KissMeData/051160/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	193200	1486972710	9540	9540	9540	9540	5961
3	20231228	193100	1486972710	9540	9540	9540	9540	0
4	20231228	193000	1486972710	9540	9540	9540	9540	0
5	20231228	192900	1486972710	9540	9540	9540	9540	0
6	20231228	192800	1486972710	9540	9540	9540	9540	0
7	20231228	192700	1486972710	9540	9540	9540	9540	0
8	20231228	192600	1486972710	9540	9540	9540	9540	0
9	20231228	192500	1486972710	9540	9540	9540	9540	0
10	20231228	192400	1486972710	9540	9540	9540	9540	0
11	20231228	192300	1486972710	9540	9540	9540	9540	0
12	20231228	192200	1486972710	9540	9540	9540	9540	0
13	20231228	192100	1486972710	9540	9540	9540	9540	0
14	20231228	192000	1486972710	9540	9540	9540	9540	0
15	20231228	191900	1486972710	9540	9540	9540	9540	0
16	20231228	191800	1486972710	9540	9540	9540	9540	0
17	20231228	191700	1486972710	9540	9540	9540	9540	0
18	20231228	191600	1486972710	9540	9540	9540	9540	0
19	20231228	191500	1486972710	9540	9540	9540	9540	0
20	20231228	191400	1486972710	9540	9540	9540	9540	0
21	20231228	191300	1486972710	9540	9540	9540	9540	0
22	20231228	191200	1486972710	9540	9540	9540	9540	0
23	20231228	191100	1486972710	9540	9540	9540	9540	0
24	20231228	191000	1486972710	9540	9540	9540	9540	0
25	20231228	190900	1486972710	9540	9540	9540	9540	0
26	20231228	190800	1486972710	9540	9540	9540	9540	0
27	20231228	190700	1486972710	9540	9540	9540	9540	0
28	20231228	190600	1486972710	9540	9540	9540	9540	0
29	20231228	190500	1486972710	9540	9540	9540	9540	0
30	20231228	190400	1486972710	9540	9540	9540	9540	0
31	20231228	190300	1486972710	9540	9540	9540	9540	0
32	20231228	190200	1486972710	9540	9540	9540	9540	5961
33	20231228	190100	1486972710	9540	9540	9540	9540	0
34	20231228	190000	1486972710	9540	9540	9540	9540	0
35	20231228	185900	1486972710	9540	9540	9540	9540	0
36	20231228	185800	1486972710	9540	9540	9540	9540	0
37	20231228	185700	1486972710	9540	9540	9540	9540	0
38	20231228	185600	1486972710	9540	9540	9540	9540	0
39	20231228	185500	1486972710	9540	9540	9540	9540	0
40	20231228	185400	1486972710	9540	9540	9540	9540	0
41	20231228	185300	1486972710	9540	9540	9540	9540	0
42	20231228	185200	1486972710	9540	9540	9540	9540	0
43	20231228	185100	1486972710	9540	9540	9540	9540	0
44	20231228	185000	1486972710	9540	9540	9540	9540	0
45	20231228	184900	1486972710	9540	9540	9540	9540	0
46	20231228	184800	1486972710	9540	9540	9540	9540	0
47	20231228	184700	1486972710	9540	9540	9540	9540	0
48	20231228	184600	1486972710	9540	9540	9540	9540	0
49	20231228	184500	1486972710	9540	9540	9540	9540	0
50	20231228	184400	1486972710	9540	9540	9540	9540	0
51	20231228	184300	1486972710	9540	9540	9540	9540	0
52	20231228	184200	1486972710	9540	9540	9540	9540	0
53	20231228	184100	1486972710	9540	9540	9540	9540	0
54	20231228	184000	1486972710	9540	9540	9540	9540	0
55	20231228	183900	1486972710	9540	9540	9540	9540	0
56	20231228	183800	1486972710	9540	9540	9540	9540	0
57	20231228	183700	1486972710	9540	9540	9540	9540	0
58	20231228	183600	1486972710	9540	9540	9540	9540	0
59	20231228	183500	1486972710	9540	9540	9540	9540	0
60	20231228	183400	1486972710	9540	9540	9540	9540	0
61	20231228	183300	1486972710	9540	9540	9540	9540	0
62	20231228	183200	1486972710	9540	9540	9540	9540	5961
63	20231228	183100	1486972710	9540	9540	9540	9540	0
64	20231228	183000	1486972710	9540	9540	9540	9540	0
65	20231228	182900	1486972710	9540	9540	9540	9540	0
66	20231228	182800	1486972710	9540	9540	9540	9540	0
67	20231228	182700	1486972710	9540	9540	9540	9540	0
68	20231228	182600	1486972710	9540	9540	9540	9540	0
69	20231228	182500	1486972710	9540	9540	9540	9540	0
70	20231228	182400	1486972710	9540	9540	9540	9540	0
71	20231228	182300	1486972710	9540	9540	9540	9540	0
72	20231228	182200	1486972710	9540	9540	9540	9540	0
73	20231228	182100	1486972710	9540	9540	9540	9540	0
74	20231228	182000	1486972710	9540	9540	9540	9540	0
75	20231228	181900	1486972710	9540	9540	9540	9540	0
76	20231228	181800	1486972710	9540	9540	9540	9540	0
77	20231228	181700	1486972710	9540	9540	9540	9540	0
78	20231228	181600	1486972710	9540	9540	9540	9540	0
79	20231228	181500	1486972710	9540	9540	9540	9540	0
80	20231228	181400	1486972710	9540	9540	9540	9540	0
81	20231228	181300	1486972710	9540	9540	9540	9540	0
82	20231228	181200	1486972710	9540	9540	9540	9540	0
83	20231228	181100	1486972710	9540	9540	9540	9540	0
84	20231228	181000	1486972710	9540	9540	9540	9540	0
85	20231228	180900	1486972710	9540	9540	9540	9540	0
86	20231228	180800	1486972710	9540	9540	9540	9540	0
87	20231228	180700	1486972710	9540	9540	9540	9540	0
88	20231228	180600	1486972710	9540	9540	9540	9540	0
89	20231228	180500	1486972710	9540	9540	9540	9540	0
90	20231228	180400	1486972710	9540	9540	9540	9540	0
91	20231228	180300	1486972710	9540	9540	9540	9540	0
92	20231228	180200	1486972710	9540	9540	9540	9540	5961
93	20231228	180100	1486972710	9540	9540	9540	9540	0
94	20231228	180000	1486972710	9540	9540	9540	9540	0
95	20231228	175900	1486972710	9540	9540	9540	9540	0
96	20231228	175800	1486972710	9540	9540	9540	9540	0
97	20231228	175700	1486972710	9540	9540	9540	9540	0
98	20231228	175600	1486972710	9540	9540	9540	9540	0
99	20231228	175500	1486972710	9540	9540	9540	9540	0
100	20231228	175400	1486972710	9540	9540	9540	9540	0
101	20231228	175300	1486972710	9540	9540	9540	9540	0
102	20231228	175200	1486972710	9540	9540	9540	9540	0
103	20231228	175100	1486972710	9540	9540	9540	9540	0
104	20231228	175000	1486972710	9540	9540	9540	9540	0
105	20231228	174900	1486972710	9540	9540	9540	9540	0
106	20231228	174800	1486972710	9540	9540	9540	9540	0
107	20231228	174700	1486972710	9540	9540	9540	9540	0
108	20231228	174600	1486972710	9540	9540	9540	9540	0
109	20231228	174500	1486972710	9540	9540	9540	9540	0
110	20231228	174400	1486972710	9540	9540	9540	9540	0
111	20231228	174300	1486972710	9540	9540	9540	9540	0
112	20231228	174200	1486972710	9540	9540	9540	9540	0
113	20231228	174100	1486972710	9540	9540	9540	9540	0
114	20231228	174000	1486972710	9540	9540	9540	9540	0
115	20231228	173900	1486972710	9540	9540	9540	9540	0
116	20231228	173800	1486972710	9540	9540	9540	9540	0
117	20231228	173700	1486972710	9540	9540	9540	9540	0
118	20231228	173600	1486972710	9540	9540	9540	9540	0
119	20231228	173500	1486972710	9540	9540	9540	9540	0
120	20231228	173400	1486972710	9540	9540	9540	9540	0
121	20231228	173300	1486972710	9540	9540	9540	9540	0
122	20231228	173200	1486972710	9540	9540	9540	9540	5961
123	20231228	173100	1486972710	9540	9540	9540	9540	0
124	20231228	173000	1486972710	9540	9540	9540	9540	0
125	20231228	172900	1486972710	9540	9540	9540	9540	0
126	20231228	172800	1486972710	9540	9540	9540	9540	0
127	20231228	172700	1486972710	9540	9540	9540	9540	0
128	20231228	172600	1486972710	9540	9540	9540	9540	0
129	20231228	172500	1486972710	9540	9540	9540	9540	0
130	20231228	172400	1486972710	9540	9540	9540	9540	0
131	20231228	172300	1486972710	9540	9540	9540	9540	0
132	20231228	172200	1486972710	9540	9540	9540	9540	0
133	20231228	172100	1486972710	9540	9540	9540	9540	0
134	20231228	172000	1486972710	9540	9540	9540	9540	0
135	20231228	171900	1486972710	9540	9540	9540	9540	0
136	20231228	171800	1486972710	9540	9540	9540	9540	0
137	20231228	171700	1486972710	9540	9540	9540	9540	0
138	20231228	171600	1486972710	9540	9540	9540	9540	0
139	20231228	171500	1486972710	9540	9540	9540	9540	0
140	20231228	171400	1486972710	9540	9540	9540	9540	0
141	20231228	171300	1486972710	9540	9540	9540	9540	0
142	20231228	171200	1486972710	9540	9540	9540	9540	0
143	20231228	171100	1486972710	9540	9540	9540	9540	0
144	20231228	171000	1486972710	9540	9540	9540	9540	0
145	20231228	170900	1486972710	9540	9540	9540	9540	0
146	20231228	170800	1486972710	9540	9540	9540	9540	0
147	20231228	170700	1486972710	9540	9540	9540	9540	0
148	20231228	170600	1486972710	9540	9540	9540	9540	0
149	20231228	170500	1486972710	9540	9540	9540	9540	0
150	20231228	170400	1486972710	9540	9540	9540	9540	0
151	20231228	170300	1486972710	9540	9540	9540	9540	0
152	20231228	170200	1486972710	9540	9540	9540	9540	5961
153	20231228	170100	1486972710	9540	9540	9540	9540	0
154	20231228	170000	1486972710	9540	9540	9540	9540	0
155	20231228	165900	1486972710	9540	9540	9540	9540	0
156	20231228	165800	1486972710	9540	9540	9540	9540	0
157	20231228	165700	1486972710	9540	9540	9540	9540	0
158	20231228	165600	1486972710	9540	9540	9540	9540	0
159	20231228	165500	1486972710	9540	9540	9540	9540	0
160	20231228	165400	1486972710	9540	9540	9540	9540	0
161	20231228	165300	1486972710	9540	9540	9540	9540	0
162	20231228	165200	1486972710	9540	9540	9540	9540	0
163	20231228	165100	1486972710	9540	9540	9540	9540	0
164	20231228	165000	1486972710	9540	9540	9540	9540	0
165	20231228	164900	1486972710	9540	9540	9540	9540	0
166	20231228	164800	1486972710	9540	9540	9540	9540	0
167	20231228	164700	1486972710	9540	9540	9540	9540	0
168	20231228	164600	1486972710	9540	9540	9540	9540	0
169	20231228	164500	1486972710	9540	9540	9540	9540	0
170	20231228	164400	1486972710	9540	9540	9540	9540	0
171	20231228	164300	1486972710	9540	9540	9540	9540	0
172	20231228	164200	1486972710	9540	9540	9540	9540	0
173	20231228	164100	1486972710	9540	9540	9540	9540	0
174	20231228	164000	1486972710	9540	9540	9540	9540	0
175	20231228	163900	1486972710	9540	9540	9540	9540	0
176	20231228	163800	1486972710	9540	9540	9540	9540	0
177	20231228	163700	1486972710	9540	9540	9540	9540	0
178	20231228	163600	1486972710	9540	9540	9540	9540	0
179	20231228	163500	1486972710	9540	9540	9540	9540	0
180	20231228	163400	1486972710	9540	9540	9540	9540	0
181	20231228	163300	1486972710	9540	9540	9540	9540	0
182	20231228	163200	1486972710	9540	9540	9540	9540	5961
183	20231228	163100	1486972710	9540	9540	9540	9540	0
184	20231228	163000	1486972710	9540	9540	9540	9540	0
185	20231228	162900	1486972710	9540	9540	9540	9540	0
186	20231228	162800	1486972710	9540	9540	9540	9540	0
187	20231228	162700	1486972710	9540	9540	9540	9540	0
188	20231228	162600	1486972710	9540	9540	9540	9540	0
189	20231228	162500	1486972710	9540	9540	9540	9540	0
190	20231228	162400	1486972710	9540	9540	9540	9540	0
191	20231228	162300	1486972710	9540	9540	9540	9540	0
192	20231228	162200	1486972710	9540	9540	9540	9540	0
193	20231228	162100	1486972710	9540	9540	9540	9540	0
194	20231228	162000	1486972710	9540	9540	9540	9540	0
195	20231228	161900	1486972710	9540	9540	9540	9540	0
196	20231228	161800	1486972710	9540	9540	9540	9540	0
197	20231228	161700	1486972710	9540	9540	9540	9540	0
198	20231228	161600	1486972710	9540	9540	9540	9540	0
199	20231228	161500	1486972710	9540	9540	9540	9540	0
200	20231228	161400	1486972710	9540	9540	9540	9540	0
201	20231228	161300	1486972710	9540	9540	9540	9540	0
202	20231228	161200	1486972710	9540	9540	9540	9540	0
203	20231228	161100	1486972710	9540	9540	9540	9540	0
204	20231228	161000	1486972710	9540	9540	9540	9540	0
205	20231228	160900	1486972710	9540	9540	9540	9540	0
206	20231228	160800	1486972710	9540	9540	9540	9540	0
207	20231228	160700	1486972710	9540	9540	9540	9540	0
208	20231228	160600	1486972710	9540	9540	9540	9540	0
209	20231228	160500	1486972710	9540	9540	9540	9540	0
210	20231228	160400	1486972710	9540	9540	9540	9540	0
211	20231228	160300	1486972710	9540	9540	9540	9540	0
212	20231228	160200	1486972710	9540	9540	9540	9540	5961
213	20231228	160100	1486972710	9540	9540	9540	9540	0
214	20231228	160000	1486972710	9540	9540	9540	9540	0
215	20231228	155900	1486972710	9540	9540	9540	9540	0
216	20231228	155800	1486972710	9540	9540	9540	9540	0
217	20231228	155700	1486972710	9540	9540	9540	9540	0
218	20231228	155600	1486972710	9540	9540	9540	9540	0
219	20231228	155500	1486972710	9540	9540	9540	9540	0
220	20231228	155400	1486972710	9540	9540	9540	9540	0
221	20231228	155300	1486972710	9540	9540	9540	9540	0
222	20231228	155200	1486972710	9540	9540	9540	9540	0
223	20231228	155100	1486972710	9540	9540	9540	9540	0
224	20231228	155000	1486972710	9540	9540	9540	9540	0
225	20231228	154900	1486972710	9540	9540	9540	9540	0
226	20231228	154800	1486972710	9540	9540	9540	9540	0
227	20231228	154700	1486972710	9540	9540	9540	9540	0
228	20231228	154600	1486972710	9540	9540	9540	9540	0
229	20231228	154500	1486972710	9540	9540	9540	9540	0
230	20231228	154400	1486972710	9540	9540	9540	9540	0
231	20231228	154300	1486972710	9540	9540	9540	9540	0
232	20231228	154200	1486972710	9540	9540	9540	9540	0
233	20231228	154100	1486972710	9540	9540	9540	9540	0
234	20231228	154000	1486972710	9540	9540	9540	9540	0
235	20231228	153900	1486972710	9540	9540	9540	9540	0
236	20231228	153800	1486972710	9540	9540	9540	9540	0
237	20231228	153700	1486972710	9540	9540	9540	9540	0
238	20231228	153600	1486972710	9540	9540	9540	9540	0
239	20231228	153500	1486972710	9540	9540	9540	9540	0
240	20231228	153400	1486972710	9540	9540	9540	9540	0
241	20231228	153300	1486972710	9540	9540	9540	9540	0
242	20231228	153200	1486972710	9540	9540	9540	9540	5961
243	20231228	153100	1486972710	9540	9540	9540	9540	0
244	20231228	153000	1486972710	9540	9540	9540	9540	5961
245	20231228	152900	1430104770	9530	9530	9530	9530	0
246	20231228	152800	1430104770	9530	9530	9530	9530	0
247	20231228	152700	1430104770	9530	9530	9530	9530	0
248	20231228	152600	1430104770	9530	9530	9530	9530	0
249	20231228	152500	1430104770	9530	9530	9530	9530	0
250	20231228	152400	1430104770	9530	9530	9530	9530	0
251	20231228	152300	1430104770	9530	9530	9530	9530	0
252	20231228	152200	1430104770	9530	9530	9530	9530	0
253	20231228	152100	1430104770	9530	9530	9530	9530	0
254	20231228	152000	1430104770	9530	9530	9530	9530	0
255	20231228	151900	1430104770	9530	9510	9530	9510	66
256	20231228	151800	1429477090	9530	9510	9530	9510	28
257	20231228	151700	1429210440	9510	9500	9510	9500	114
258	20231228	151600	1428126700	9510	9500	9510	9500	463
259	20231228	151500	1423728180	9500	9530	9530	9500	3
260	20231228	151400	1423699620	9500	9500	9500	9500	988
261	20231228	151300	1414313620	9500	9500	9500	9500	2
262	20231228	151200	1414294620	9510	9520	9520	9510	340
263	20231228	151100	1411060950	9540	9540	9540	9510	241
264	20231228	151000	1408761930	9530	9510	9530	9500	4371
265	20231228	150900	1367222060	9510	9520	9520	9510	1102
266	20231228	150800	1356737050	9520	9520	9520	9520	16
267	20231228	150700	1356584730	9530	9530	9530	9520	298
268	20231228	150600	1353747470	9520	9520	9520	9520	61
269	20231228	150500	1353166750	9520	9530	9530	9520	164
270	20231228	150400	1351605400	9520	9530	9530	9520	252
271	20231228	150300	1349206310	9540	9530	9540	9530	19
272	20231228	150200	1349025150	9520	9520	9520	9520	430
273	20231228	150100	1344931550	9520	9540	9540	9520	128
274	20231228	150000	1343712930	9540	9570	9570	9530	2780
275	20231228	145900	1317167910	9570	9570	9570	9560	318
276	20231228	145800	1314126780	9560	9560	9570	9560	109
277	20231228	145700	1313084720	9570	9570	9570	9570	6
278	20231228	145600	1313027300	9580	9580	9580	9580	106
279	20231228	145500	1312011820	9570	9570	9570	9570	0
280	20231228	145400	1312011820	9570	9570	9570	9570	460
281	20231228	145300	1307609620	9590	9590	9590	9590	0
282	20231228	145200	1307609620	9590	9570	9590	9570	347
283	20231228	145100	1304287020	9580	9570	9590	9570	9
284	20231228	145000	1304200840	9570	9580	9580	9570	341
285	20231228	144900	1300935430	9580	9590	9590	9580	335
286	20231228	144800	1297725090	9580	9580	9580	9580	6
287	20231228	144700	1297667610	9590	9580	9590	9580	206
288	20231228	144600	1295694120	9590	9590	9590	9590	0
289	20231228	144500	1295694120	9590	9580	9590	9580	144
290	20231228	144400	1294313580	9580	9590	9590	9580	300
291	20231228	144300	1291439440	9580	9580	9580	9580	910
292	20231228	144200	1282721640	9590	9590	9590	9590	107
293	20231228	144100	1281695510	9610	9580	9610	9580	64
294	20231228	144000	1281081710	9590	9580	9590	9580	122
295	20231228	143900	1279911750	9590	9610	9610	9590	259
296	20231228	143800	1277426160	9590	9590	9600	9590	303
297	20231228	143700	1274519410	9600	9610	9610	9600	146
298	20231228	143600	1273117790	9600	9610	9610	9600	101
299	20231228	143500	1272147190	9610	9610	9610	9610	11
300	20231228	143400	1272041480	9600	9590	9600	9580	631
301	20231228	143300	1265987960	9580	9580	9580	9580	85
302	20231228	143200	1265173660	9570	9570	9570	9570	429
303	20231228	143100	1261068130	9570	9550	9570	9550	192
304	20231228	143000	1259234420	9550	9550	9550	9540	3
305	20231228	142900	1259205780	9530	9530	9530	9510	2102
306	20231228	142800	1239191650	9530	9530	9530	9530	105
307	20231228	142700	1238191000	9530	9530	9530	9530	275
308	20231228	142600	1235570250	9540	9530	9540	9530	560
309	20231228	142500	1230231120	9530	9530	9530	9520	15
310	20231228	142400	1230088200	9530	9540	9540	9530	387
311	20231228	142300	1226398980	9540	9540	9540	9530	104
312	20231228	142200	1225406920	9530	9530	9540	9520	602
313	20231228	142100	1219673800	9530	9540	9540	9530	374
314	20231228	142000	1216108490	9550	9540	9550	9540	21
315	20231228	141900	1215908100	9550	9540	9550	9540	239
316	20231228	141800	1213628020	9540	9550	9550	9540	32
317	20231228	141700	1213322500	9550	9550	9550	9550	1
318	20231228	141600	1213312950	9550	9550	9550	9550	114
319	20231228	141500	1212224250	9550	9550	9550	9550	20
320	20231228	141400	1212033250	9540	9540	9540	9530	372
321	20231228	141300	1208487390	9530	9530	9530	9530	129
322	20231228	141200	1207258020	9520	9510	9520	9510	37
323	20231228	141100	1206906080	9510	9530	9530	9510	217
324	20231228	141000	1204842370	9520	9530	9530	9520	207
325	20231228	140900	1202871720	9530	9530	9530	9530	220
326	20231228	140800	1200775120	9530	9530	9530	9530	5
327	20231228	140700	1200727470	9530	9530	9530	9530	247
328	20231228	140600	1198373560	9540	9540	9540	9540	123
329	20231228	140500	1197200140	9540	9530	9540	9530	45
330	20231228	140400	1196771180	9530	9530	9530	9530	270
331	20231228	140300	1194198080	9570	9530	9570	9530	3
332	20231228	140200	1194169450	9530	9530	9530	9530	0
333	20231228	140100	1194169450	9530	9530	9530	9520	339
334	20231228	140000	1190939420	9530	9530	9530	9530	5
335	20231228	135900	1190891770	9530	9540	9540	9530	249
336	20231228	135800	1188516330	9540	9540	9540	9540	4
337	20231228	135700	1188478170	9570	9560	9570	9560	2
338	20231228	135600	1188459040	9540	9530	9540	9530	468
339	20231228	135500	1183997970	9530	9520	9530	9520	24
340	20231228	135400	1183769290	9520	9530	9530	9500	4102
341	20231228	135300	1144761080	9530	9530	9530	9530	0
342	20231228	135200	1144761080	9530	9530	9530	9530	2
343	20231228	135100	1144742020	9530	9550	9550	9530	614
344	20231228	135000	1138882340	9540	9550	9550	9540	784
345	20231228	134900	1131395230	9530	9530	9530	9530	312
346	20231228	134800	1128421870	9530	9540	9550	9530	20
347	20231228	134700	1128231120	9540	9540	9540	9530	124
348	20231228	134600	1127048270	9530	9540	9540	9530	182
349	20231228	134500	1125312140	9540	9550	9550	9540	157
350	20231228	134400	1123813200	9550	9540	9550	9540	276
351	20231228	134300	1121180150	9540	9540	9540	9540	3
352	20231228	134200	1121151530	9540	9540	9540	9540	66
353	20231228	134100	1120521890	9540	9560	9590	9540	203
354	20231228	134000	1118583090	9550	9550	9550	9550	507
355	20231228	133900	1113741240	9520	9530	9530	9520	287
356	20231228	133800	1111007210	9530	9530	9540	9530	614
357	20231228	133700	1105152290	9530	9540	9540	9530	458
358	20231228	133600	1100782990	9530	9550	9550	9530	51
359	20231228	133500	1100296640	9550	9550	9560	9540	1003
360	20231228	133400	1090718020	9530	9530	9530	9530	0
361	20231228	133300	1090718020	9530	9540	9540	9530	460
362	20231228	133200	1086332490	9530	9530	9530	9530	0
363	20231228	133100	1086332490	9530	9550	9550	9530	204
364	20231228	133000	1084386360	9550	9540	9550	9530	2177
365	20231228	132900	1063624710	9550	9550	9550	9550	108
366	20231228	132800	1062593310	9540	9550	9550	9540	222
367	20231228	132700	1060475320	9540	9540	9540	9540	0
368	20231228	132600	1060475320	9540	9550	9550	9530	577
369	20231228	132500	1054968330	9550	9560	9560	9540	1016
370	20231228	132400	1045264810	9570	9570	9570	9570	0
371	20231228	132300	1045264810	9570	9600	9600	9570	15
372	20231228	132200	1045121230	9570	9590	9590	9570	144
373	20231228	132100	1043740620	9580	9590	9600	9580	336
374	20231228	132000	1040517510	9600	9600	9600	9590	4
375	20231228	131900	1040479120	9590	9580	9590	9580	28
376	20231228	131800	1040210620	9570	9570	9570	9570	212
377	20231228	131700	1038181780	9580	9570	9580	9570	319
378	20231228	131600	1035128880	9560	9560	9560	9560	434
379	20231228	131500	1030979840	9570	9570	9580	9570	249
380	20231228	131400	1028595790	9580	9580	9580	9580	1
381	20231228	131300	1028586210	9580	9580	9580	9580	107
382	20231228	131200	1027561150	9580	9580	9580	9580	22
383	20231228	131100	1027350390	9570	9580	9590	9570	403
384	20231228	131000	1023488820	9580	9580	9580	9580	0
385	20231228	130900	1023488820	9580	9590	9590	9580	6
386	20231228	130800	1023431330	9580	9580	9590	9580	312
387	20231228	130700	1020441290	9580	9590	9590	9580	7
388	20231228	130600	1020374210	9590	9590	9590	9590	147
389	20231228	130500	1018964480	9590	9600	9600	9590	505
390	20231228	130400	1014116530	9590	9590	9590	9580	66
391	20231228	130300	1013483610	9580	9580	9590	9580	308
392	20231228	130200	1010532960	9590	9570	9590	9560	144
393	20231228	130100	1009154710	9560	9550	9570	9550	254
394	20231228	130000	1006728750	9540	9540	9540	9540	15
395	20231228	125900	1006585650	9540	9540	9540	9450	6696
396	20231228	125800	942996860	9540	9590	9590	9540	428
397	20231228	125700	938912660	9550	9600	9600	9520	4210
398	20231228	125600	898669740	9600	9600	9600	9600	245
399	20231228	125500	896317740	9610	9610	9610	9600	177
400	20231228	125400	894616820	9620	9620	9620	9620	2
401	20231228	125300	894597580	9610	9620	9620	9610	375
402	20231228	125200	890992790	9620	9620	9620	9620	5
403	20231228	125100	890944690	9620	9620	9620	9620	95
404	20231228	125000	890030790	9620	9640	9640	9620	116
405	20231228	124900	888913780	9630	9630	9630	9630	1
406	20231228	124800	888904150	9620	9620	9650	9620	1686
407	20231228	124700	872684760	9630	9630	9630	9630	147
408	20231228	124600	871269150	9630	9620	9630	9620	112
409	20231228	124500	870190610	9630	9640	9640	9630	270
410	20231228	124400	867590460	9650	9650	9650	9650	2
411	20231228	124300	867571160	9650	9640	9650	9630	411
412	20231228	124200	863611990	9630	9630	9630	9630	17
413	20231228	124100	863448280	9640	9640	9640	9640	3
414	20231228	124000	863419360	9640	9640	9640	9640	104
415	20231228	123900	862416800	9640	9640	9640	9640	8
416	20231228	123800	862339680	9640	9650	9650	9630	34
417	20231228	123700	862011850	9690	9690	9690	9690	1
418	20231228	123600	862002160	9690	9690	9690	9690	10
419	20231228	123500	861905260	9640	9630	9690	9630	645
420	20231228	123400	855692830	9630	9630	9630	9630	0
421	20231228	123300	855692830	9630	9620	9630	9620	444
422	20231228	123200	851420330	9630	9620	9630	9620	117
423	20231228	123100	850293660	9620	9620	9620	9620	2
424	20231228	123000	850274420	9630	9690	9690	9630	43
425	20231228	122900	849860090	9690	9660	9690	9660	53
426	20231228	122800	849348010	9640	9640	9650	9640	467
427	20231228	122700	844845930	9640	9640	9660	9640	151
428	20231228	122600	843390230	9640	9630	9640	9630	222
429	20231228	122500	841252360	9630	9640	9640	9630	346
430	20231228	122400	837917970	9640	9620	9640	9620	12
431	20231228	122300	837802400	9640	9640	9640	9620	352
432	20231228	122200	834414160	9640	9630	9640	9620	9
433	20231228	122100	834327520	9620	9640	9640	9620	113
434	20231228	122000	833238430	9630	9620	9630	9610	406
435	20231228	121900	829335290	9630	9630	9630	9630	285
436	20231228	121800	826590740	9590	9590	9590	9590	697
437	20231228	121700	819906510	9610	9600	9610	9590	1597
438	20231228	121600	804579560	9600	9610	9610	9600	3
439	20231228	121500	804550750	9610	9610	9610	9610	90
440	20231228	121400	803685850	9620	9620	9620	9620	95
441	20231228	121300	802771950	9620	9620	9620	9620	90
442	20231228	121200	801906150	9620	9620	9620	9620	17
443	20231228	121100	801742610	9620	9620	9620	9620	6
444	20231228	121000	801684890	9630	9620	9630	9620	200
445	20231228	120900	799760880	9620	9630	9630	9620	2
446	20231228	120800	799741630	9620	9610	9630	9610	189
447	20231228	120700	797924500	9610	9620	9620	9610	264
448	20231228	120600	795386170	9590	9590	9590	9590	313
449	20231228	120500	792384500	9600	9610	9610	9590	387
450	20231228	120400	788669350	9610	9610	9610	9610	7
451	20231228	120300	788602080	9600	9590	9600	9590	372
452	20231228	120200	785033080	9590	9600	9620	9590	292
453	20231228	120100	782232760	9600	9600	9610	9600	220
454	20231228	120000	780120680	9550	9600	9600	9550	316
455	20231228	115900	777102830	9510	9590	9600	9510	2528
456	20231228	115800	752944780	9590	9590	9590	9590	7
457	20231228	115700	752877650	9600	9610	9610	9600	25
458	20231228	115600	752637540	9610	9610	9610	9610	105
459	20231228	115500	751628490	9600	9600	9600	9590	1039
460	20231228	115400	741661620	9600	9610	9610	9600	112
461	20231228	115300	740586310	9600	9600	9600	9600	77
462	20231228	115200	739847110	9590	9590	9600	9590	426
463	20231228	115100	735760740	9590	9600	9600	9590	30
464	20231228	115000	735472940	9600	9600	9610	9590	520
465	20231228	114900	730483480	9600	9610	9610	9600	169
466	20231228	114800	728861060	9590	9610	9610	9590	1507
467	20231228	114700	714397470	9610	9610	9620	9610	2024
468	20231228	114600	694946820	9610	9610	9610	9610	1
469	20231228	114500	694937210	9610	9620	9620	9610	523
470	20231228	114400	689907530	9620	9620	9620	9620	0
471	20231228	114300	689907530	9620	9620	9630	9620	9
472	20231228	114200	689820930	9620	9620	9620	9610	940
473	20231228	114100	680780050	9630	9630	9630	9630	118
474	20231228	114000	679643710	9630	9640	9640	9630	276
475	20231228	113900	676985650	9640	9640	9640	9640	85
476	20231228	113800	676166250	9640	9640	9640	9640	101
477	20231228	113700	675192610	9640	9650	9650	9640	54
478	20231228	113600	674671670	9660	9650	9660	9650	83
479	20231228	113500	673870710	9660	9670	9670	9660	31
480	20231228	113400	673570960	9680	9670	9680	9670	85
481	20231228	113300	672749000	9660	9650	9660	9650	453
482	20231228	113200	668375010	9650	9660	9660	9640	122
483	20231228	113100	667198750	9660	9650	9660	9650	129
484	20231228	113000	665953880	9650	9630	9650	9610	635
485	20231228	112900	659841850	9620	9610	9620	9610	191
486	20231228	112800	658005460	9610	9620	9620	9610	204
487	20231228	112700	656043000	9620	9620	9620	9620	102
488	20231228	112600	655061760	9610	9620	9620	9610	500
489	20231228	112500	650256550	9620	9620	9630	9620	285
490	20231228	112400	647514820	9630	9640	9640	9610	1326
491	20231228	112300	634759870	9640	9640	9640	9640	39
492	20231228	112200	634383910	9640	9650	9650	9640	208
493	20231228	112100	632378720	9650	9650	9650	9640	43
494	20231228	112000	631963790	9640	9640	9640	9630	540
495	20231228	111900	626761180	9650	9660	9660	9650	2734
496	20231228	111800	600377210	9670	9660	9670	9660	12
497	20231228	111700	600261270	9660	9660	9670	9660	298
498	20231228	111600	597382230	9670	9670	9670	9670	128
499	20231228	111500	596144470	9670	9680	9680	9670	5
500	20231228	111400	596096110	9680	9690	9690	9680	82
501	20231228	111300	595301580	9690	9700	9700	9690	231
502	20231228	111200	593061660	9700	9670	9700	9670	264
503	20231228	111100	590508420	9660	9690	9690	9660	2035
504	20231228	111000	570818200	9690	9720	9720	9690	1809
505	20231228	110900	553268370	9730	9730	9740	9730	682
506	20231228	110800	546631570	9740	9740	9740	9740	2
507	20231228	110700	546612090	9740	9740	9740	9740	27
508	20231228	110600	546349110	9730	9750	9750	9730	505
509	20231228	110500	541428970	9760	9750	9760	9750	141
510	20231228	110400	540053110	9760	9760	9760	9760	10
511	20231228	110300	539955510	9770	9760	9770	9760	63
512	20231228	110200	539340130	9760	9760	9770	9760	299
513	20231228	110100	536421880	9790	9790	9790	9790	4
514	20231228	110000	536382720	9760	9770	9770	9760	127
515	20231228	105900	535143190	9770	9770	9790	9770	134
516	20231228	105800	533833990	9780	9770	9780	9770	112
517	20231228	105700	532738670	9780	9780	9780	9770	3
518	20231228	105600	532709340	9780	9780	9780	9780	40
519	20231228	105500	532318140	9780	9780	9780	9780	63
520	20231228	105400	531702000	9770	9770	9770	9770	7
521	20231228	105300	531633610	9770	9770	9770	9770	0
522	20231228	105200	531633610	9770	9780	9780	9770	31
523	20231228	105100	531330580	9780	9780	9790	9780	132
524	20231228	105000	530038500	9780	9780	9780	9780	0
525	20231228	104900	530038500	9780	9780	9780	9780	274
526	20231228	104800	527358780	9790	9790	9800	9790	2130
527	20231228	104700	506506070	9800	9820	9820	9800	102
528	20231228	104600	505506370	9820	9800	9820	9800	99
529	20231228	104500	504536150	9800	9800	9820	9800	282
530	20231228	104400	501767770	9820	9790	9820	9790	24
531	20231228	104300	501532560	9780	9780	9780	9780	61
532	20231228	104200	500935980	9780	9810	9810	9780	120
533	20231228	104100	499758900	9800	9770	9800	9770	224
534	20231228	104000	497568350	9760	9750	9760	9750	92
535	20231228	103900	496671080	9750	9750	9750	9750	4
536	20231228	103800	496632080	9750	9750	9750	9750	97
537	20231228	103700	495686330	9740	9760	9760	9740	1210
538	20231228	103600	483887810	9760	9760	9760	9750	28
539	20231228	103500	483614660	9760	9770	9770	9760	97
540	20231228	103400	482667020	9770	9770	9770	9770	2
541	20231228	103300	482647480	9770	9780	9780	9770	136
542	20231228	103200	481317740	9780	9800	9800	9780	466
543	20231228	103100	476754780	9800	9820	9820	9800	517
544	20231228	103000	471679840	9820	9780	9820	9780	1902
545	20231228	102900	453034720	9780	9750	9780	9750	138
546	20231228	102800	451685840	9770	9750	9770	9750	505
547	20231228	102700	446752950	9740	9750	9760	9740	871
548	20231228	102600	438265500	9740	9720	9740	9700	1702
549	20231228	102500	421711150	9700	9700	9700	9700	5
550	20231228	102400	421662650	9720	9720	9720	9720	79
551	20231228	102300	420894770	9720	9710	9720	9710	2
552	20231228	102200	420875340	9700	9690	9700	9690	446
553	20231228	102100	416549200	9690	9690	9690	9690	127
554	20231228	102000	415318570	9680	9680	9680	9680	0
555	20231228	101900	415318570	9680	9690	9690	9680	1207
556	20231228	101800	403633530	9680	9690	9690	9680	63
557	20231228	101700	403023180	9690	9690	9690	9690	84
558	20231228	101600	402209220	9700	9700	9700	9700	266
559	20231228	101500	399629020	9700	9700	9710	9700	662
560	20231228	101400	393201070	9710	9690	9710	9690	260
561	20231228	101300	390681570	9690	9690	9690	9690	34
562	20231228	101200	390352110	9680	9680	9690	9680	16
563	20231228	101100	390197220	9680	9690	9690	9680	215
564	20231228	101000	388114800	9690	9690	9690	9690	1
565	20231228	100900	388105110	9680	9690	9690	9680	21
566	20231228	100800	387901810	9690	9680	9690	9680	356
567	20231228	100700	384455610	9670	9670	9680	9670	14
568	20231228	100600	384320220	9670	9670	9670	9670	4
569	20231228	100500	384281540	9680	9670	9680	9670	568
570	20231228	100400	378788970	9680	9680	9690	9680	352
571	20231228	100300	375381580	9670	9670	9670	9670	0
572	20231228	100200	375381580	9670	9670	9680	9670	76
573	20231228	100100	374646520	9670	9700	9700	9650	3731
574	20231228	100000	338581680	9700	9710	9710	9700	1318
575	20231228	095900	325790820	9720	9720	9720	9720	88
576	20231228	095800	324935460	9720	9730	9730	9720	4
577	20231228	095700	324896560	9730	9720	9730	9720	219
578	20231228	095600	322767860	9720	9710	9720	9710	317
579	20231228	095500	319689770	9720	9730	9730	9720	34
580	20231228	095400	319359280	9720	9740	9740	9710	1926
581	20231228	095300	300632160	9750	9730	9750	9730	13
582	20231228	095200	300505650	9730	9740	9740	9730	283
583	20231228	095100	297751030	9740	9760	9760	9740	15
584	20231228	095000	297604700	9760	9740	9760	9740	58
585	20231228	094900	297039590	9720	9730	9740	9720	32
586	20231228	094800	296728200	9730	9740	9740	9730	415
587	20231228	094700	292687740	9750	9750	9760	9750	32
588	20231228	094600	292375730	9750	9750	9750	9740	320
589	20231228	094500	289256730	9750	9750	9750	9750	245
590	20231228	094400	286867980	9760	9760	9760	9750	298
591	20231228	094300	283959610	9760	9790	9790	9760	424
592	20231228	094200	279813610	9780	9780	9790	9780	283
593	20231228	094100	277045570	9780	9780	9780	9780	403
594	20231228	094000	273104230	9780	9770	9780	9770	104
595	20231228	093900	272087440	9760	9760	9760	9760	0
596	20231228	093800	272087440	9760	9820	9820	9760	779
597	20231228	093700	264469070	9810	9810	9830	9810	526
598	20231228	093600	259299920	9820	9830	9850	9790	229
599	20231228	093500	257056060	9840	9880	9880	9830	2968
600	20231228	093400	227755720	9880	9800	9880	9800	3369
601	20231228	093300	194562910	9790	9800	9810	9790	583
602	20231228	093200	188850250	9790	9720	9790	9720	382
603	20231228	093100	185122850	9720	9750	9750	9720	1101
604	20231228	093000	174409780	9750	9770	9770	9750	843
605	20231228	092900	166182200	9770	9780	9780	9770	365
606	20231228	092800	162615160	9790	9770	9790	9770	3
607	20231228	092700	162585830	9770	9790	9790	9770	342
608	20231228	092600	159240260	9800	9810	9810	9790	618
609	20231228	092500	153186720	9800	9800	9800	9790	548
610	20231228	092400	147816330	9800	9800	9800	9800	1
611	20231228	092300	147806530	9790	9780	9790	9780	22
612	20231228	092200	147591260	9790	9800	9800	9790	193
613	20231228	092100	145700250	9800	9800	9800	9800	1246
614	20231228	092000	133489450	9800	9860	9860	9800	905
615	20231228	091900	124589010	9860	9780	9860	9780	1138
616	20231228	091800	113419460	9770	9720	9780	9720	1276
617	20231228	091700	100968690	9720	9700	9720	9700	7
618	20231228	091600	100900770	9690	9700	9750	9690	20
619	20231228	091500	100706410	9680	9680	9680	9680	10
620	20231228	091400	100609610	9680	9680	9680	9680	36
621	20231228	091300	100261130	9670	9670	9680	9670	22
622	20231228	091200	100048380	9650	9660	9660	9650	54
623	20231228	091100	99526750	9660	9670	9670	9660	160
624	20231228	091000	97980680	9660	9660	9660	9650	717
625	20231228	090900	91057400	9660	9670	9670	9660	16
626	20231228	090800	90902780	9670	9660	9670	9660	32
627	20231228	090700	90593650	9660	9660	9670	9650	379
628	20231228	090600	86934450	9660	9660	9660	9660	308
629	20231228	090500	83959170	9660	9670	9670	9660	53
630	20231228	090400	83447090	9680	9660	9680	9660	652
631	20231228	090300	77142380	9660	9670	9680	9660	779
632	20231228	090200	69614880	9670	9720	9720	9670	1010
633	20231228	090100	59828600	9760	9750	9760	9700	407
634	20231228	090000	55856750	9760	9830	9840	9650	5708