KissMeData/020000/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	190600	977396340	19120	19120	19120	19120	2927
3	20231228	190500	977396340	19120	19120	19120	19120	0
4	20231228	190400	977396340	19120	19120	19120	19120	0
5	20231228	190300	977396340	19120	19120	19120	19120	0
6	20231228	190200	977396340	19120	19120	19120	19120	0
7	20231228	190100	977396340	19120	19120	19120	19120	0
8	20231228	190000	977396340	19120	19120	19120	19120	0
9	20231228	185900	977396340	19120	19120	19120	19120	0
10	20231228	185800	977396340	19120	19120	19120	19120	0
11	20231228	185700	977396340	19120	19120	19120	19120	0
12	20231228	185600	977396340	19120	19120	19120	19120	0
13	20231228	185500	977396340	19120	19120	19120	19120	0
14	20231228	185400	977396340	19120	19120	19120	19120	0
15	20231228	185300	977396340	19120	19120	19120	19120	0
16	20231228	185200	977396340	19120	19120	19120	19120	0
17	20231228	185100	977396340	19120	19120	19120	19120	0
18	20231228	185000	977396340	19120	19120	19120	19120	0
19	20231228	184900	977396340	19120	19120	19120	19120	0
20	20231228	184800	977396340	19120	19120	19120	19120	0
21	20231228	184700	977396340	19120	19120	19120	19120	0
22	20231228	184600	977396340	19120	19120	19120	19120	0
23	20231228	184500	977396340	19120	19120	19120	19120	0
24	20231228	184400	977396340	19120	19120	19120	19120	0
25	20231228	184300	977396340	19120	19120	19120	19120	0
26	20231228	184200	977396340	19120	19120	19120	19120	0
27	20231228	184100	977396340	19120	19120	19120	19120	0
28	20231228	184000	977396340	19120	19120	19120	19120	0
29	20231228	183900	977396340	19120	19120	19120	19120	0
30	20231228	183800	977396340	19120	19120	19120	19120	0
31	20231228	183700	977396340	19120	19120	19120	19120	0
32	20231228	183600	977396340	19120	19120	19120	19120	2927
33	20231228	183500	977396340	19120	19120	19120	19120	0
34	20231228	183400	977396340	19120	19120	19120	19120	0
35	20231228	183300	977396340	19120	19120	19120	19120	0
36	20231228	183200	977396340	19120	19120	19120	19120	0
37	20231228	183100	977396340	19120	19120	19120	19120	0
38	20231228	183000	977396340	19120	19120	19120	19120	0
39	20231228	182900	977396340	19120	19120	19120	19120	0
40	20231228	182800	977396340	19120	19120	19120	19120	0
41	20231228	182700	977396340	19120	19120	19120	19120	0
42	20231228	182600	977396340	19120	19120	19120	19120	0
43	20231228	182500	977396340	19120	19120	19120	19120	0
44	20231228	182400	977396340	19120	19120	19120	19120	0
45	20231228	182300	977396340	19120	19120	19120	19120	0
46	20231228	182200	977396340	19120	19120	19120	19120	0
47	20231228	182100	977396340	19120	19120	19120	19120	0
48	20231228	182000	977396340	19120	19120	19120	19120	0
49	20231228	181900	977396340	19120	19120	19120	19120	0
50	20231228	181800	977396340	19120	19120	19120	19120	0
51	20231228	181700	977396340	19120	19120	19120	19120	0
52	20231228	181600	977396340	19120	19120	19120	19120	0
53	20231228	181500	977396340	19120	19120	19120	19120	0
54	20231228	181400	977396340	19120	19120	19120	19120	0
55	20231228	181300	977396340	19120	19120	19120	19120	0
56	20231228	181200	977396340	19120	19120	19120	19120	0
57	20231228	181100	977396340	19120	19120	19120	19120	0
58	20231228	181000	977396340	19120	19120	19120	19120	0
59	20231228	180900	977396340	19120	19120	19120	19120	0
60	20231228	180800	977396340	19120	19120	19120	19120	0
61	20231228	180700	977396340	19120	19120	19120	19120	0
62	20231228	180600	977396340	19120	19120	19120	19120	2927
63	20231228	180500	977396340	19120	19120	19120	19120	0
64	20231228	180400	977396340	19120	19120	19120	19120	0
65	20231228	180300	977396340	19120	19120	19120	19120	0
66	20231228	180200	977396340	19120	19120	19120	19120	0
67	20231228	180100	977396340	19120	19120	19120	19120	0
68	20231228	180000	977396340	19120	19120	19120	19120	0
69	20231228	175900	977396340	19120	19120	19120	19120	0
70	20231228	175800	977396340	19120	19120	19120	19120	0
71	20231228	175700	977396340	19120	19120	19120	19120	0
72	20231228	175600	977396340	19120	19120	19120	19120	0
73	20231228	175500	977396340	19120	19120	19120	19120	0
74	20231228	175400	977396340	19120	19120	19120	19120	0
75	20231228	175300	977396340	19120	19120	19120	19120	0
76	20231228	175200	977396340	19120	19120	19120	19120	0
77	20231228	175100	977396340	19120	19120	19120	19120	0
78	20231228	175000	977396340	19120	19120	19120	19120	0
79	20231228	174900	977396340	19120	19120	19120	19120	0
80	20231228	174800	977396340	19120	19120	19120	19120	0
81	20231228	174700	977396340	19120	19120	19120	19120	0
82	20231228	174600	977396340	19120	19120	19120	19120	0
83	20231228	174500	977396340	19120	19120	19120	19120	0
84	20231228	174400	977396340	19120	19120	19120	19120	0
85	20231228	174300	977396340	19120	19120	19120	19120	0
86	20231228	174200	977396340	19120	19120	19120	19120	0
87	20231228	174100	977396340	19120	19120	19120	19120	0
88	20231228	174000	977396340	19120	19120	19120	19120	0
89	20231228	173900	977396340	19120	19120	19120	19120	0
90	20231228	173800	977396340	19120	19120	19120	19120	0
91	20231228	173700	977396340	19120	19120	19120	19120	0
92	20231228	173600	977396340	19120	19120	19120	19120	2927
93	20231228	173500	977396340	19120	19120	19120	19120	0
94	20231228	173400	977396340	19120	19120	19120	19120	0
95	20231228	173300	977396340	19120	19120	19120	19120	0
96	20231228	173200	977396340	19120	19120	19120	19120	0
97	20231228	173100	977396340	19120	19120	19120	19120	0
98	20231228	173000	977396340	19120	19120	19120	19120	0
99	20231228	172900	977396340	19120	19120	19120	19120	0
100	20231228	172800	977396340	19120	19120	19120	19120	0
101	20231228	172700	977396340	19120	19120	19120	19120	0
102	20231228	172600	977396340	19120	19120	19120	19120	0
103	20231228	172500	977396340	19120	19120	19120	19120	0
104	20231228	172400	977396340	19120	19120	19120	19120	0
105	20231228	172300	977396340	19120	19120	19120	19120	0
106	20231228	172200	977396340	19120	19120	19120	19120	0
107	20231228	172100	977396340	19120	19120	19120	19120	0
108	20231228	172000	977396340	19120	19120	19120	19120	0
109	20231228	171900	977396340	19120	19120	19120	19120	0
110	20231228	171800	977396340	19120	19120	19120	19120	0
111	20231228	171700	977396340	19120	19120	19120	19120	0
112	20231228	171600	977396340	19120	19120	19120	19120	0
113	20231228	171500	977396340	19120	19120	19120	19120	0
114	20231228	171400	977396340	19120	19120	19120	19120	0
115	20231228	171300	977396340	19120	19120	19120	19120	0
116	20231228	171200	977396340	19120	19120	19120	19120	0
117	20231228	171100	977396340	19120	19120	19120	19120	0
118	20231228	171000	977396340	19120	19120	19120	19120	0
119	20231228	170900	977396340	19120	19120	19120	19120	0
120	20231228	170800	977396340	19120	19120	19120	19120	0
121	20231228	170700	977396340	19120	19120	19120	19120	0
122	20231228	170600	977396340	19120	19120	19120	19120	2927
123	20231228	170500	977396340	19120	19120	19120	19120	0
124	20231228	170400	977396340	19120	19120	19120	19120	0
125	20231228	170300	977396340	19120	19120	19120	19120	0
126	20231228	170200	977396340	19120	19120	19120	19120	0
127	20231228	170100	977396340	19120	19120	19120	19120	0
128	20231228	170000	977396340	19120	19120	19120	19120	0
129	20231228	165900	977396340	19120	19120	19120	19120	0
130	20231228	165800	977396340	19120	19120	19120	19120	0
131	20231228	165700	977396340	19120	19120	19120	19120	0
132	20231228	165600	977396340	19120	19120	19120	19120	0
133	20231228	165500	977396340	19120	19120	19120	19120	0
134	20231228	165400	977396340	19120	19120	19120	19120	0
135	20231228	165300	977396340	19120	19120	19120	19120	0
136	20231228	165200	977396340	19120	19120	19120	19120	0
137	20231228	165100	977396340	19120	19120	19120	19120	0
138	20231228	165000	977396340	19120	19120	19120	19120	0
139	20231228	164900	977396340	19120	19120	19120	19120	0
140	20231228	164800	977396340	19120	19120	19120	19120	0
141	20231228	164700	977396340	19120	19120	19120	19120	0
142	20231228	164600	977396340	19120	19120	19120	19120	0
143	20231228	164500	977396340	19120	19120	19120	19120	0
144	20231228	164400	977396340	19120	19120	19120	19120	0
145	20231228	164300	977396340	19120	19120	19120	19120	0
146	20231228	164200	977396340	19120	19120	19120	19120	0
147	20231228	164100	977396340	19120	19120	19120	19120	0
148	20231228	164000	977396340	19120	19120	19120	19120	0
149	20231228	163900	977396340	19120	19120	19120	19120	0
150	20231228	163800	977396340	19120	19120	19120	19120	0
151	20231228	163700	977396340	19120	19120	19120	19120	0
152	20231228	163600	977396340	19120	19120	19120	19120	2927
153	20231228	163500	977396340	19120	19120	19120	19120	0
154	20231228	163400	977396340	19120	19120	19120	19120	0
155	20231228	163300	977396340	19120	19120	19120	19120	0
156	20231228	163200	977396340	19120	19120	19120	19120	0
157	20231228	163100	977396340	19120	19120	19120	19120	0
158	20231228	163000	977396340	19120	19120	19120	19120	0
159	20231228	162900	977396340	19120	19120	19120	19120	0
160	20231228	162800	977396340	19120	19120	19120	19120	0
161	20231228	162700	977396340	19120	19120	19120	19120	0
162	20231228	162600	977396340	19120	19120	19120	19120	0
163	20231228	162500	977396340	19120	19120	19120	19120	0
164	20231228	162400	977396340	19120	19120	19120	19120	0
165	20231228	162300	977396340	19120	19120	19120	19120	0
166	20231228	162200	977396340	19120	19120	19120	19120	0
167	20231228	162100	977396340	19120	19120	19120	19120	0
168	20231228	162000	977396340	19120	19120	19120	19120	0
169	20231228	161900	977396340	19120	19120	19120	19120	0
170	20231228	161800	977396340	19120	19120	19120	19120	0
171	20231228	161700	977396340	19120	19120	19120	19120	0
172	20231228	161600	977396340	19120	19120	19120	19120	0
173	20231228	161500	977396340	19120	19120	19120	19120	0
174	20231228	161400	977396340	19120	19120	19120	19120	0
175	20231228	161300	977396340	19120	19120	19120	19120	0
176	20231228	161200	977396340	19120	19120	19120	19120	0
177	20231228	161100	977396340	19120	19120	19120	19120	0
178	20231228	161000	977396340	19120	19120	19120	19120	0
179	20231228	160900	977396340	19120	19120	19120	19120	0
180	20231228	160800	977396340	19120	19120	19120	19120	0
181	20231228	160700	977396340	19120	19120	19120	19120	0
182	20231228	160600	977396340	19120	19120	19120	19120	2927
183	20231228	160500	977396340	19120	19120	19120	19120	0
184	20231228	160400	977396340	19120	19120	19120	19120	0
185	20231228	160300	977396340	19120	19120	19120	19120	0
186	20231228	160200	977396340	19120	19120	19120	19120	0
187	20231228	160100	977396340	19120	19120	19120	19120	0
188	20231228	160000	977396340	19120	19120	19120	19120	0
189	20231228	155900	977396340	19120	19120	19120	19120	0
190	20231228	155800	977396340	19120	19120	19120	19120	0
191	20231228	155700	977396340	19120	19120	19120	19120	0
192	20231228	155600	977396340	19120	19120	19120	19120	0
193	20231228	155500	977396340	19120	19120	19120	19120	0
194	20231228	155400	977396340	19120	19120	19120	19120	0
195	20231228	155300	977396340	19120	19120	19120	19120	0
196	20231228	155200	977396340	19120	19120	19120	19120	0
197	20231228	155100	977396340	19120	19120	19120	19120	0
198	20231228	155000	977396340	19120	19120	19120	19120	0
199	20231228	154900	977396340	19120	19120	19120	19120	0
200	20231228	154800	977396340	19120	19120	19120	19120	0
201	20231228	154700	977396340	19120	19120	19120	19120	0
202	20231228	154600	977396340	19120	19120	19120	19120	0
203	20231228	154500	977396340	19120	19120	19120	19120	0
204	20231228	154400	977396340	19120	19120	19120	19120	0
205	20231228	154300	977396340	19120	19120	19120	19120	0
206	20231228	154200	977396340	19120	19120	19120	19120	0
207	20231228	154100	977396340	19120	19120	19120	19120	0
208	20231228	154000	977396340	19120	19120	19120	19120	0
209	20231228	153900	977396340	19120	19120	19120	19120	0
210	20231228	153800	977396340	19120	19120	19120	19120	0
211	20231228	153700	977396340	19120	19120	19120	19120	0
212	20231228	153600	977396340	19120	19120	19120	19120	2927
213	20231228	153500	977396340	19120	19120	19120	19120	0
214	20231228	153400	977396340	19120	19120	19120	19120	0
215	20231228	153300	977396340	19120	19120	19120	19120	0
216	20231228	153200	977396340	19120	19120	19120	19120	0
217	20231228	153100	977396340	19120	19120	19120	19120	0
218	20231228	153000	977396340	19120	19120	19120	19120	2927
219	20231228	152900	921432100	19040	19040	19040	19040	0
220	20231228	152800	921432100	19040	19040	19040	19040	0
221	20231228	152700	921432100	19040	19040	19040	19040	0
222	20231228	152600	921432100	19040	19040	19040	19040	0
223	20231228	152500	921432100	19040	19040	19040	19040	0
224	20231228	152400	921432100	19040	19040	19040	19040	0
225	20231228	152300	921432100	19040	19040	19040	19040	0
226	20231228	152200	921432100	19040	19040	19040	19040	0
227	20231228	152100	921432100	19040	19040	19040	19040	0
228	20231228	152000	921432100	19040	19040	19040	19040	0
229	20231228	151900	921432100	19040	19040	19090	19040	135
230	20231228	151800	918860790	19040	19040	19040	19040	33
231	20231228	151700	918232470	19030	19030	19100	19030	182
232	20231228	151600	914767570	19030	19040	19040	19030	411
233	20231228	151500	906943800	19040	19040	19070	19030	212
234	20231228	151400	902907200	19090	19100	19100	19030	4948
235	20231228	151300	808648140	19100	19090	19110	19090	17
236	20231228	151200	808323580	19090	19100	19100	19090	78
237	20231228	151100	806833860	19100	19100	19100	19090	53
238	20231228	151000	805821570	19110	19090	19110	19090	134
239	20231228	150900	803262180	19120	19120	19120	19090	7
240	20231228	150800	803128490	19090	19090	19090	19090	1
241	20231228	150700	803109400	19130	19090	19130	19090	10
242	20231228	150600	802918420	19090	19090	19110	19090	61
243	20231228	150500	801753210	19090	19090	19090	19090	3
244	20231228	150400	801695940	19090	19090	19090	19090	0
245	20231228	150300	801695940	19090	19110	19130	19090	428
246	20231228	150200	793518660	19110	19100	19110	19100	3
247	20231228	150100	793461340	19100	19090	19100	19090	265
248	20231228	150000	788399890	19090	19100	19100	19090	35
249	20231228	145900	787731620	19100	19090	19100	19090	5
250	20231228	145800	787636160	19100	19100	19100	19090	3
251	20231228	145700	787578870	19090	19090	19100	19090	6
252	20231228	145600	787464320	19090	19090	19100	19090	18
253	20231228	145500	787120580	19090	19090	19100	19090	107
254	20231228	145400	785077930	19090	19090	19090	19090	0
255	20231228	145300	785077930	19090	19080	19090	19080	23
256	20231228	145200	784638940	19080	19090	19090	19080	2
257	20231228	145100	784600770	19090	19070	19090	19070	18
258	20231228	145000	784257330	19080	19070	19080	19070	162
259	20231228	144900	781166380	19080	19080	19080	19070	90
260	20231228	144800	779449490	19080	19060	19080	19060	233
261	20231228	144700	775006110	19060	19070	19070	19060	16
262	20231228	144600	774701030	19070	19060	19070	19060	2
263	20231228	144500	774662900	19060	19060	19070	19060	10
264	20231228	144400	774472290	19060	19070	19070	19060	14
265	20231228	144300	774205320	19060	19060	19060	19060	4
266	20231228	144200	774129080	19060	19060	19060	19060	2
267	20231228	144100	774090960	19060	19060	19060	19060	8
268	20231228	144000	773938480	19060	19060	19070	19060	14
269	20231228	143900	773671520	19060	19060	19070	19060	10
270	20231228	143800	773480900	19060	19060	19070	19060	3
271	20231228	143700	773423710	19060	19070	19070	19060	27
272	20231228	143600	772909080	19060	19060	19060	19050	329
273	20231228	143500	766638370	19050	19060	19060	19050	21
274	20231228	143400	766238310	19060	19050	19060	19050	27
275	20231228	143300	765723840	19050	19060	19060	19050	28
276	20231228	143200	765190420	19050	19050	19050	19050	19
277	20231228	143100	764828470	19060	19060	19060	19050	33
278	20231228	143000	764199620	19050	19050	19060	19050	40
279	20231228	142900	763437310	19060	19050	19060	19050	6
280	20231228	142800	763323000	19060	19060	19060	19050	14
281	20231228	142700	763056170	19050	19060	19060	19050	10
282	20231228	142600	762865600	19050	19050	19050	19050	5
283	20231228	142500	762770350	19050	19050	19050	19050	9
284	20231228	142400	762598900	19060	19060	19060	19060	10
285	20231228	142300	762408300	19050	19060	19060	19050	23
286	20231228	142200	761969960	19050	19050	19050	19050	86
287	20231228	142100	760331660	19050	19040	19060	19040	146
288	20231228	142000	757550260	19040	19050	19050	19040	504
289	20231228	141900	747952510	19050	19060	19060	19050	74
290	20231228	141800	746542120	19060	19070	19070	19060	22
291	20231228	141700	746122630	19060	19070	19070	19060	58
292	20231228	141600	745016630	19070	19070	19070	19070	5
293	20231228	141500	744921280	19070	19060	19070	19060	81
294	20231228	141400	743376670	19060	19060	19070	19060	8
295	20231228	141300	743224180	19060	19060	19070	19060	50
296	20231228	141200	742271160	19060	19050	19060	19050	360
297	20231228	141100	735409570	19050	19050	19050	19050	5
298	20231228	141000	735314320	19050	19060	19060	19050	12
299	20231228	140900	735085650	19050	19050	19050	19050	4
300	20231228	140800	735009450	19060	19050	19060	19050	244
301	20231228	140700	730361140	19050	19060	19060	19050	668
302	20231228	140600	717635700	19070	19050	19070	19050	4
303	20231228	140500	717559460	19050	19050	19070	19050	38
304	20231228	140400	716835150	19060	19050	19060	19050	20
305	20231228	140300	716453960	19050	19050	19060	19050	12
306	20231228	140200	716225340	19060	19060	19060	19060	13
307	20231228	140100	715977560	19050	19070	19070	19050	61
308	20231228	140000	714814870	19070	19060	19070	19050	233
309	20231228	135900	710375870	19060	19070	19070	19060	121
310	20231228	135800	708068590	19050	19050	19050	19050	8
311	20231228	135700	707916190	19050	19060	19070	19050	403
312	20231228	135600	700235530	19060	19050	19060	19050	17
313	20231228	135500	699911540	19050	19050	19060	19050	65
314	20231228	135400	698673280	19060	19050	19060	19050	5
315	20231228	135300	698578020	19050	19060	19060	19050	25
316	20231228	135200	698101540	19060	19050	19060	19050	79
317	20231228	135100	696596410	19060	19060	19060	19050	89
318	20231228	135000	694900390	19060	19050	19060	19050	5
319	20231228	134900	694805130	19060	19060	19060	19050	20
320	20231228	134800	694423940	19060	19050	19060	19050	12
321	20231228	134700	694195250	19050	19050	19050	19050	5
322	20231228	134600	694100000	19050	19050	19060	19050	17
323	20231228	134500	693776020	19060	19050	19060	19050	3
324	20231228	134400	693718860	19060	19050	19060	19050	16
325	20231228	134300	693413980	19060	19050	19060	19050	227
326	20231228	134200	689088360	19050	19050	19050	19050	4
327	20231228	134100	689012160	19050	19050	19050	19050	44
328	20231228	134000	688173960	19050	19060	19060	19050	32
329	20231228	133900	687564250	19060	19060	19060	19060	166
330	20231228	133800	684400290	19050	19050	19050	19050	16
331	20231228	133700	684095490	19050	19040	19050	19040	149
332	20231228	133600	681257050	19050	19050	19050	19050	347
333	20231228	133500	674646700	19050	19050	19060	19050	96
334	20231228	133400	672817880	19050	19060	19060	19050	38
335	20231228	133300	672093970	19060	19050	19060	19050	50
336	20231228	133200	671141350	19060	19060	19060	19050	144
337	20231228	133100	668397120	19050	19060	19060	19050	2
338	20231228	133000	668359010	19060	19050	19060	19050	23
339	20231228	132900	667920700	19050	19050	19050	19050	24
340	20231228	132800	667463500	19050	19050	19050	19050	4
341	20231228	132700	667387300	19060	19060	19060	19050	35
342	20231228	132600	666720210	19060	19060	19060	19060	33
343	20231228	132500	666091230	19060	19060	19060	19050	36
344	20231228	132400	665405080	19060	19060	19060	19050	106
345	20231228	132300	663384740	19060	19050	19060	19050	163
346	20231228	132200	660279540	19050	19050	19060	19050	109
347	20231228	132100	658203020	19050	19060	19060	19050	163
348	20231228	132000	655097760	19050	19060	19060	19050	421
349	20231228	131900	647073900	19060	19060	19060	19060	3
350	20231228	131800	647016720	19070	19060	19070	19060	109
351	20231228	131700	644938100	19070	19060	19070	19060	26
352	20231228	131600	644442320	19060	19060	19060	19050	31
353	20231228	131500	643851470	19050	19060	19060	19050	71
354	20231228	131400	642498490	19070	19080	19080	19070	123
355	20231228	131300	640152180	19080	19070	19080	19070	13
356	20231228	131200	639904190	19070	19080	19080	19070	25
357	20231228	131100	639427220	19080	19070	19080	19070	18
358	20231228	131000	639083790	19080	19080	19080	19080	60
359	20231228	130900	637938990	19080	19080	19090	19080	7
360	20231228	130800	637805420	19090	19080	19090	19080	2
361	20231228	130700	637767250	19080	19080	19080	19080	56
362	20231228	130600	636698770	19080	19050	19080	19040	1418
363	20231228	130500	609662630	19040	19050	19050	19040	29
364	20231228	130400	609110270	19050	19050	19050	19050	4
365	20231228	130300	609034070	19050	19050	19050	19050	2
366	20231228	130200	608995970	19050	19050	19050	19050	31
367	20231228	130100	608405420	19050	19060	19060	19050	12
368	20231228	130000	608176740	19040	19040	19040	19040	6
369	20231228	125900	608062500	19060	19050	19060	19050	7
370	20231228	125800	607929130	19050	19050	19050	19050	125
371	20231228	125700	605547880	19060	19060	19060	19040	7
372	20231228	125600	605414480	19060	19050	19060	19050	47
373	20231228	125500	604519050	19050	19050	19050	19050	61
374	20231228	125400	603357000	19060	19060	19060	19060	0
375	20231228	125300	603357000	19060	19060	19060	19060	85
376	20231228	125200	601736900	19060	19050	19060	19050	1716
377	20231228	125100	569047030	19050	19040	19050	19040	26
378	20231228	125000	568551740	19040	19050	19050	19040	72
379	20231228	124900	567180180	19050	19060	19060	19050	389
380	20231228	124800	559769620	19060	19060	19060	19060	351
381	20231228	124700	553079560	19060	19070	19070	19060	1077
382	20231228	124600	532541310	19090	19080	19090	19080	35
383	20231228	124500	531873200	19090	19080	19090	19080	14
384	20231228	124400	531606070	19090	19090	19090	19090	5
385	20231228	124300	531510620	19090	19090	19090	19090	8
386	20231228	124200	531357900	19080	19100	19100	19080	497
387	20231228	124100	521870430	19100	19100	19100	19100	0
388	20231228	124000	521870430	19100	19090	19100	19090	419
389	20231228	123900	513868720	19100	19100	19110	19100	28
390	20231228	123800	513333910	19090	19110	19110	19090	6
391	20231228	123700	513219320	19110	19080	19110	19080	244
392	20231228	123600	508559850	19090	19080	19090	19080	18
393	20231228	123500	508216400	19090	19090	19090	19070	39
394	20231228	123400	507472250	19090	19090	19090	19090	0
395	20231228	123300	507472250	19090	19080	19090	19080	12
396	20231228	123200	507243280	19080	19080	19080	19080	0
397	20231228	123100	507243280	19080	19080	19080	19070	18
398	20231228	123000	506899880	19090	19080	19090	19080	18
399	20231228	122900	506556370	19080	19080	19080	19080	6
400	20231228	122800	506441890	19080	19070	19080	19070	16
401	20231228	122700	506136750	19070	19080	19080	19070	32
402	20231228	122600	505526230	19090	19090	19090	19090	18
403	20231228	122500	505182610	19090	19080	19090	19080	19
404	20231228	122400	504820070	19090	19090	19090	19090	1
405	20231228	122300	504800980	19080	19090	19090	19080	15
406	20231228	122200	504514670	19080	19090	19090	19080	249
407	20231228	122100	499763260	19090	19090	19090	19090	12
408	20231228	122000	499534180	19090	19090	19090	19090	12
409	20231228	121900	499305100	19080	19090	19090	19080	57
410	20231228	121800	498217020	19090	19090	19090	19090	0
411	20231228	121700	498217020	19090	19090	19090	19090	20
412	20231228	121600	497835220	19090	19090	19090	19090	20
413	20231228	121500	497453420	19100	19100	19100	19100	0
414	20231228	121400	497453420	19100	19090	19100	19090	18
415	20231228	121300	497109790	19100	19090	19100	19090	80
416	20231228	121200	495581910	19100	19090	19100	19090	5
417	20231228	121100	495486450	19110	19100	19110	19100	58
418	20231228	121000	494378640	19090	19110	19110	19090	11
419	20231228	120900	494168610	19110	19110	19110	19110	7
420	20231228	120800	494034840	19090	19080	19100	19080	335
421	20231228	120700	487642680	19100	19080	19100	19080	204
422	20231228	120600	483748820	19080	19070	19080	19070	17
423	20231228	120500	483424610	19070	19070	19070	19070	40
424	20231228	120400	482661810	19070	19070	19070	19060	31
425	20231228	120300	482070690	19070	19070	19070	19070	2
426	20231228	120200	482032550	19070	19060	19070	19060	2
427	20231228	120100	481994420	19070	19070	19070	19070	12
428	20231228	120000	481765580	19080	19080	19080	19080	7
429	20231228	115900	481632020	19080	19080	19080	19080	2
430	20231228	115800	481593860	19060	19070	19080	19060	318
431	20231228	115700	475530460	19070	19070	19070	19070	2
432	20231228	115600	475492320	19060	19070	19070	19060	6
433	20231228	115500	475377940	19060	19060	19060	19060	1
434	20231228	115400	475358880	19070	19060	19070	19060	145
435	20231228	115300	472595050	19050	19050	19050	19050	13
436	20231228	115200	472347400	19060	19060	19060	19060	0
437	20231228	115100	472347400	19060	19060	19060	19060	238
438	20231228	115000	467811120	19060	19060	19060	19060	0
439	20231228	114900	467811120	19060	19070	19070	19060	71
440	20231228	114800	466457160	19080	19070	19080	19070	74
441	20231228	114700	465045970	19060	19060	19060	19060	53
442	20231228	114600	464035790	19050	19070	19070	19050	190
443	20231228	114500	460413440	19060	19070	19070	19060	17
444	20231228	114400	460089290	19060	19050	19060	19050	92
445	20231228	114300	458335830	19060	19060	19060	19060	2
446	20231228	114200	458297710	19060	19060	19060	19060	12
447	20231228	114100	458068990	19060	19050	19060	19050	5
448	20231228	114000	457973730	19060	19040	19060	19040	80
449	20231228	113900	456449810	19050	19050	19050	19050	1
450	20231228	113800	456430760	19050	19040	19050	19040	120
451	20231228	113700	454145770	19030	19030	19040	19030	436
452	20231228	113600	445846480	19030	19040	19040	19030	54
453	20231228	113500	444818750	19040	19040	19040	19040	22
454	20231228	113400	444399870	19040	19030	19040	19030	14
455	20231228	113300	444133430	19030	19030	19030	19030	6
456	20231228	113200	444019250	19040	19040	19040	19040	12
457	20231228	113100	443790770	19030	19040	19040	19030	66
458	20231228	113000	442534770	19040	19030	19040	19030	20
459	20231228	112900	442154160	19030	19040	19040	19030	24
460	20231228	112800	441697320	19040	19040	19040	19030	3
461	20231228	112700	441640210	19030	19040	19040	19030	25
462	20231228	112600	441164450	19040	19040	19040	19030	16
463	20231228	112500	440859850	19040	19030	19040	19030	43
464	20231228	112400	440041550	19040	19040	19040	19040	2
465	20231228	112300	440003470	19040	19040	19040	19040	2
466	20231228	112200	439965390	19040	19030	19040	19030	34
467	20231228	112100	439318260	19040	19040	19040	19040	14
468	20231228	112000	439051700	19040	19040	19040	19040	108
469	20231228	111900	436995380	19040	19040	19040	19030	32
470	20231228	111800	436386300	19040	19040	19040	19030	6
471	20231228	111700	436272100	19030	19040	19040	19030	260
472	20231228	111600	431324120	19040	19030	19040	19030	13
473	20231228	111500	431076620	19030	19030	19030	19030	142
474	20231228	111400	428374360	19030	19050	19050	19030	13
475	20231228	111300	428126870	19040	19040	19040	19040	8
476	20231228	111200	427974550	19050	19050	19050	19030	48
477	20231228	111100	427060550	19050	19050	19050	19050	5
478	20231228	111000	426965300	19040	19030	19050	19030	239
479	20231228	110900	422416370	19030	19020	19030	19020	106
480	20231228	110800	420400240	19010	19000	19020	19000	430
481	20231228	110700	412227900	18990	19000	19000	18990	10
482	20231228	110600	412037980	19000	19000	19010	18990	24
483	20231228	110500	411582050	19000	19000	19010	19000	91
484	20231228	110400	409853040	19000	19000	19000	19000	42
485	20231228	110300	409055040	19000	19000	19000	19000	4
486	20231228	110200	408979040	19000	18980	19000	18980	701
487	20231228	110100	395669060	18980	18980	18980	18980	3
488	20231228	110000	395612120	18980	18970	18990	18970	96
489	20231228	105900	393790560	18970	18970	18970	18970	7
490	20231228	105800	393657770	18970	18980	18980	18970	306
491	20231228	105700	387852790	18990	19000	19000	18990	65
492	20231228	105600	386618330	19000	19000	19000	19000	9
493	20231228	105500	386447330	19010	18980	19010	18980	320
494	20231228	105400	380367140	19010	18970	19010	18960	236
495	20231228	105300	375888600	19000	18990	19000	18970	284
496	20231228	105200	370493370	18950	19020	19020	18950	2054
497	20231228	105100	331531610	19010	19000	19010	19000	247
498	20231228	105000	326838110	18990	18990	19000	18990	15
499	20231228	104900	326553150	18990	18990	18990	18980	174
500	20231228	104800	323250380	18990	18990	18990	18980	90
501	20231228	104700	321541630	18990	18990	18990	18990	62
502	20231228	104600	320364250	19000	18990	19000	18990	113
503	20231228	104500	318217990	18990	18990	18990	18990	128
504	20231228	104400	315787270	18980	18980	18990	18980	78
505	20231228	104300	314306730	18990	18990	18990	18990	87
506	20231228	104200	312654600	18990	18990	18990	18990	30
507	20231228	104100	312084900	18990	18990	19000	18990	90
508	20231228	104000	310375690	18990	18990	18990	18990	66
509	20231228	103900	309122350	18990	18990	19000	18990	169
510	20231228	103800	305912780	18990	18990	19000	18990	90
511	20231228	103700	304203570	18990	19000	19000	18990	54
512	20231228	103600	303178020	18990	18990	19000	18990	77
513	20231228	103500	301715780	18990	19010	19010	18990	158
514	20231228	103400	298714970	19000	19000	19000	19000	48
515	20231228	103300	297802970	19000	18990	19010	18990	198
516	20231228	103200	294040670	18990	18990	18990	18990	74
517	20231228	103100	292635410	18990	18990	18990	18980	80
518	20231228	103000	291116520	18990	18980	18990	18980	33
519	20231228	102900	290490160	18990	18990	18990	18980	77
520	20231228	102800	289028360	18980	18990	19000	18980	222
521	20231228	102700	284814110	18990	18990	18990	18980	112
522	20231228	102600	282687680	18990	18990	18990	18990	26
523	20231228	102500	282193940	18990	18980	19000	18980	168
524	20231228	102400	279003870	18990	18980	18990	18980	141
525	20231228	102300	276326980	18990	18990	18990	18990	24
526	20231228	102200	275871220	18990	18990	19000	18990	302
527	20231228	102100	270136130	18980	18990	18990	18980	270
528	20231228	102000	265009800	19000	18990	19000	18990	49
529	20231228	101900	264079280	18990	19000	19000	18990	123
530	20231228	101800	261743300	18990	18990	18990	18980	151
531	20231228	101700	258876220	18990	18990	18990	18990	135
532	20231228	101600	256312570	18990	18990	18990	18980	352
533	20231228	101500	249628710	18990	18990	19000	18990	148
534	20231228	101400	246817980	18990	18990	18990	18990	66
535	20231228	101300	245564640	18990	19000	19000	18990	77
536	20231228	101200	244102390	18990	18990	19000	18990	104
537	20231228	101100	242127310	18990	18990	19000	18990	81
538	20231228	101000	240588510	18990	19010	19010	18990	101
539	20231228	100900	238670490	19000	18990	19000	18990	92
540	20231228	100800	236922740	18990	18980	19000	18980	209
541	20231228	100700	232954590	18980	18990	18990	18980	74
542	20231228	100600	231550020	18980	18990	19000	18980	91
543	20231228	100500	229821990	19000	19000	19000	18990	37
544	20231228	100400	229119160	19000	19010	19010	19000	39
545	20231228	100300	228378080	19010	19030	19030	19010	53
546	20231228	100200	227370290	19020	19030	19030	19020	78
547	20231228	100100	225886610	19030	19020	19030	19020	241
548	20231228	100000	221301790	19020	19030	19040	19020	188
549	20231228	095900	217724800	19040	19030	19040	19030	59
550	20231228	095800	216601920	19040	19060	19060	19040	350
551	20231228	095700	209933250	19060	19060	19060	19060	31
552	20231228	095600	209342390	19070	19060	19070	19060	115
553	20231228	095500	207149900	19070	19080	19080	19070	36
554	20231228	095400	206463240	19090	19120	19120	19090	3140
555	20231228	095300	146457980	19120	19120	19120	19120	71
556	20231228	095200	145100460	19110	19120	19120	19110	108
557	20231228	095100	143035990	19110	19110	19120	19110	130
558	20231228	095000	140551540	19120	19120	19120	19120	149
559	20231228	094900	137702660	19110	19120	19120	19110	105
560	20231228	094800	135695370	19130	19130	19130	19130	3
561	20231228	094700	135637980	19160	19130	19160	19130	320
562	20231228	094600	129511090	19120	19110	19120	19110	137
563	20231228	094500	126892930	19110	19110	19110	19110	280
564	20231228	094400	121542130	19120	19110	19120	19110	65
565	20231228	094300	120299730	19110	19060	19110	19060	673
566	20231228	094200	107459050	19050	19050	19050	19050	19
567	20231228	094100	107097100	19050	19030	19050	19030	169
568	20231228	094000	103878730	19030	19030	19030	19030	60
569	20231228	093900	102736930	19030	19010	19030	19010	116
570	20231228	093800	100530710	19020	19000	19020	19000	162
571	20231228	093700	97452490	19010	19010	19010	19010	5
572	20231228	093600	97357440	19020	19020	19020	19020	101
573	20231228	093500	95436420	19020	19020	19020	19020	28
574	20231228	093400	94903860	18980	19020	19020	18980	221
575	20231228	093300	90707260	19020	19020	19030	19020	129
576	20231228	093200	88253250	19020	19020	19020	19020	3
577	20231228	093100	88196190	19020	19000	19020	19000	21
578	20231228	093000	87797150	19010	19010	19010	19000	34
579	20231228	092900	87150970	19000	19000	19010	19000	25
580	20231228	092800	86675900	19000	19010	19020	19000	19
581	20231228	092700	86314870	19000	19010	19020	19000	46
582	20231228	092600	85440410	19010	19020	19020	19010	86
583	20231228	092500	83804760	19030	19030	19040	19030	32
584	20231228	092400	83195780	19040	19040	19040	19040	34
585	20231228	092300	82548420	19040	19060	19060	19020	223
586	20231228	092200	78299530	19080	19040	19080	19040	160
587	20231228	092100	75249640	19040	19050	19070	19040	6
588	20231228	092000	75135290	19070	19040	19070	19030	224
589	20231228	091900	70868980	19040	19020	19040	19020	69
590	20231228	091800	69556110	19030	19030	19050	18990	193
591	20231228	091700	65883180	19030	18970	19030	18970	404
592	20231228	091600	58208570	18980	18970	18990	18970	33
593	20231228	091500	57582420	18970	18970	18970	18970	46
594	20231228	091400	56709800	18970	18960	18970	18960	13
595	20231228	091300	56463310	18980	18950	18980	18950	56
596	20231228	091200	55401480	18950	18960	18960	18950	254
597	20231228	091100	50587890	18950	18960	18960	18950	189
598	20231228	091000	47005800	18950	18990	18990	18950	682
599	20231228	090900	34070410	18980	19000	19000	18980	461
600	20231228	090800	25317000	19000	19010	19010	19000	8
601	20231228	090700	25164990	19010	19010	19010	19010	56
602	20231228	090600	24100430	19010	19010	19010	19010	11
603	20231228	090500	23891320	19030	18980	19030	18980	524
604	20231228	090400	13929290	18980	18990	19000	18980	13
605	20231228	090300	13682520	18980	18980	18980	18980	53
606	20231228	090200	12676580	18970	18970	18970	18970	0
607	20231228	090100	12676580	18970	18970	18970	18970	53
608	20231228	090000	11671170	18970	19020	19020	18970	614