KissMeData/354200/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	212000	220288660	5560	5560	5560	5560	168
3	20231228	211900	220288660	5560	5560	5560	5560	0
4	20231228	211800	220288660	5560	5560	5560	5560	0
5	20231228	211700	220288660	5560	5560	5560	5560	0
6	20231228	211600	220288660	5560	5560	5560	5560	0
7	20231228	211500	220288660	5560	5560	5560	5560	0
8	20231228	211400	220288660	5560	5560	5560	5560	0
9	20231228	211300	220288660	5560	5560	5560	5560	0
10	20231228	211200	220288660	5560	5560	5560	5560	0
11	20231228	211100	220288660	5560	5560	5560	5560	0
12	20231228	211000	220288660	5560	5560	5560	5560	0
13	20231228	210900	220288660	5560	5560	5560	5560	0
14	20231228	210800	220288660	5560	5560	5560	5560	0
15	20231228	210700	220288660	5560	5560	5560	5560	0
16	20231228	210600	220288660	5560	5560	5560	5560	0
17	20231228	210500	220288660	5560	5560	5560	5560	0
18	20231228	210400	220288660	5560	5560	5560	5560	0
19	20231228	210300	220288660	5560	5560	5560	5560	0
20	20231228	210200	220288660	5560	5560	5560	5560	0
21	20231228	210100	220288660	5560	5560	5560	5560	0
22	20231228	210000	220288660	5560	5560	5560	5560	0
23	20231228	205900	220288660	5560	5560	5560	5560	0
24	20231228	205800	220288660	5560	5560	5560	5560	0
25	20231228	205700	220288660	5560	5560	5560	5560	0
26	20231228	205600	220288660	5560	5560	5560	5560	0
27	20231228	205500	220288660	5560	5560	5560	5560	0
28	20231228	205400	220288660	5560	5560	5560	5560	0
29	20231228	205300	220288660	5560	5560	5560	5560	0
30	20231228	205200	220288660	5560	5560	5560	5560	0
31	20231228	205100	220288660	5560	5560	5560	5560	0
32	20231228	205000	220288660	5560	5560	5560	5560	168
33	20231228	204900	220288660	5560	5560	5560	5560	0
34	20231228	204800	220288660	5560	5560	5560	5560	0
35	20231228	204700	220288660	5560	5560	5560	5560	0
36	20231228	204600	220288660	5560	5560	5560	5560	0
37	20231228	204500	220288660	5560	5560	5560	5560	0
38	20231228	204400	220288660	5560	5560	5560	5560	0
39	20231228	204300	220288660	5560	5560	5560	5560	0
40	20231228	204200	220288660	5560	5560	5560	5560	0
41	20231228	204100	220288660	5560	5560	5560	5560	0
42	20231228	204000	220288660	5560	5560	5560	5560	0
43	20231228	203900	220288660	5560	5560	5560	5560	0
44	20231228	203800	220288660	5560	5560	5560	5560	0
45	20231228	203700	220288660	5560	5560	5560	5560	0
46	20231228	203600	220288660	5560	5560	5560	5560	0
47	20231228	203500	220288660	5560	5560	5560	5560	0
48	20231228	203400	220288660	5560	5560	5560	5560	0
49	20231228	203300	220288660	5560	5560	5560	5560	0
50	20231228	203200	220288660	5560	5560	5560	5560	0
51	20231228	203100	220288660	5560	5560	5560	5560	0
52	20231228	203000	220288660	5560	5560	5560	5560	0
53	20231228	202900	220288660	5560	5560	5560	5560	0
54	20231228	202800	220288660	5560	5560	5560	5560	0
55	20231228	202700	220288660	5560	5560	5560	5560	0
56	20231228	202600	220288660	5560	5560	5560	5560	0
57	20231228	202500	220288660	5560	5560	5560	5560	0
58	20231228	202400	220288660	5560	5560	5560	5560	0
59	20231228	202300	220288660	5560	5560	5560	5560	0
60	20231228	202200	220288660	5560	5560	5560	5560	0
61	20231228	202100	220288660	5560	5560	5560	5560	0
62	20231228	202000	220288660	5560	5560	5560	5560	168
63	20231228	201900	220288660	5560	5560	5560	5560	0
64	20231228	201800	220288660	5560	5560	5560	5560	0
65	20231228	201700	220288660	5560	5560	5560	5560	0
66	20231228	201600	220288660	5560	5560	5560	5560	0
67	20231228	201500	220288660	5560	5560	5560	5560	0
68	20231228	201400	220288660	5560	5560	5560	5560	0
69	20231228	201300	220288660	5560	5560	5560	5560	0
70	20231228	201200	220288660	5560	5560	5560	5560	0
71	20231228	201100	220288660	5560	5560	5560	5560	0
72	20231228	201000	220288660	5560	5560	5560	5560	0
73	20231228	200900	220288660	5560	5560	5560	5560	0
74	20231228	200800	220288660	5560	5560	5560	5560	0
75	20231228	200700	220288660	5560	5560	5560	5560	0
76	20231228	200600	220288660	5560	5560	5560	5560	0
77	20231228	200500	220288660	5560	5560	5560	5560	0
78	20231228	200400	220288660	5560	5560	5560	5560	0
79	20231228	200300	220288660	5560	5560	5560	5560	0
80	20231228	200200	220288660	5560	5560	5560	5560	0
81	20231228	200100	220288660	5560	5560	5560	5560	0
82	20231228	200000	220288660	5560	5560	5560	5560	0
83	20231228	195900	220288660	5560	5560	5560	5560	0
84	20231228	195800	220288660	5560	5560	5560	5560	0
85	20231228	195700	220288660	5560	5560	5560	5560	0
86	20231228	195600	220288660	5560	5560	5560	5560	0
87	20231228	195500	220288660	5560	5560	5560	5560	0
88	20231228	195400	220288660	5560	5560	5560	5560	0
89	20231228	195300	220288660	5560	5560	5560	5560	0
90	20231228	195200	220288660	5560	5560	5560	5560	0
91	20231228	195100	220288660	5560	5560	5560	5560	0
92	20231228	195000	220288660	5560	5560	5560	5560	168
93	20231228	194900	220288660	5560	5560	5560	5560	0
94	20231228	194800	220288660	5560	5560	5560	5560	0
95	20231228	194700	220288660	5560	5560	5560	5560	0
96	20231228	194600	220288660	5560	5560	5560	5560	0
97	20231228	194500	220288660	5560	5560	5560	5560	0
98	20231228	194400	220288660	5560	5560	5560	5560	0
99	20231228	194300	220288660	5560	5560	5560	5560	0
100	20231228	194200	220288660	5560	5560	5560	5560	0
101	20231228	194100	220288660	5560	5560	5560	5560	0
102	20231228	194000	220288660	5560	5560	5560	5560	0
103	20231228	193900	220288660	5560	5560	5560	5560	0
104	20231228	193800	220288660	5560	5560	5560	5560	0
105	20231228	193700	220288660	5560	5560	5560	5560	0
106	20231228	193600	220288660	5560	5560	5560	5560	0
107	20231228	193500	220288660	5560	5560	5560	5560	0
108	20231228	193400	220288660	5560	5560	5560	5560	0
109	20231228	193300	220288660	5560	5560	5560	5560	0
110	20231228	193200	220288660	5560	5560	5560	5560	0
111	20231228	193100	220288660	5560	5560	5560	5560	0
112	20231228	193000	220288660	5560	5560	5560	5560	0
113	20231228	192900	220288660	5560	5560	5560	5560	0
114	20231228	192800	220288660	5560	5560	5560	5560	0
115	20231228	192700	220288660	5560	5560	5560	5560	0
116	20231228	192600	220288660	5560	5560	5560	5560	0
117	20231228	192500	220288660	5560	5560	5560	5560	0
118	20231228	192400	220288660	5560	5560	5560	5560	0
119	20231228	192300	220288660	5560	5560	5560	5560	0
120	20231228	192200	220288660	5560	5560	5560	5560	0
121	20231228	192100	220288660	5560	5560	5560	5560	0
122	20231228	192000	220288660	5560	5560	5560	5560	168
123	20231228	191900	220288660	5560	5560	5560	5560	0
124	20231228	191800	220288660	5560	5560	5560	5560	0
125	20231228	191700	220288660	5560	5560	5560	5560	0
126	20231228	191600	220288660	5560	5560	5560	5560	0
127	20231228	191500	220288660	5560	5560	5560	5560	0
128	20231228	191400	220288660	5560	5560	5560	5560	0
129	20231228	191300	220288660	5560	5560	5560	5560	0
130	20231228	191200	220288660	5560	5560	5560	5560	0
131	20231228	191100	220288660	5560	5560	5560	5560	0
132	20231228	191000	220288660	5560	5560	5560	5560	0
133	20231228	190900	220288660	5560	5560	5560	5560	0
134	20231228	190800	220288660	5560	5560	5560	5560	0
135	20231228	190700	220288660	5560	5560	5560	5560	0
136	20231228	190600	220288660	5560	5560	5560	5560	0
137	20231228	190500	220288660	5560	5560	5560	5560	0
138	20231228	190400	220288660	5560	5560	5560	5560	0
139	20231228	190300	220288660	5560	5560	5560	5560	0
140	20231228	190200	220288660	5560	5560	5560	5560	0
141	20231228	190100	220288660	5560	5560	5560	5560	0
142	20231228	190000	220288660	5560	5560	5560	5560	0
143	20231228	185900	220288660	5560	5560	5560	5560	0
144	20231228	185800	220288660	5560	5560	5560	5560	0
145	20231228	185700	220288660	5560	5560	5560	5560	0
146	20231228	185600	220288660	5560	5560	5560	5560	0
147	20231228	185500	220288660	5560	5560	5560	5560	0
148	20231228	185400	220288660	5560	5560	5560	5560	0
149	20231228	185300	220288660	5560	5560	5560	5560	0
150	20231228	185200	220288660	5560	5560	5560	5560	0
151	20231228	185100	220288660	5560	5560	5560	5560	0
152	20231228	185000	220288660	5560	5560	5560	5560	168
153	20231228	184900	220288660	5560	5560	5560	5560	0
154	20231228	184800	220288660	5560	5560	5560	5560	0
155	20231228	184700	220288660	5560	5560	5560	5560	0
156	20231228	184600	220288660	5560	5560	5560	5560	0
157	20231228	184500	220288660	5560	5560	5560	5560	0
158	20231228	184400	220288660	5560	5560	5560	5560	0
159	20231228	184300	220288660	5560	5560	5560	5560	0
160	20231228	184200	220288660	5560	5560	5560	5560	0
161	20231228	184100	220288660	5560	5560	5560	5560	0
162	20231228	184000	220288660	5560	5560	5560	5560	0
163	20231228	183900	220288660	5560	5560	5560	5560	0
164	20231228	183800	220288660	5560	5560	5560	5560	0
165	20231228	183700	220288660	5560	5560	5560	5560	0
166	20231228	183600	220288660	5560	5560	5560	5560	0
167	20231228	183500	220288660	5560	5560	5560	5560	0
168	20231228	183400	220288660	5560	5560	5560	5560	0
169	20231228	183300	220288660	5560	5560	5560	5560	0
170	20231228	183200	220288660	5560	5560	5560	5560	0
171	20231228	183100	220288660	5560	5560	5560	5560	0
172	20231228	183000	220288660	5560	5560	5560	5560	0
173	20231228	182900	220288660	5560	5560	5560	5560	0
174	20231228	182800	220288660	5560	5560	5560	5560	0
175	20231228	182700	220288660	5560	5560	5560	5560	0
176	20231228	182600	220288660	5560	5560	5560	5560	0
177	20231228	182500	220288660	5560	5560	5560	5560	0
178	20231228	182400	220288660	5560	5560	5560	5560	0
179	20231228	182300	220288660	5560	5560	5560	5560	0
180	20231228	182200	220288660	5560	5560	5560	5560	0
181	20231228	182100	220288660	5560	5560	5560	5560	0
182	20231228	182000	220288660	5560	5560	5560	5560	168
183	20231228	181900	220288660	5560	5560	5560	5560	0
184	20231228	181800	220288660	5560	5560	5560	5560	0
185	20231228	181700	220288660	5560	5560	5560	5560	0
186	20231228	181600	220288660	5560	5560	5560	5560	0
187	20231228	181500	220288660	5560	5560	5560	5560	0
188	20231228	181400	220288660	5560	5560	5560	5560	0
189	20231228	181300	220288660	5560	5560	5560	5560	0
190	20231228	181200	220288660	5560	5560	5560	5560	0
191	20231228	181100	220288660	5560	5560	5560	5560	0
192	20231228	181000	220288660	5560	5560	5560	5560	0
193	20231228	180900	220288660	5560	5560	5560	5560	0
194	20231228	180800	220288660	5560	5560	5560	5560	0
195	20231228	180700	220288660	5560	5560	5560	5560	0
196	20231228	180600	220288660	5560	5560	5560	5560	0
197	20231228	180500	220288660	5560	5560	5560	5560	0
198	20231228	180400	220288660	5560	5560	5560	5560	0
199	20231228	180300	220288660	5560	5560	5560	5560	0
200	20231228	180200	220288660	5560	5560	5560	5560	0
201	20231228	180100	220288660	5560	5560	5560	5560	0
202	20231228	180000	220288660	5560	5560	5560	5560	0
203	20231228	175900	220288660	5560	5560	5560	5560	0
204	20231228	175800	220288660	5560	5560	5560	5560	0
205	20231228	175700	220288660	5560	5560	5560	5560	0
206	20231228	175600	220288660	5560	5560	5560	5560	0
207	20231228	175500	220288660	5560	5560	5560	5560	0
208	20231228	175400	220288660	5560	5560	5560	5560	0
209	20231228	175300	220288660	5560	5560	5560	5560	0
210	20231228	175200	220288660	5560	5560	5560	5560	0
211	20231228	175100	220288660	5560	5560	5560	5560	0
212	20231228	175000	220288660	5560	5560	5560	5560	168
213	20231228	174900	220288660	5560	5560	5560	5560	0
214	20231228	174800	220288660	5560	5560	5560	5560	0
215	20231228	174700	220288660	5560	5560	5560	5560	0
216	20231228	174600	220288660	5560	5560	5560	5560	0
217	20231228	174500	220288660	5560	5560	5560	5560	0
218	20231228	174400	220288660	5560	5560	5560	5560	0
219	20231228	174300	220288660	5560	5560	5560	5560	0
220	20231228	174200	220288660	5560	5560	5560	5560	0
221	20231228	174100	220288660	5560	5560	5560	5560	0
222	20231228	174000	220288660	5560	5560	5560	5560	0
223	20231228	173900	220288660	5560	5560	5560	5560	0
224	20231228	173800	220288660	5560	5560	5560	5560	0
225	20231228	173700	220288660	5560	5560	5560	5560	0
226	20231228	173600	220288660	5560	5560	5560	5560	0
227	20231228	173500	220288660	5560	5560	5560	5560	0
228	20231228	173400	220288660	5560	5560	5560	5560	0
229	20231228	173300	220288660	5560	5560	5560	5560	0
230	20231228	173200	220288660	5560	5560	5560	5560	0
231	20231228	173100	220288660	5560	5560	5560	5560	0
232	20231228	173000	220288660	5560	5560	5560	5560	0
233	20231228	172900	220288660	5560	5560	5560	5560	0
234	20231228	172800	220288660	5560	5560	5560	5560	0
235	20231228	172700	220288660	5560	5560	5560	5560	0
236	20231228	172600	220288660	5560	5560	5560	5560	0
237	20231228	172500	220288660	5560	5560	5560	5560	0
238	20231228	172400	220288660	5560	5560	5560	5560	0
239	20231228	172300	220288660	5560	5560	5560	5560	0
240	20231228	172200	220288660	5560	5560	5560	5560	0
241	20231228	172100	220288660	5560	5560	5560	5560	0
242	20231228	172000	220288660	5560	5560	5560	5560	168
243	20231228	171900	220288660	5560	5560	5560	5560	0
244	20231228	171800	220288660	5560	5560	5560	5560	0
245	20231228	171700	220288660	5560	5560	5560	5560	0
246	20231228	171600	220288660	5560	5560	5560	5560	0
247	20231228	171500	220288660	5560	5560	5560	5560	0
248	20231228	171400	220288660	5560	5560	5560	5560	0
249	20231228	171300	220288660	5560	5560	5560	5560	0
250	20231228	171200	220288660	5560	5560	5560	5560	0
251	20231228	171100	220288660	5560	5560	5560	5560	0
252	20231228	171000	220288660	5560	5560	5560	5560	0
253	20231228	170900	220288660	5560	5560	5560	5560	0
254	20231228	170800	220288660	5560	5560	5560	5560	0
255	20231228	170700	220288660	5560	5560	5560	5560	0
256	20231228	170600	220288660	5560	5560	5560	5560	0
257	20231228	170500	220288660	5560	5560	5560	5560	0
258	20231228	170400	220288660	5560	5560	5560	5560	0
259	20231228	170300	220288660	5560	5560	5560	5560	0
260	20231228	170200	220288660	5560	5560	5560	5560	0
261	20231228	170100	220288660	5560	5560	5560	5560	0
262	20231228	170000	220288660	5560	5560	5560	5560	0
263	20231228	165900	220288660	5560	5560	5560	5560	0
264	20231228	165800	220288660	5560	5560	5560	5560	0
265	20231228	165700	220288660	5560	5560	5560	5560	0
266	20231228	165600	220288660	5560	5560	5560	5560	0
267	20231228	165500	220288660	5560	5560	5560	5560	0
268	20231228	165400	220288660	5560	5560	5560	5560	0
269	20231228	165300	220288660	5560	5560	5560	5560	0
270	20231228	165200	220288660	5560	5560	5560	5560	0
271	20231228	165100	220288660	5560	5560	5560	5560	0
272	20231228	165000	220288660	5560	5560	5560	5560	168
273	20231228	164900	220288660	5560	5560	5560	5560	0
274	20231228	164800	220288660	5560	5560	5560	5560	0
275	20231228	164700	220288660	5560	5560	5560	5560	0
276	20231228	164600	220288660	5560	5560	5560	5560	0
277	20231228	164500	220288660	5560	5560	5560	5560	0
278	20231228	164400	220288660	5560	5560	5560	5560	0
279	20231228	164300	220288660	5560	5560	5560	5560	0
280	20231228	164200	220288660	5560	5560	5560	5560	0
281	20231228	164100	220288660	5560	5560	5560	5560	0
282	20231228	164000	220288660	5560	5560	5560	5560	0
283	20231228	163900	220288660	5560	5560	5560	5560	0
284	20231228	163800	220288660	5560	5560	5560	5560	0
285	20231228	163700	220288660	5560	5560	5560	5560	0
286	20231228	163600	220288660	5560	5560	5560	5560	0
287	20231228	163500	220288660	5560	5560	5560	5560	0
288	20231228	163400	220288660	5560	5560	5560	5560	0
289	20231228	163300	220288660	5560	5560	5560	5560	0
290	20231228	163200	220288660	5560	5560	5560	5560	0
291	20231228	163100	220288660	5560	5560	5560	5560	0
292	20231228	163000	220288660	5560	5560	5560	5560	0
293	20231228	162900	220288660	5560	5560	5560	5560	0
294	20231228	162800	220288660	5560	5560	5560	5560	0
295	20231228	162700	220288660	5560	5560	5560	5560	0
296	20231228	162600	220288660	5560	5560	5560	5560	0
297	20231228	162500	220288660	5560	5560	5560	5560	0
298	20231228	162400	220288660	5560	5560	5560	5560	0
299	20231228	162300	220288660	5560	5560	5560	5560	0
300	20231228	162200	220288660	5560	5560	5560	5560	0
301	20231228	162100	220288660	5560	5560	5560	5560	0
302	20231228	162000	220288660	5560	5560	5560	5560	168
303	20231228	161900	220288660	5560	5560	5560	5560	0
304	20231228	161800	220288660	5560	5560	5560	5560	0
305	20231228	161700	220288660	5560	5560	5560	5560	0
306	20231228	161600	220288660	5560	5560	5560	5560	0
307	20231228	161500	220288660	5560	5560	5560	5560	0
308	20231228	161400	220288660	5560	5560	5560	5560	0
309	20231228	161300	220288660	5560	5560	5560	5560	0
310	20231228	161200	220288660	5560	5560	5560	5560	0
311	20231228	161100	220288660	5560	5560	5560	5560	0
312	20231228	161000	220288660	5560	5560	5560	5560	0
313	20231228	160900	220288660	5560	5560	5560	5560	0
314	20231228	160800	220288660	5560	5560	5560	5560	0
315	20231228	160700	220288660	5560	5560	5560	5560	0
316	20231228	160600	220288660	5560	5560	5560	5560	0
317	20231228	160500	220288660	5560	5560	5560	5560	0
318	20231228	160400	220288660	5560	5560	5560	5560	0
319	20231228	160300	220288660	5560	5560	5560	5560	0
320	20231228	160200	220288660	5560	5560	5560	5560	0
321	20231228	160100	220288660	5560	5560	5560	5560	0
322	20231228	160000	220288660	5560	5560	5560	5560	0
323	20231228	155900	220288660	5560	5560	5560	5560	0
324	20231228	155800	220288660	5560	5560	5560	5560	0
325	20231228	155700	220288660	5560	5560	5560	5560	0
326	20231228	155600	220288660	5560	5560	5560	5560	0
327	20231228	155500	220288660	5560	5560	5560	5560	0
328	20231228	155400	220288660	5560	5560	5560	5560	0
329	20231228	155300	220288660	5560	5560	5560	5560	0
330	20231228	155200	220288660	5560	5560	5560	5560	0
331	20231228	155100	220288660	5560	5560	5560	5560	0
332	20231228	155000	220288660	5560	5560	5560	5560	168
333	20231228	154900	220288660	5560	5560	5560	5560	0
334	20231228	154800	220288660	5560	5560	5560	5560	0
335	20231228	154700	220288660	5560	5560	5560	5560	0
336	20231228	154600	220288660	5560	5560	5560	5560	0
337	20231228	154500	220288660	5560	5560	5560	5560	0
338	20231228	154400	220288660	5560	5560	5560	5560	0
339	20231228	154300	220288660	5560	5560	5560	5560	0
340	20231228	154200	220288660	5560	5560	5560	5560	0
341	20231228	154100	220288660	5560	5560	5560	5560	0
342	20231228	154000	220288660	5560	5560	5560	5560	0
343	20231228	153900	220288660	5560	5560	5560	5560	0
344	20231228	153800	220288660	5560	5560	5560	5560	0
345	20231228	153700	220288660	5560	5560	5560	5560	0
346	20231228	153600	220288660	5560	5560	5560	5560	0
347	20231228	153500	220288660	5560	5560	5560	5560	0
348	20231228	153400	220288660	5560	5560	5560	5560	0
349	20231228	153300	220288660	5560	5560	5560	5560	0
350	20231228	153200	220288660	5560	5560	5560	5560	0
351	20231228	153100	220288660	5560	5560	5560	5560	0
352	20231228	153000	220288660	5560	5560	5560	5560	168
353	20231228	152900	219354580	5550	5550	5550	5550	0
354	20231228	152800	219354580	5550	5550	5550	5550	0
355	20231228	152700	219354580	5550	5550	5550	5550	0
356	20231228	152600	219354580	5550	5550	5550	5550	0
357	20231228	152500	219354580	5550	5550	5550	5550	0
358	20231228	152400	219354580	5550	5550	5550	5550	0
359	20231228	152300	219354580	5550	5550	5550	5550	0
360	20231228	152200	219354580	5550	5550	5550	5550	0
361	20231228	152100	219354580	5550	5550	5550	5550	0
362	20231228	152000	219354580	5550	5550	5550	5550	0
363	20231228	151900	219354580	5550	5570	5570	5550	2000
364	20231228	151800	208253260	5550	5550	5550	5550	1
365	20231228	151700	208247710	5550	5570	5570	5550	3439
366	20231228	151600	189160760	5570	5570	5570	5570	56
367	20231228	151500	188848840	5570	5570	5570	5570	52
368	20231228	151400	188559200	5570	5560	5570	5560	272
369	20231228	151300	187044360	5540	5540	5540	5540	2
370	20231228	151200	187033280	5550	5550	5550	5550	0
371	20231228	151100	187033280	5550	5550	5550	5550	500
372	20231228	151000	184258280	5540	5540	5540	5540	509
373	20231228	150900	181438420	5560	5560	5560	5560	0
374	20231228	150800	181438420	5560	5560	5560	5560	86
375	20231228	150700	180960260	5560	5540	5560	5540	204
376	20231228	150600	179830020	5560	5560	5560	5560	0
377	20231228	150500	179830020	5560	5560	5560	5540	529
378	20231228	150400	176888860	5560	5560	5560	5560	0
379	20231228	150300	176888860	5560	5560	5560	5560	0
380	20231228	150200	176888860	5560	5560	5560	5560	30
381	20231228	150100	176722060	5560	5560	5560	5560	0
382	20231228	150000	176722060	5560	5560	5560	5560	0
383	20231228	145900	176722060	5560	5560	5560	5560	20
384	20231228	145800	176610860	5560	5560	5560	5560	30
385	20231228	145700	176444060	5510	5510	5510	5510	0
386	20231228	145600	176444060	5510	5550	5550	5510	270
387	20231228	145500	174951530	5550	5550	5550	5550	50
388	20231228	145400	174674030	5570	5570	5570	5570	0
389	20231228	145300	174674030	5570	5540	5570	5540	1385
390	20231228	145200	166986540	5530	5530	5530	5530	0
391	20231228	145100	166986540	5530	5530	5530	5530	0
392	20231228	145000	166986540	5530	5530	5530	5530	0
393	20231228	144900	166986540	5530	5530	5530	5530	0
394	20231228	144800	166986540	5530	5540	5540	5530	2
395	20231228	144700	166975470	5540	5540	5540	5540	9
396	20231228	144600	166925610	5540	5540	5540	5540	60
397	20231228	144500	166593210	5540	5540	5540	5540	172
398	20231228	144400	165640330	5540	5530	5540	5530	1274
399	20231228	144300	158583370	5540	5540	5540	5540	0
400	20231228	144200	158583370	5540	5540	5540	5540	0
401	20231228	144100	158583370	5540	5540	5540	5540	0
402	20231228	144000	158583370	5540	5540	5540	5540	0
403	20231228	143900	158583370	5540	5540	5540	5540	1
404	20231228	143800	158577830	5500	5500	5500	5500	0
405	20231228	143700	158577830	5500	5530	5530	5500	599
406	20231228	143600	155279860	5540	5540	5540	5540	0
407	20231228	143500	155279860	5540	5540	5540	5540	0
408	20231228	143400	155279860	5540	5540	5540	5540	0
409	20231228	143300	155279860	5540	5540	5540	5540	0
410	20231228	143200	155279860	5540	5540	5540	5540	1
411	20231228	143100	155274320	5540	5540	5540	5540	0
412	20231228	143000	155274320	5540	5540	5540	5540	0
413	20231228	142900	155274320	5540	5540	5540	5540	0
414	20231228	142800	155274320	5540	5540	5540	5540	450
415	20231228	142700	152781320	5530	5530	5530	5530	0
416	20231228	142600	152781320	5530	5530	5530	5530	0
417	20231228	142500	152781320	5530	5530	5530	5530	0
418	20231228	142400	152781320	5530	5530	5530	5530	0
419	20231228	142300	152781320	5530	5530	5530	5530	0
420	20231228	142200	152781320	5530	5530	5530	5530	18
421	20231228	142100	152681780	5530	5530	5530	5530	0
422	20231228	142000	152681780	5530	5530	5530	5530	0
423	20231228	141900	152681780	5530	5530	5530	5530	0
424	20231228	141800	152681780	5530	5530	5530	5530	0
425	20231228	141700	152681780	5530	5530	5530	5530	100
426	20231228	141600	152128780	5540	5530	5540	5530	1000
427	20231228	141500	146597790	5520	5520	5520	5520	1
428	20231228	141400	146592270	5530	5530	5530	5530	0
429	20231228	141300	146592270	5530	5530	5530	5530	0
430	20231228	141200	146592270	5530	5530	5530	5530	0
431	20231228	141100	146592270	5530	5530	5530	5530	0
432	20231228	141000	146592270	5530	5530	5530	5530	0
433	20231228	140900	146592270	5530	5530	5530	5530	0
434	20231228	140800	146592270	5530	5530	5530	5530	0
435	20231228	140700	146592270	5530	5530	5530	5530	0
436	20231228	140600	146592270	5530	5530	5530	5530	0
437	20231228	140500	146592270	5530	5530	5530	5530	0
438	20231228	140400	146592270	5530	5530	5530	5530	0
439	20231228	140300	146592270	5530	5530	5530	5530	0
440	20231228	140200	146592270	5530	5530	5530	5530	0
441	20231228	140100	146592270	5530	5530	5530	5530	100
442	20231228	140000	146039270	5540	5540	5540	5540	0
443	20231228	135900	146039270	5540	5540	5540	5540	0
444	20231228	135800	146039270	5540	5540	5540	5540	20
445	20231228	135700	145928470	5530	5530	5530	5530	0
446	20231228	135600	145928470	5530	5530	5530	5530	0
447	20231228	135500	145928470	5530	5530	5530	5530	12
448	20231228	135400	145862110	5540	5540	5540	5540	0
449	20231228	135300	145862110	5540	5540	5540	5540	2
450	20231228	135200	145851030	5520	5520	5520	5520	0
451	20231228	135100	145851030	5520	5530	5530	5520	215
452	20231228	135000	144663080	5520	5520	5520	5520	0
453	20231228	134900	144663080	5520	5520	5520	5520	0
454	20231228	134800	144663080	5520	5520	5520	5520	0
455	20231228	134700	144663080	5520	5520	5520	5520	20
456	20231228	134600	144552680	5520	5520	5520	5520	0
457	20231228	134500	144552680	5520	5520	5520	5520	100
458	20231228	134400	144000680	5520	5520	5520	5520	0
459	20231228	134300	144000680	5520	5520	5520	5520	0
460	20231228	134200	144000680	5520	5520	5520	5520	15
461	20231228	134100	143917880	5520	5520	5520	5520	200
462	20231228	134000	142813880	5530	5530	5530	5530	0
463	20231228	133900	142813880	5530	5530	5530	5530	0
464	20231228	133800	142813880	5530	5530	5530	5530	15
465	20231228	133700	142730930	5530	5530	5530	5530	0
466	20231228	133600	142730930	5530	5530	5530	5530	4
467	20231228	133500	142708810	5530	5530	5530	5530	22
468	20231228	133400	142587150	5530	5530	5530	5530	0
469	20231228	133300	142587150	5530	5530	5530	5530	0
470	20231228	133200	142587150	5530	5530	5530	5530	15
471	20231228	133100	142504200	5520	5520	5520	5520	12
472	20231228	133000	142437960	5520	5520	5520	5520	19
473	20231228	132900	142333080	5540	5540	5540	5540	0
474	20231228	132800	142333080	5540	5540	5540	5540	0
475	20231228	132700	142333080	5540	5540	5540	5540	0
476	20231228	132600	142333080	5540	5540	5540	5540	0
477	20231228	132500	142333080	5540	5540	5540	5540	3
478	20231228	132400	142316460	5510	5510	5510	5510	0
479	20231228	132300	142316460	5510	5530	5530	5510	337
480	20231228	132200	140459350	5530	5530	5530	5530	0
481	20231228	132100	140459350	5530	5530	5530	5530	8
482	20231228	132000	140415110	5540	5540	5540	5540	0
483	20231228	131900	140415110	5540	5540	5540	5540	13
484	20231228	131800	140343090	5540	5540	5540	5540	20
485	20231228	131700	140232290	5540	5540	5540	5540	100
486	20231228	131600	139678290	5530	5530	5530	5530	195
487	20231228	131500	138599940	5530	5530	5530	5530	0
488	20231228	131400	138599940	5530	5530	5530	5530	0
489	20231228	131300	138599940	5530	5530	5530	5530	105
490	20231228	131200	138019290	5530	5530	5530	5530	10
491	20231228	131100	137963990	5530	5530	5530	5530	0
492	20231228	131000	137963990	5530	5530	5530	5530	0
493	20231228	130900	137963990	5530	5530	5530	5530	2
494	20231228	130800	137952930	5530	5530	5530	5530	0
495	20231228	130700	137952930	5530	5530	5530	5530	0
496	20231228	130600	137952930	5530	5530	5530	5530	0
497	20231228	130500	137952930	5530	5530	5530	5530	0
498	20231228	130400	137952930	5530	5530	5530	5530	0
499	20231228	130300	137952930	5530	5530	5530	5530	50
500	20231228	130200	137676430	5530	5530	5530	5530	0
501	20231228	130100	137676430	5530	5530	5530	5530	0
502	20231228	130000	137676430	5530	5530	5530	5530	0
503	20231228	125900	137676430	5530	5530	5530	5530	50
504	20231228	125800	137399930	5530	5530	5530	5530	0
505	20231228	125700	137399930	5530	5530	5530	5530	0
506	20231228	125600	137399930	5530	5530	5530	5530	0
507	20231228	125500	137399930	5530	5530	5530	5530	376
508	20231228	125400	135320650	5530	5530	5530	5530	0
509	20231228	125300	135320650	5530	5530	5530	5530	0
510	20231228	125200	135320650	5530	5530	5530	5530	0
511	20231228	125100	135320650	5530	5530	5530	5530	0
512	20231228	125000	135320650	5530	5530	5530	5530	0
513	20231228	124900	135320650	5530	5530	5530	5530	0
514	20231228	124800	135320650	5530	5530	5530	5530	747
515	20231228	124700	131189740	5530	5530	5530	5530	10
516	20231228	124600	131134440	5530	5530	5530	5530	102
517	20231228	124500	130570380	5530	5530	5530	5530	26
518	20231228	124400	130426600	5540	5540	5540	5540	0
519	20231228	124300	130426600	5540	5500	5540	5500	2125
520	20231228	124200	118683750	5490	5490	5490	5490	0
521	20231228	124100	118683750	5490	5490	5490	5490	58
522	20231228	124000	118365330	5490	5490	5490	5490	21
523	20231228	123900	118250040	5470	5470	5470	5470	0
524	20231228	123800	118250040	5470	5470	5470	5470	0
525	20231228	123700	118250040	5470	5470	5470	5470	0
526	20231228	123600	118250040	5470	5470	5470	5470	0
527	20231228	123500	118250040	5470	5470	5470	5470	0
528	20231228	123400	118250040	5470	5470	5470	5470	0
529	20231228	123300	118250040	5470	5470	5470	5470	0
530	20231228	123200	118250040	5470	5470	5470	5470	0
531	20231228	123100	118250040	5470	5470	5470	5470	0
532	20231228	123000	118250040	5470	5470	5470	5470	0
533	20231228	122900	118250040	5470	5470	5470	5470	203
534	20231228	122800	117139630	5470	5470	5470	5470	0
535	20231228	122700	117139630	5470	5470	5470	5470	0
536	20231228	122600	117139630	5470	5470	5470	5470	0
537	20231228	122500	117139630	5470	5470	5470	5470	0
538	20231228	122400	117139630	5470	5470	5470	5470	0
539	20231228	122300	117139630	5470	5480	5480	5470	253
540	20231228	122200	115754220	5480	5480	5480	5480	0
541	20231228	122100	115754220	5480	5480	5480	5480	0
542	20231228	122000	115754220	5480	5480	5480	5480	0
543	20231228	121900	115754220	5480	5480	5480	5480	0
544	20231228	121800	115754220	5480	5490	5490	5480	413
545	20231228	121700	113488820	5490	5490	5490	5490	0
546	20231228	121600	113488820	5490	5490	5490	5490	0
547	20231228	121500	113488820	5490	5490	5490	5490	0
548	20231228	121400	113488820	5490	5490	5490	5490	0
549	20231228	121300	113488820	5490	5490	5490	5490	0
550	20231228	121200	113488820	5490	5490	5490	5490	0
551	20231228	121100	113488820	5490	5490	5490	5490	0
552	20231228	121000	113488820	5490	5490	5490	5490	0
553	20231228	120900	113488820	5490	5490	5490	5490	0
554	20231228	120800	113488820	5490	5490	5490	5490	0
555	20231228	120700	113488820	5490	5490	5490	5490	0
556	20231228	120600	113488820	5490	5490	5490	5490	10
557	20231228	120500	113433920	5490	5490	5490	5490	0
558	20231228	120400	113433920	5490	5490	5490	5490	0
559	20231228	120300	113433920	5490	5490	5490	5490	27
560	20231228	120200	113285690	5490	5490	5490	5490	100
561	20231228	120100	112736690	5490	5490	5490	5490	0
562	20231228	120000	112736690	5490	5490	5490	5490	1
563	20231228	115900	112731200	5490	5490	5490	5490	0
564	20231228	115800	112731200	5490	5490	5490	5490	0
565	20231228	115700	112731200	5490	5490	5490	5490	0
566	20231228	115600	112731200	5490	5490	5490	5490	0
567	20231228	115500	112731200	5490	5490	5490	5490	0
568	20231228	115400	112731200	5490	5490	5490	5490	0
569	20231228	115300	112731200	5490	5490	5490	5490	0
570	20231228	115200	112731200	5490	5490	5490	5490	0
571	20231228	115100	112731200	5490	5490	5490	5490	10
572	20231228	115000	112676300	5500	5500	5500	5500	0
573	20231228	114900	112676300	5500	5500	5500	5500	0
574	20231228	114800	112676300	5500	5500	5500	5500	0
575	20231228	114700	112676300	5500	5500	5500	5500	0
576	20231228	114600	112676300	5500	5500	5500	5500	0
577	20231228	114500	112676300	5500	5500	5500	5500	0
578	20231228	114400	112676300	5500	5500	5500	5500	0
579	20231228	114300	112676300	5500	5500	5500	5500	0
580	20231228	114200	112676300	5500	5500	5500	5500	0
581	20231228	114100	112676300	5500	5500	5500	5500	168
582	20231228	114000	111752300	5510	5510	5510	5510	0
583	20231228	113900	111752300	5510	5510	5510	5510	0
584	20231228	113800	111752300	5510	5510	5510	5510	0
585	20231228	113700	111752300	5510	5510	5510	5510	0
586	20231228	113600	111752300	5510	5510	5510	5510	0
587	20231228	113500	111752300	5510	5510	5510	5510	0
588	20231228	113400	111752300	5510	5510	5510	5510	0
589	20231228	113300	111752300	5510	5510	5510	5510	42
590	20231228	113200	111520880	5510	5510	5510	5510	0
591	20231228	113100	111520880	5510	5510	5510	5510	1
592	20231228	113000	111515370	5500	5500	5500	5500	0
593	20231228	112900	111515370	5500	5500	5500	5500	0
594	20231228	112800	111515370	5500	5500	5500	5500	200
595	20231228	112700	110415370	5500	5500	5500	5500	0
596	20231228	112600	110415370	5500	5500	5500	5500	9
597	20231228	112500	110365870	5500	5500	5500	5500	0
598	20231228	112400	110365870	5500	5500	5500	5500	300
599	20231228	112300	108715870	5510	5510	5510	5510	106
600	20231228	112200	108131810	5500	5500	5500	5500	0
601	20231228	112100	108131810	5500	5500	5500	5500	17
602	20231228	112000	108038310	5510	5510	5510	5510	18
603	20231228	111900	107939130	5500	5500	5500	5500	0
604	20231228	111800	107939130	5500	5500	5500	5500	0
605	20231228	111700	107939130	5500	5500	5500	5500	0
606	20231228	111600	107939130	5500	5500	5500	5500	2
607	20231228	111500	107928130	5500	5500	5500	5500	0
608	20231228	111400	107928130	5500	5500	5500	5500	0
609	20231228	111300	107928130	5500	5500	5500	5500	2
610	20231228	111200	107917130	5500	5500	5500	5500	0
611	20231228	111100	107917130	5500	5500	5500	5500	211
612	20231228	111000	106756630	5500	5500	5500	5500	203
613	20231228	110900	105640130	5500	5500	5500	5500	5
614	20231228	110800	105612630	5500	5500	5500	5500	0
615	20231228	110700	105612630	5500	5500	5500	5500	2
616	20231228	110600	105601630	5510	5510	5510	5510	0
617	20231228	110500	105601630	5510	5510	5510	5510	0
618	20231228	110400	105601630	5510	5500	5510	5490	512
619	20231228	110300	102787360	5510	5510	5510	5510	0
620	20231228	110200	102787360	5510	5510	5510	5510	0
621	20231228	110100	102787360	5510	5510	5510	5510	0
622	20231228	110000	102787360	5510	5510	5510	5510	0
623	20231228	105900	102787360	5510	5510	5510	5510	2
624	20231228	105800	102776340	5510	5510	5510	5510	2
625	20231228	105700	102765320	5510	5510	5510	5510	35
626	20231228	105600	102572470	5510	5510	5510	5510	51
627	20231228	105500	102291460	5510	5510	5510	5510	20
628	20231228	105400	102181260	5510	5510	5510	5510	10
629	20231228	105300	102126160	5510	5510	5510	5510	11
630	20231228	105200	102065550	5510	5510	5510	5510	1
631	20231228	105100	102060040	5520	5520	5520	5520	0
632	20231228	105000	102060040	5520	5520	5520	5520	110
633	20231228	104900	101452840	5520	5520	5520	5520	0
634	20231228	104800	101452840	5520	5520	5520	5520	0
635	20231228	104700	101452840	5520	5520	5520	5520	0
636	20231228	104600	101452840	5520	5520	5520	5520	0
637	20231228	104500	101452840	5520	5510	5520	5510	253
638	20231228	104400	100056330	5510	5510	5510	5510	0
639	20231228	104300	100056330	5510	5500	5510	5500	6
640	20231228	104200	100023280	5500	5500	5500	5500	0
641	20231228	104100	100023280	5500	5500	5500	5500	0
642	20231228	104000	100023280	5500	5500	5500	5500	0
643	20231228	103900	100023280	5500	5500	5500	5500	135
644	20231228	103800	99280780	5510	5510	5510	5510	27
645	20231228	103700	99132010	5510	5510	5510	5510	12
646	20231228	103600	99065890	5510	5510	5510	5510	0
647	20231228	103500	99065890	5510	5510	5510	5510	0
648	20231228	103400	99065890	5510	5510	5510	5510	100
649	20231228	103300	98514890	5500	5490	5500	5490	205
650	20231228	103200	97388890	5490	5490	5490	5490	0
651	20231228	103100	97388890	5490	5490	5490	5490	0
652	20231228	103000	97388890	5490	5490	5490	5490	59
653	20231228	102900	97064980	5490	5490	5490	5490	180
654	20231228	102800	96076780	5500	5500	5500	5500	0
655	20231228	102700	96076780	5500	5500	5500	5500	57
656	20231228	102600	95763280	5500	5500	5500	5500	1
657	20231228	102500	95757780	5500	5500	5500	5500	1
658	20231228	102400	95752280	5490	5490	5490	5490	20
659	20231228	102300	95642480	5490	5490	5490	5490	0
660	20231228	102200	95642480	5490	5490	5490	5490	0
661	20231228	102100	95642480	5490	5490	5490	5490	259
662	20231228	102000	94220570	5490	5490	5490	5490	0
663	20231228	101900	94220570	5490	5490	5490	5490	0
664	20231228	101800	94220570	5490	5490	5490	5490	0
665	20231228	101700	94220570	5490	5490	5490	5490	0
666	20231228	101600	94220570	5490	5490	5490	5490	140
667	20231228	101500	93451970	5480	5480	5480	5480	1
668	20231228	101400	93446490	5490	5490	5490	5490	0
669	20231228	101300	93446490	5490	5490	5490	5490	12
670	20231228	101200	93380610	5490	5490	5490	5490	5
671	20231228	101100	93353160	5490	5490	5490	5490	0
672	20231228	101000	93353160	5490	5490	5490	5490	0
673	20231228	100900	93353160	5490	5490	5490	5490	200
674	20231228	100800	92255160	5490	5490	5490	5490	0
675	20231228	100700	92255160	5490	5490	5490	5490	100
676	20231228	100600	91706160	5490	5490	5490	5490	0
677	20231228	100500	91706160	5490	5490	5490	5490	458
678	20231228	100400	89191740	5450	5450	5450	5450	100
679	20231228	100300	88646740	5470	5430	5470	5430	1677
680	20231228	100200	79490110	5430	5440	5440	5430	25
681	20231228	100100	79354180	5440	5440	5440	5440	0
682	20231228	100000	79354180	5440	5440	5440	5440	0
683	20231228	095900	79354180	5440	5440	5440	5440	0
684	20231228	095800	79354180	5440	5440	5440	5440	1
685	20231228	095700	79348740	5440	5440	5440	5440	0
686	20231228	095600	79348740	5440	5440	5440	5440	1
687	20231228	095500	79343300	5430	5430	5430	5430	0
688	20231228	095400	79343300	5430	5430	5430	5430	20
689	20231228	095300	79234700	5430	5430	5430	5430	0
690	20231228	095200	79234700	5430	5430	5430	5430	28
691	20231228	095100	79082660	5410	5410	5410	5410	0
692	20231228	095000	79082660	5410	5410	5410	5410	46
693	20231228	094900	78833800	5410	5430	5430	5410	392
694	20231228	094800	76708060	5420	5410	5420	5410	184
695	20231228	094700	75710920	5370	5370	5370	5370	0
696	20231228	094600	75710920	5370	5370	5370	5370	0
697	20231228	094500	75710920	5370	5390	5390	5370	1151
698	20231228	094400	69522900	5370	5370	5370	5370	0
699	20231228	094300	69522900	5370	5410	5410	5370	1000
700	20231228	094200	64136720	5420	5420	5420	5390	1021
701	20231228	094100	58625850	5420	5420	5420	5420	0
702	20231228	094000	58625850	5420	5420	5420	5420	0
703	20231228	093900	58625850	5420	5420	5420	5420	1000
704	20231228	093800	53205850	5420	5420	5420	5420	28
705	20231228	093700	53054090	5390	5440	5460	5390	2039
706	20231228	093600	42036860	5430	5430	5430	5400	1094
707	20231228	093500	36125030	5400	5430	5440	5400	2012
708	20231228	093400	25236060	5430	5430	5430	5430	0
709	20231228	093300	25236060	5430	5430	5430	5430	0
710	20231228	093200	25236060	5430	5470	5470	5430	450
711	20231228	093100	22788380	5470	5470	5470	5470	2
712	20231228	093000	22777440	5460	5460	5460	5460	0
713	20231228	092900	22777440	5460	5460	5460	5460	0
714	20231228	092800	22777440	5460	5460	5460	5460	0
715	20231228	092700	22777440	5460	5460	5460	5460	0
716	20231228	092600	22777440	5460	5460	5460	5460	20
717	20231228	092500	22668240	5420	5420	5420	5420	0
718	20231228	092400	22668240	5420	5420	5420	5420	0
719	20231228	092300	22668240	5420	5420	5420	5420	0
720	20231228	092200	22668240	5420	5420	5420	5420	0
721	20231228	092100	22668240	5420	5440	5440	5420	763
722	20231228	092000	18525040	5440	5440	5440	5440	50
723	20231228	091900	18253040	5450	5450	5450	5450	6
724	20231228	091800	18220340	5460	5460	5460	5460	3
725	20231228	091700	18203960	5460	5460	5460	5460	1
726	20231228	091600	18198500	5460	5460	5460	5460	0
727	20231228	091500	18198500	5460	5460	5460	5460	50
728	20231228	091400	17925500	5460	5460	5460	5460	21
729	20231228	091300	17810840	5460	5460	5460	5460	20
730	20231228	091200	17701640	5470	5470	5470	5470	1
731	20231228	091100	17696170	5460	5460	5460	5460	0
732	20231228	091000	17696170	5460	5460	5460	5460	1
733	20231228	090900	17690710	5470	5470	5470	5470	0
734	20231228	090800	17690710	5470	5470	5470	5470	0
735	20231228	090700	17690710	5470	5470	5470	5470	1
736	20231228	090600	17685240	5420	5470	5470	5420	94
737	20231228	090500	17175710	5420	5410	5420	5410	316
738	20231228	090400	15463110	5390	5430	5430	5390	2750
739	20231228	090300	634440	5450	5450	5450	5450	0
740	20231228	090200	634440	5450	5450	5450	5450	0
741	20231228	090100	634440	5450	5450	5450	5450	3
742	20231228	090000	618090	5450	5470	5470	5450	113