870	19870	19870	19870	9
549	20231228	115800	155878640	19870	19870	19870	19870	17
550	20231228	115700	155540850	19870	19870	19870	19870	0
551	20231228	115600	155540850	19870	19870	19870	19870	100
552	20231228	115500	153553850	19870	19870	19870	19870	29
553	20231228	115400	152977620	19870	19870	19870	19870	0
554	20231228	115300	152977620	19870	19870	19870	19870	0
555	20231228	115200	152977620	19870	19860	19870	19860	37
556	20231228	115100	152242480	19860	19860	19860	19860	0
557	20231228	115000	152242480	19860	19860	19860	19860	0
558	20231228	114900	152242480	19860	19860	19860	19860	21
559	20231228	114800	151825420	19860	19860	19860	19860	1
560	20231228	114700	151805560	19860	19860	19860	19860	39
561	20231228	114600	151031020	19860	19860	19860	19860	4
562	20231228	114500	150951580	19850	19850	19850	19850	2
563	20231228	114400	150911880	19870	19870	19870	19870	33
564	20231228	114300	150256170	19870	19870	19870	19860	62
565	20231228	114200	149024240	19860	19860	19860	19860	188
566	20231228	114100	145290560	19860	19860	19860	19860	14
567	20231228	114000	145012520	19860	19860	19860	19860	32
568	20231228	113900	144377000	19850	19850	19850	19850	0
569	20231228	113800	144377000	19850	19850	19850	19850	178
570	20231228	113700	140843700	19850	19850	19850	19850	48
571	20231228	113600	139890900	19850	19860	19860	19850	19
572	20231228	113500	139513660	19850	19850	19850	19850	3
573	20231228	113400	139454110	19850	19850	19850	19840	150
574	20231228	113300	136476890	19850	19850	19850	19850	20
575	20231228	113200	136079890	19840	19840	19840	19840	0
576	20231228	113100	136079890	19840	19840	19840	19840	0
577	20231228	113000	136079890	19840	19840	19840	19840	0
578	20231228	112900	136079890	19840	19840	19840	19840	0
579	20231228	112800	136079890	19840	19840	19840	19840	0
580	20231228	112700	136079890	19840	19840	19840	19840	51
581	20231228	112600	135068050	19850	19850	19850	19840	89
582	20231228	112500	133301430	19840	19840	19840	19840	0
583	20231228	112400	133301430	19840	19840	19840	19840	3
584	20231228	112300	133241910	19850	19850	19850	19850	0
585	20231228	112200	133241910	19850	19850	19850	19850	0
586	20231228	112100	133241910	19850	19830	19850	19830	4
587	20231228	112000	133162570	19850	19850	19850	19850	0
588	20231228	111900	133162570	19850	19850	19850	19850	0
589	20231228	111800	133162570	19850	19850	19850	19850	0
590	20231228	111700	133162570	19850	19830	19850	19820	71
591	20231228	111600	131754680	19830	19830	19830	19830	13
592	20231228	111500	131496890	19830	19830	19830	19830	12
593	20231228	111400	131258930	19830	19820	19830	19820	24
594	20231228	111300	130783240	19810	19810	19810	19810	14
595	20231228	111200	130505900	19820	19820	19820	19820	0
596	20231228	111100	130505900	19820	19800	19820	19800	4
597	20231228	111000	130426680	19830	19830	19830	19830	0
598	20231228	110900	130426680	19830	19830	19830	19830	0
599	20231228	110800	130426680	19830	19830	19830	19830	0
600	20231228	110700	130426680	19830	19830	19830	19830	0
601	20231228	110600	130426680	19830	19830	19830	19830	0
602	20231228	110500	130426680	19830	19830	19830	19830	0
603	20231228	110400	130426680	19830	19830	19830	19830	1
604	20231228	110300	130406850	19840	19840	19840	19830	28
605	20231228	110200	129851340	19850	19850	19850	19840	60
606	20231228	110100	128660390	19850	19850	19850	19850	28
607	20231228	110000	128104590	19850	19850	19850	19850	1
608	20231228	105900	128084740	19860	19860	19860	19860	41
609	20231228	105800	127270480	19860	19860	19860	19860	2
610	20231228	105700	127230760	19850	19850	19850	19850	0
611	20231228	105600	127230760	19850	19860	19860	19850	121
612	20231228	105500	124828700	19880	19880	19880	19880	0
613	20231228	105400	124828700	19880	19860	19880	19860	358
614	20231228	105300	117717160	19860	19850	19860	19850	22
615	20231228	105200	117280440	19860	19860	19860	19860	5
616	20231228	105100	117181140	19850	19860	19860	19850	34
617	20231228	105000	116505930	19850	19850	19850	19850	52
618	20231228	104900	115473730	19860	19850	19860	19850	6
619	20231228	104800	115354620	19850	19850	19850	19850	5
620	20231228	104700	115255370	19860	19850	19860	19850	259
621	20231228	104600	110111680	19850	19850	19850	19850	73
622	20231228	104500	108662630	19870	19870	19870	19870	0
623	20231228	104400	108662630	19870	19870	19870	19870	0
624	20231228	104300	108662630	19870	19860	19870	19860	3
625	20231228	104200	108603040	19850	19840	19850	19840	44
626	20231228	104100	107729970	19840	19840	19840	19840	22
627	20231228	104000	107293490	19840	19800	19850	19770	446
628	20231228	103900	98465700	19870	19800	19870	19800	429
629	20231228	103800	89959390	19800	19790	19800	19790	17
630	20231228	103700	89622890	19800	19800	19800	19800	0
631	20231228	103600	89622890	19800	19800	19800	19800	0
632	20231228	103500	89622890	19800	19800	19800	19800	0
633	20231228	103400	89622890	19800	19800	19800	19800	0
634	20231228	103300	89622890	19800	19770	19800	19770	441
635	20231228	103200	80893400	19770	19770	19770	19770	0
636	20231228	103100	80893400	19770	19770	19770	19770	0
637	20231228	103000	80893400	19770	19770	19770	19770	0
638	20231228	102900	80893400	19770	19750	19770	19750	71
639	20231228	102800	79491130	19770	19770	19770	19770	0
640	20231228	102700	79491130	19770	19750	19770	19740	251
641	20231228	102600	74536350	19780	19780	19780	19780	0
642	20231228	102500	74536350	19780	19740	19780	19740	192
643	20231228	102400	70744260	19750	19740	19750	19740	22
644	20231228	102300	70309970	19720	19720	19720	19720	20
645	20231228	102200	69915570	19760	19760	19760	19760	0
646	20231228	102100	69915570	19760	19760	19760	19760	51
647	20231228	102000	68907810	19770	19720	19770	19720	51
648	20231228	101900	67901540	19770	19770	19770	19770	1
649	20231228	101800	67881770	19770	19770	19770	19770	0
650	20231228	101700	67881770	19770	19760	19770	19760	10
651	20231228	101600	67684160	19720	19720	19720	19720	5
652	20231228	101500	67585560	19780	19780	19780	19780	0
653	20231228	101400	67585560	19780	19780	19780	19780	0
654	20231228	101300	67585560	19780	19780	19780	19780	0
655	20231228	101200	67585560	19780	19770	19780	19750	23
656	20231228	101100	67130880	19760	19760	19760	19760	0
657	20231228	101000	67130880	19760	19750	19760	19750	31
658	20231228	100900	66518340	19670	19750	19750	19670	400
659	20231228	100800	58637790	19780	19780	19780	19780	0
660	20231228	100700	58637790	19780	19780	19780	19780	0
661	20231228	100600	58637790	19780	19780	19780	19780	0
662	20231228	100500	58637790	19780	19780	19780	19780	0
663	20231228	100400	58637790	19780	19770	19780	19770	6
664	20231228	100300	58519160	19780	19780	19780	19780	0
665	20231228	100200	58519160	19780	19780	19780	19780	1
666	20231228	100100	58499380	19790	19730	19790	19730	1334
667	20231228	100000	32132270	19730	19730	19730	19730	1
668	20231228	095900	32112540	19740	19740	19740	19740	0
669	20231228	095800	32112540	19740	19740	19740	19740	0
670	20231228	095700	32112540	19740	19740	19740	19740	5
671	20231228	095600	32013840	19750	19750	19750	19750	0
672	20231228	095500	32013840	19750	19740	19750	19740	42
673	20231228	095400	31184750	19740	19740	19740	19740	5
674	20231228	095300	31086050	19750	19750	19750	19750	0
675	20231228	095200	31086050	19750	19750	19750	19750	0
676	20231228	095100	31086050	19750	19750	19750	19750	0
677	20231228	095000	31086050	19750	19750	19750	19750	0
678	20231228	094900	31086050	19750	19750	19750	19750	0
679	20231228	094800	31086050	19750	19750	19750	19750	5
680	20231228	094700	30987300	19750	19750	19750	19750	0
681	20231228	094600	30987300	19750	19750	19750	19750	5
682	20231228	094500	30888550	19750	19700	19750	19700	71
683	20231228	094400	29488370	19690	19690	19690	19690	50
684	20231228	094300	28503870	19700	19700	19700	19700	52
685	20231228	094200	27479470	19710	19710	19710	19710	2
686	20231228	094100	27440050	19710	19710	19710	19710	3
687	20231228	094000	27380920	19760	19730	19760	19730	38
688	20231228	093900	26630790	19730	19720	19730	19720	30
689	20231228	093800	26038980	19720	19720	19720	19720	0
690	20231228	093700	26038980	19720	19720	19720	19720	1
691	20231228	093600	26019260	19720	19720	19720	19720	3
692	20231228	093500	25960100	19740	19740	19740	19740	0
693	20231228	093400	25960100	19740	19740	19740	19740	0
694	20231228	093300	25960100	19740	19740	19740	19740	0
695	20231228	093200	25960100	19740	19740	19740	19740	0
696	20231228	093100	25960100	19740	19740	19740	19740	1
697	20231228	093000	25940360	19740	19710	19740	19710	101
698	20231228	092900	23949620	19710	19710	19710	19710	4
699	20231228	092800	23870780	19770	19770	19770	19770	0
700	20231228	092700	23870780	19770	19770	19770	19770	50
701	20231228	092600	22882280	19790	19790	19790	19790	0
702	20231228	092500	22882280	19790	19720	19790	19720	170
703	20231228	092400	19525750	19720	19700	19720	19650	9
704	20231228	092300	19348560	19700	19640	19700	19640	424
705	20231228	092200	11012210	19650	19650	19650	19650	8
706	20231228	092100	10855010	19650	19650	19650	19650	0
707	20231228	092000	10855010	19650	19640	19650	19640	25
708	20231228	091900	10363870	19670	19670	19670	19670	0
709	20231228	091800	10363870	19670	19670	19670	19670	0
710	20231228	091700	10363870	19670	19670	19670	19670	0
711	20231228	091600	10363870	19670	19670	19670	19670	2
712	20231228	091500	10324530	19600	19650	19650	19600	368
713	20231228	091400	3105440	19660	19660	19660	19660	30
714	20231228	091300	2515640	19700	19700	19700	19700	1
715	20231228	091200	2495940	19700	19700	19700	19700	0
716	20231228	091100	2495940	19700	19680	19700	19680	51
717	20231228	091000	1491440	19680	19680	19680	19680	0
718	20231228	090900	1491440	19680	19680	19680	19680	0
719	20231228	090800	1491440	19680	19680	19680	19680	1
720	20231228	090700	1471760	19600	19600	19600	19600	62
721	20231228	090600	256560	19700	19700	19700	19700	0
722	20231228	090500	256560	19700	19700	19700	19700	0
723	20231228	090400	256560	19700	19700	19700	19700	0
724	20231228	090300	256560	19700	19700	19700	19700	1
725	20231228	090200	236860	19800	19800	19800	19800	0
726	20231228	090100	236860	19800	19800	19800	19800	0
727	20231228	090000	236860	19800	19790	19800	19590	12