KissMeData/100220/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	200800	116457300	5420	5420	5420	5420	644
3	20231228	200700	116457300	5420	5420	5420	5420	0
4	20231228	200600	116457300	5420	5420	5420	5420	0
5	20231228	200500	116457300	5420	5420	5420	5420	0
6	20231228	200400	116457300	5420	5420	5420	5420	0
7	20231228	200300	116457300	5420	5420	5420	5420	0
8	20231228	200200	116457300	5420	5420	5420	5420	0
9	20231228	200100	116457300	5420	5420	5420	5420	0
10	20231228	200000	116457300	5420	5420	5420	5420	0
11	20231228	195900	116457300	5420	5420	5420	5420	0
12	20231228	195800	116457300	5420	5420	5420	5420	0
13	20231228	195700	116457300	5420	5420	5420	5420	0
14	20231228	195600	116457300	5420	5420	5420	5420	0
15	20231228	195500	116457300	5420	5420	5420	5420	0
16	20231228	195400	116457300	5420	5420	5420	5420	0
17	20231228	195300	116457300	5420	5420	5420	5420	0
18	20231228	195200	116457300	5420	5420	5420	5420	0
19	20231228	195100	116457300	5420	5420	5420	5420	0
20	20231228	195000	116457300	5420	5420	5420	5420	0
21	20231228	194900	116457300	5420	5420	5420	5420	0
22	20231228	194800	116457300	5420	5420	5420	5420	0
23	20231228	194700	116457300	5420	5420	5420	5420	0
24	20231228	194600	116457300	5420	5420	5420	5420	0
25	20231228	194500	116457300	5420	5420	5420	5420	0
26	20231228	194400	116457300	5420	5420	5420	5420	0
27	20231228	194300	116457300	5420	5420	5420	5420	0
28	20231228	194200	116457300	5420	5420	5420	5420	0
29	20231228	194100	116457300	5420	5420	5420	5420	0
30	20231228	194000	116457300	5420	5420	5420	5420	0
31	20231228	193900	116457300	5420	5420	5420	5420	0
32	20231228	193800	116457300	5420	5420	5420	5420	644
33	20231228	193700	116457300	5420	5420	5420	5420	0
34	20231228	193600	116457300	5420	5420	5420	5420	0
35	20231228	193500	116457300	5420	5420	5420	5420	0
36	20231228	193400	116457300	5420	5420	5420	5420	0
37	20231228	193300	116457300	5420	5420	5420	5420	0
38	20231228	193200	116457300	5420	5420	5420	5420	0
39	20231228	193100	116457300	5420	5420	5420	5420	0
40	20231228	193000	116457300	5420	5420	5420	5420	0
41	20231228	192900	116457300	5420	5420	5420	5420	0
42	20231228	192800	116457300	5420	5420	5420	5420	0
43	20231228	192700	116457300	5420	5420	5420	5420	0
44	20231228	192600	116457300	5420	5420	5420	5420	0
45	20231228	192500	116457300	5420	5420	5420	5420	0
46	20231228	192400	116457300	5420	5420	5420	5420	0
47	20231228	192300	116457300	5420	5420	5420	5420	0
48	20231228	192200	116457300	5420	5420	5420	5420	0
49	20231228	192100	116457300	5420	5420	5420	5420	0
50	20231228	192000	116457300	5420	5420	5420	5420	0
51	20231228	191900	116457300	5420	5420	5420	5420	0
52	20231228	191800	116457300	5420	5420	5420	5420	0
53	20231228	191700	116457300	5420	5420	5420	5420	0
54	20231228	191600	116457300	5420	5420	5420	5420	0
55	20231228	191500	116457300	5420	5420	5420	5420	0
56	20231228	191400	116457300	5420	5420	5420	5420	0
57	20231228	191300	116457300	5420	5420	5420	5420	0
58	20231228	191200	116457300	5420	5420	5420	5420	0
59	20231228	191100	116457300	5420	5420	5420	5420	0
60	20231228	191000	116457300	5420	5420	5420	5420	0
61	20231228	190900	116457300	5420	5420	5420	5420	0
62	20231228	190800	116457300	5420	5420	5420	5420	644
63	20231228	190700	116457300	5420	5420	5420	5420	0
64	20231228	190600	116457300	5420	5420	5420	5420	0
65	20231228	190500	116457300	5420	5420	5420	5420	0
66	20231228	190400	116457300	5420	5420	5420	5420	0
67	20231228	190300	116457300	5420	5420	5420	5420	0
68	20231228	190200	116457300	5420	5420	5420	5420	0
69	20231228	190100	116457300	5420	5420	5420	5420	0
70	20231228	190000	116457300	5420	5420	5420	5420	0
71	20231228	185900	116457300	5420	5420	5420	5420	0
72	20231228	185800	116457300	5420	5420	5420	5420	0
73	20231228	185700	116457300	5420	5420	5420	5420	0
74	20231228	185600	116457300	5420	5420	5420	5420	0
75	20231228	185500	116457300	5420	5420	5420	5420	0
76	20231228	185400	116457300	5420	5420	5420	5420	0
77	20231228	185300	116457300	5420	5420	5420	5420	0
78	20231228	185200	116457300	5420	5420	5420	5420	0
79	20231228	185100	116457300	5420	5420	5420	5420	0
80	20231228	185000	116457300	5420	5420	5420	5420	0
81	20231228	184900	116457300	5420	5420	5420	5420	0
82	20231228	184800	116457300	5420	5420	5420	5420	0
83	20231228	184700	116457300	5420	5420	5420	5420	0
84	20231228	184600	116457300	5420	5420	5420	5420	0
85	20231228	184500	116457300	5420	5420	5420	5420	0
86	20231228	184400	116457300	5420	5420	5420	5420	0
87	20231228	184300	116457300	5420	5420	5420	5420	0
88	20231228	184200	116457300	5420	5420	5420	5420	0
89	20231228	184100	116457300	5420	5420	5420	5420	0
90	20231228	184000	116457300	5420	5420	5420	5420	0
91	20231228	183900	116457300	5420	5420	5420	5420	0
92	20231228	183800	116457300	5420	5420	5420	5420	644
93	20231228	183700	116457300	5420	5420	5420	5420	0
94	20231228	183600	116457300	5420	5420	5420	5420	0
95	20231228	183500	116457300	5420	5420	5420	5420	0
96	20231228	183400	116457300	5420	5420	5420	5420	0
97	20231228	183300	116457300	5420	5420	5420	5420	0
98	20231228	183200	116457300	5420	5420	5420	5420	0
99	20231228	183100	116457300	5420	5420	5420	5420	0
100	20231228	183000	116457300	5420	5420	5420	5420	0
101	20231228	182900	116457300	5420	5420	5420	5420	0
102	20231228	182800	116457300	5420	5420	5420	5420	0
103	20231228	182700	116457300	5420	5420	5420	5420	0
104	20231228	182600	116457300	5420	5420	5420	5420	0
105	20231228	182500	116457300	5420	5420	5420	5420	0
106	20231228	182400	116457300	5420	5420	5420	5420	0
107	20231228	182300	116457300	5420	5420	5420	5420	0
108	20231228	182200	116457300	5420	5420	5420	5420	0
109	20231228	182100	116457300	5420	5420	5420	5420	0
110	20231228	182000	116457300	5420	5420	5420	5420	0
111	20231228	181900	116457300	5420	5420	5420	5420	0
112	20231228	181800	116457300	5420	5420	5420	5420	0
113	20231228	181700	116457300	5420	5420	5420	5420	0
114	20231228	181600	116457300	5420	5420	5420	5420	0
115	20231228	181500	116457300	5420	5420	5420	5420	0
116	20231228	181400	116457300	5420	5420	5420	5420	0
117	20231228	181300	116457300	5420	5420	5420	5420	0
118	20231228	181200	116457300	5420	5420	5420	5420	0
119	20231228	181100	116457300	5420	5420	5420	5420	0
120	20231228	181000	116457300	5420	5420	5420	5420	0
121	20231228	180900	116457300	5420	5420	5420	5420	0
122	20231228	180800	116457300	5420	5420	5420	5420	644
123	20231228	180700	116457300	5420	5420	5420	5420	0
124	20231228	180600	116457300	5420	5420	5420	5420	0
125	20231228	180500	116457300	5420	5420	5420	5420	0
126	20231228	180400	116457300	5420	5420	5420	5420	0
127	20231228	180300	116457300	5420	5420	5420	5420	0
128	20231228	180200	116457300	5420	5420	5420	5420	0
129	20231228	180100	116457300	5420	5420	5420	5420	0
130	20231228	180000	116457300	5420	5420	5420	5420	0
131	20231228	175900	116457300	5420	5420	5420	5420	0
132	20231228	175800	116457300	5420	5420	5420	5420	0
133	20231228	175700	116457300	5420	5420	5420	5420	0
134	20231228	175600	116457300	5420	5420	5420	5420	0
135	20231228	175500	116457300	5420	5420	5420	5420	0
136	20231228	175400	116457300	5420	5420	5420	5420	0
137	20231228	175300	116457300	5420	5420	5420	5420	0
138	20231228	175200	116457300	5420	5420	5420	5420	0
139	20231228	175100	116457300	5420	5420	5420	5420	0
140	20231228	175000	116457300	5420	5420	5420	5420	0
141	20231228	174900	116457300	5420	5420	5420	5420	0
142	20231228	174800	116457300	5420	5420	5420	5420	0
143	20231228	174700	116457300	5420	5420	5420	5420	0
144	20231228	174600	116457300	5420	5420	5420	5420	0
145	20231228	174500	116457300	5420	5420	5420	5420	0
146	20231228	174400	116457300	5420	5420	5420	5420	0
147	20231228	174300	116457300	5420	5420	5420	5420	0
148	20231228	174200	116457300	5420	5420	5420	5420	0
149	20231228	174100	116457300	5420	5420	5420	5420	0
150	20231228	174000	116457300	5420	5420	5420	5420	0
151	20231228	173900	116457300	5420	5420	5420	5420	0
152	20231228	173800	116457300	5420	5420	5420	5420	644
153	20231228	173700	116457300	5420	5420	5420	5420	0
154	20231228	173600	116457300	5420	5420	5420	5420	0
155	20231228	173500	116457300	5420	5420	5420	5420	0
156	20231228	173400	116457300	5420	5420	5420	5420	0
157	20231228	173300	116457300	5420	5420	5420	5420	0
158	20231228	173200	116457300	5420	5420	5420	5420	0
159	20231228	173100	116457300	5420	5420	5420	5420	0
160	20231228	173000	116457300	5420	5420	5420	5420	0
161	20231228	172900	116457300	5420	5420	5420	5420	0
162	20231228	172800	116457300	5420	5420	5420	5420	0
163	20231228	172700	116457300	5420	5420	5420	5420	0
164	20231228	172600	116457300	5420	5420	5420	5420	0
165	20231228	172500	116457300	5420	5420	5420	5420	0
166	20231228	172400	116457300	5420	5420	5420	5420	0
167	20231228	172300	116457300	5420	5420	5420	5420	0
168	20231228	172200	116457300	5420	5420	5420	5420	0
169	20231228	172100	116457300	5420	5420	5420	5420	0
170	20231228	172000	116457300	5420	5420	5420	5420	0
171	20231228	171900	116457300	5420	5420	5420	5420	0
172	20231228	171800	116457300	5420	5420	5420	5420	0
173	20231228	171700	116457300	5420	5420	5420	5420	0
174	20231228	171600	116457300	5420	5420	5420	5420	0
175	20231228	171500	116457300	5420	5420	5420	5420	0
176	20231228	171400	116457300	5420	5420	5420	5420	0
177	20231228	171300	116457300	5420	5420	5420	5420	0
178	20231228	171200	116457300	5420	5420	5420	5420	0
179	20231228	171100	116457300	5420	5420	5420	5420	0
180	20231228	171000	116457300	5420	5420	5420	5420	0
181	20231228	170900	116457300	5420	5420	5420	5420	0
182	20231228	170800	116457300	5420	5420	5420	5420	644
183	20231228	170700	116457300	5420	5420	5420	5420	0
184	20231228	170600	116457300	5420	5420	5420	5420	0
185	20231228	170500	116457300	5420	5420	5420	5420	0
186	20231228	170400	116457300	5420	5420	5420	5420	0
187	20231228	170300	116457300	5420	5420	5420	5420	0
188	20231228	170200	116457300	5420	5420	5420	5420	0
189	20231228	170100	116457300	5420	5420	5420	5420	0
190	20231228	170000	116457300	5420	5420	5420	5420	0
191	20231228	165900	116457300	5420	5420	5420	5420	0
192	20231228	165800	116457300	5420	5420	5420	5420	0
193	20231228	165700	116457300	5420	5420	5420	5420	0
194	20231228	165600	116457300	5420	5420	5420	5420	0
195	20231228	165500	116457300	5420	5420	5420	5420	0
196	20231228	165400	116457300	5420	5420	5420	5420	0
197	20231228	165300	116457300	5420	5420	5420	5420	0
198	20231228	165200	116457300	5420	5420	5420	5420	0
199	20231228	165100	116457300	5420	5420	5420	5420	0
200	20231228	165000	116457300	5420	5420	5420	5420	0
201	20231228	164900	116457300	5420	5420	5420	5420	0
202	20231228	164800	116457300	5420	5420	5420	5420	0
203	20231228	164700	116457300	5420	5420	5420	5420	0
204	20231228	164600	116457300	5420	5420	5420	5420	0
205	20231228	164500	116457300	5420	5420	5420	5420	0
206	20231228	164400	116457300	5420	5420	5420	5420	0
207	20231228	164300	116457300	5420	5420	5420	5420	0
208	20231228	164200	116457300	5420	5420	5420	5420	0
209	20231228	164100	116457300	5420	5420	5420	5420	0
210	20231228	164000	116457300	5420	5420	5420	5420	0
211	20231228	163900	116457300	5420	5420	5420	5420	0
212	20231228	163800	116457300	5420	5420	5420	5420	644
213	20231228	163700	116457300	5420	5420	5420	5420	0
214	20231228	163600	116457300	5420	5420	5420	5420	0
215	20231228	163500	116457300	5420	5420	5420	5420	0
216	20231228	163400	116457300	5420	5420	5420	5420	0
217	20231228	163300	116457300	5420	5420	5420	5420	0
218	20231228	163200	116457300	5420	5420	5420	5420	0
219	20231228	163100	116457300	5420	5420	5420	5420	0
220	20231228	163000	116457300	5420	5420	5420	5420	0
221	20231228	162900	116457300	5420	5420	5420	5420	0
222	20231228	162800	116457300	5420	5420	5420	5420	0
223	20231228	162700	116457300	5420	5420	5420	5420	0
224	20231228	162600	116457300	5420	5420	5420	5420	0
225	20231228	162500	116457300	5420	5420	5420	5420	0
226	20231228	162400	116457300	5420	5420	5420	5420	0
227	20231228	162300	116457300	5420	5420	5420	5420	0
228	20231228	162200	116457300	5420	5420	5420	5420	0
229	20231228	162100	116457300	5420	5420	5420	5420	0
230	20231228	162000	116457300	5420	5420	5420	5420	0
231	20231228	161900	116457300	5420	5420	5420	5420	0
232	20231228	161800	116457300	5420	5420	5420	5420	0
233	20231228	161700	116457300	5420	5420	5420	5420	0
234	20231228	161600	116457300	5420	5420	5420	5420	0
235	20231228	161500	116457300	5420	5420	5420	5420	0
236	20231228	161400	116457300	5420	5420	5420	5420	0
237	20231228	161300	116457300	5420	5420	5420	5420	0
238	20231228	161200	116457300	5420	5420	5420	5420	0
239	20231228	161100	116457300	5420	5420	5420	5420	0
240	20231228	161000	116457300	5420	5420	5420	5420	0
241	20231228	160900	116457300	5420	5420	5420	5420	0
242	20231228	160800	116457300	5420	5420	5420	5420	644
243	20231228	160700	116457300	5420	5420	5420	5420	0
244	20231228	160600	116457300	5420	5420	5420	5420	0
245	20231228	160500	116457300	5420	5420	5420	5420	0
246	20231228	160400	116457300	5420	5420	5420	5420	0
247	20231228	160300	116457300	5420	5420	5420	5420	0
248	20231228	160200	116457300	5420	5420	5420	5420	0
249	20231228	160100	116457300	5420	5420	5420	5420	0
250	20231228	160000	116457300	5420	5420	5420	5420	0
251	20231228	155900	116457300	5420	5420	5420	5420	0
252	20231228	155800	116457300	5420	5420	5420	5420	0
253	20231228	155700	116457300	5420	5420	5420	5420	0
254	20231228	155600	116457300	5420	5420	5420	5420	0
255	20231228	155500	116457300	5420	5420	5420	5420	0
256	20231228	155400	116457300	5420	5420	5420	5420	0
257	20231228	155300	116457300	5420	5420	5420	5420	0
258	20231228	155200	116457300	5420	5420	5420	5420	0
259	20231228	155100	116457300	5420	5420	5420	5420	0
260	20231228	155000	116457300	5420	5420	5420	5420	0
261	20231228	154900	116457300	5420	5420	5420	5420	0
262	20231228	154800	116457300	5420	5420	5420	5420	0
263	20231228	154700	116457300	5420	5420	5420	5420	0
264	20231228	154600	116457300	5420	5420	5420	5420	0
265	20231228	154500	116457300	5420	5420	5420	5420	0
266	20231228	154400	116457300	5420	5420	5420	5420	0
267	20231228	154300	116457300	5420	5420	5420	5420	0
268	20231228	154200	116457300	5420	5420	5420	5420	0
269	20231228	154100	116457300	5420	5420	5420	5420	0
270	20231228	154000	116457300	5420	5420	5420	5420	0
271	20231228	153900	116457300	5420	5420	5420	5420	0
272	20231228	153800	116457300	5420	5420	5420	5420	644
273	20231228	153700	116457300	5420	5420	5420	5420	0
274	20231228	153600	116457300	5420	5420	5420	5420	0
275	20231228	153500	116457300	5420	5420	5420	5420	0
276	20231228	153400	116457300	5420	5420	5420	5420	0
277	20231228	153300	116457300	5420	5420	5420	5420	0
278	20231228	153200	116457300	5420	5420	5420	5420	0
279	20231228	153100	116457300	5420	5420	5420	5420	0
280	20231228	153000	116457300	5420	5420	5420	5420	644
281	20231228	152900	112966820	5430	5430	5430	5430	0
282	20231228	152800	112966820	5430	5430	5430	5430	0
283	20231228	152700	112966820	5430	5430	5430	5430	0
284	20231228	152600	112966820	5430	5430	5430	5430	0
285	20231228	152500	112966820	5430	5430	5430	5430	0
286	20231228	152400	112966820	5430	5430	5430	5430	0
287	20231228	152300	112966820	5430	5430	5430	5430	0
288	20231228	152200	112966820	5430	5430	5430	5430	0
289	20231228	152100	112966820	5430	5430	5430	5430	0
290	20231228	152000	112966820	5430	5430	5430	5430	0
291	20231228	151900	112966820	5430	5430	5430	5430	12
292	20231228	151800	112901660	5410	5410	5410	5410	19
293	20231228	151700	112798870	5430	5430	5430	5430	0
294	20231228	151600	112798870	5430	5430	5430	5430	0
295	20231228	151500	112798870	5430	5430	5430	5430	2
296	20231228	151400	112788010	5410	5410	5410	5410	20
297	20231228	151300	112679810	5410	5410	5410	5410	0
298	20231228	151200	112679810	5410	5410	5410	5410	20
299	20231228	151100	112571610	5440	5440	5440	5440	0
300	20231228	151000	112571610	5440	5440	5440	5440	1
301	20231228	150900	112566170	5400	5400	5400	5400	0
302	20231228	150800	112566170	5400	5440	5440	5400	13
303	20231228	150700	112495850	5400	5400	5400	5400	0
304	20231228	150600	112495850	5400	5400	5400	5400	0
305	20231228	150500	112495850	5400	5440	5440	5400	94
306	20231228	150400	111987690	5420	5420	5420	5420	0
307	20231228	150300	111987690	5420	5420	5420	5420	0
308	20231228	150200	111987690	5420	5420	5420	5420	292
309	20231228	150100	110405050	5420	5420	5420	5420	7
310	20231228	150000	110367110	5420	5420	5420	5400	206
311	20231228	145900	109254570	5420	5420	5420	5420	0
312	20231228	145800	109254570	5420	5420	5420	5420	1
313	20231228	145700	109249150	5430	5430	5430	5430	1
314	20231228	145600	109243720	5400	5400	5400	5400	0
315	20231228	145500	109243720	5400	5400	5400	5400	1
316	20231228	145400	109238320	5400	5410	5410	5400	529
317	20231228	145300	106378840	5410	5410	5410	5410	0
318	20231228	145200	106378840	5410	5410	5410	5410	0
319	20231228	145100	106378840	5410	5410	5410	5410	20
320	20231228	145000	106270640	5410	5410	5410	5410	10
321	20231228	144900	106216540	5410	5410	5410	5410	5
322	20231228	144800	106189490	5410	5410	5410	5410	0
323	20231228	144700	106189490	5410	5410	5410	5410	0
324	20231228	144600	106189490	5410	5420	5420	5410	5
325	20231228	144500	106162410	5410	5410	5410	5410	20
326	20231228	144400	106054210	5410	5410	5410	5410	9
327	20231228	144300	106005520	5400	5410	5410	5400	500
328	20231228	144200	103301550	5440	5440	5440	5440	0
329	20231228	144100	103301550	5440	5440	5440	5440	0
330	20231228	144000	103301550	5440	5440	5440	5440	0
331	20231228	143900	103301550	5440	5440	5440	5440	1
332	20231228	143800	103296110	5410	5410	5410	5410	1
333	20231228	143700	103290700	5410	5410	5410	5410	25
334	20231228	143600	103155450	5410	5410	5410	5410	0
335	20231228	143500	103155450	5410	5410	5410	5410	100
336	20231228	143400	102614450	5410	5410	5410	5410	0
337	20231228	143300	102614450	5410	5410	5410	5410	20
338	20231228	143200	102506250	5440	5440	5440	5440	0
339	20231228	143100	102506250	5440	5440	5440	5440	0
340	20231228	143000	102506250	5440	5440	5440	5440	0
341	20231228	142900	102506250	5440	5440	5440	5440	0
342	20231228	142800	102506250	5440	5440	5440	5440	1
343	20231228	142700	102500810	5440	5440	5440	5440	200
344	20231228	142600	101412810	5440	5440	5440	5440	0
345	20231228	142500	101412810	5440	5440	5440	5440	0
346	20231228	142400	101412810	5440	5410	5440	5410	99
347	20231228	142300	100877190	5410	5410	5410	5410	11
348	20231228	142200	100817680	5420	5420	5420	5420	10
349	20231228	142100	100763480	5420	5420	5420	5420	0
350	20231228	142000	100763480	5420	5420	5420	5420	0
351	20231228	141900	100763480	5420	5420	5420	5420	0
352	20231228	141800	100763480	5420	5420	5420	5420	0
353	20231228	141700	100763480	5420	5420	5420	5420	0
354	20231228	141600	100763480	5420	5420	5420	5420	0
355	20231228	141500	100763480	5420	5420	5420	5420	50
356	20231228	141400	100492480	5410	5410	5410	5410	0
357	20231228	141300	100492480	5410	5410	5410	5410	0
358	20231228	141200	100492480	5410	5410	5410	5410	0
359	20231228	141100	100492480	5410	5420	5420	5410	376
360	20231228	141000	98457510	5450	5450	5450	5450	0
361	20231228	140900	98457510	5450	5450	5450	5450	0
362	20231228	140800	98457510	5450	5450	5450	5450	0
363	20231228	140700	98457510	5450	5450	5450	5450	0
364	20231228	140600	98457510	5450	5450	5450	5450	0
365	20231228	140500	98457510	5450	5450	5450	5450	0
366	20231228	140400	98457510	5450	5450	5450	5450	0
367	20231228	140300	98457510	5450	5450	5450	5450	0
368	20231228	140200	98457510	5450	5450	5450	5450	0
369	20231228	140100	98457510	5450	5450	5450	5450	0
370	20231228	140000	98457510	5450	5450	5450	5450	9
371	20231228	135900	98408460	5410	5410	5410	5410	0
372	20231228	135800	98408460	5410	5410	5410	5410	0
373	20231228	135700	98408460	5410	5410	5410	5410	0
374	20231228	135600	98408460	5410	5410	5410	5410	0
375	20231228	135500	98408460	5410	5410	5410	5410	0
376	20231228	135400	98408460	5410	5420	5420	5410	290
377	20231228	135300	96838560	5450	5450	5450	5450	0
378	20231228	135200	96838560	5450	5450	5450	5450	0
379	20231228	135100	96838560	5450	5450	5450	5450	0
380	20231228	135000	96838560	5450	5450	5450	5450	0
381	20231228	134900	96838560	5450	5450	5450	5450	0
382	20231228	134800	96838560	5450	5450	5450	5450	1
383	20231228	134700	96833110	5410	5410	5410	5410	0
384	20231228	134600	96833110	5410	5410	5410	5410	0
385	20231228	134500	96833110	5410	5410	5410	5410	0
386	20231228	134400	96833110	5410	5410	5410	5410	0
387	20231228	134300	96833110	5410	5410	5410	5410	0
388	20231228	134200	96833110	5410	5410	5410	5410	0
389	20231228	134100	96833110	5410	5410	5410	5410	0
390	20231228	134000	96833110	5410	5410	5410	5410	0
391	20231228	133900	96833110	5410	5410	5410	5410	0
392	20231228	133800	96833110	5410	5410	5410	5410	0
393	20231228	133700	96833110	5410	5410	5410	5410	0
394	20231228	133600	96833110	5410	5410	5410	5410	100
395	20231228	133500	96292110	5410	5410	5410	5410	1
396	20231228	133400	96286700	5420	5420	5420	5420	0
397	20231228	133300	96286700	5420	5420	5420	5420	0
398	20231228	133200	96286700	5420	5420	5420	5420	0
399	20231228	133100	96286700	5420	5420	5420	5420	0
400	20231228	133000	96286700	5420	5420	5420	5420	610
401	20231228	132900	92980500	5410	5420	5420	5410	164
402	20231228	132800	92092610	5430	5430	5430	5430	0
403	20231228	132700	92092610	5430	5430	5430	5430	0
404	20231228	132600	92092610	5430	5430	5430	5430	0
405	20231228	132500	92092610	5430	5430	5430	5430	0
406	20231228	132400	92092610	5430	5430	5430	5430	1
407	20231228	132300	92087180	5420	5420	5420	5420	1
408	20231228	132200	92081760	5420	5420	5420	5420	0
409	20231228	132100	92081760	5420	5440	5440	5420	619
410	20231228	132000	88726750	5420	5420	5420	5420	0
411	20231228	131900	88726750	5420	5420	5420	5420	0
412	20231228	131800	88726750	5420	5420	5420	5420	0
413	20231228	131700	88726750	5420	5420	5420	5420	0
414	20231228	131600	88726750	5420	5420	5420	5420	0
415	20231228	131500	88726750	5420	5420	5420	5420	40
416	20231228	131400	88509950	5460	5460	5460	5460	0
417	20231228	131300	88509950	5460	5460	5460	5460	0
418	20231228	131200	88509950	5460	5460	5460	5460	0
419	20231228	131100	88509950	5460	5460	5460	5460	0
420	20231228	131000	88509950	5460	5460	5460	5460	0
421	20231228	130900	88509950	5460	5460	5460	5460	0
422	20231228	130800	88509950	5460	5460	5460	5460	0
423	20231228	130700	88509950	5460	5460	5460	5460	0
424	20231228	130600	88509950	5460	5460	5460	5460	0
425	20231228	130500	88509950	5460	5460	5460	5460	0
426	20231228	130400	88509950	5460	5460	5460	5460	0
427	20231228	130300	88509950	5460	5460	5460	5460	0
428	20231228	130200	88509950	5460	5460	5460	5460	0
429	20231228	130100	88509950	5460	5460	5460	5460	2
430	20231228	130000	88499030	5460	5450	5460	5450	8
431	20231228	125900	88455390	5440	5430	5440	5430	384
432	20231228	125800	86368930	5440	5440	5440	5440	0
433	20231228	125700	86368930	5440	5440	5440	5440	0
434	20231228	125600	86368930	5440	5440	5440	5440	0
435	20231228	125500	86368930	5440	5440	5440	5440	0
436	20231228	125400	86368930	5440	5440	5440	5440	0
437	20231228	125300	86368930	5440	5440	5440	5440	0
438	20231228	125200	86368930	5440	5440	5440	5440	0
439	20231228	125100	86368930	5440	5440	5440	5440	1
440	20231228	125000	86363490	5410	5410	5410	5410	0
441	20231228	124900	86363490	5410	5410	5410	5410	0
442	20231228	124800	86363490	5410	5410	5410	5410	0
443	20231228	124700	86363490	5410	5410	5410	5410	0
444	20231228	124600	86363490	5410	5410	5410	5410	0
445	20231228	124500	86363490	5410	5410	5410	5410	86
446	20231228	124400	85898230	5410	5420	5420	5410	518
447	20231228	124300	83095800	5420	5430	5430	5420	446
448	20231228	124200	80678280	5430	5450	5450	5430	500
449	20231228	124100	77963090	5450	5450	5450	5450	500
450	20231228	124000	75238090	5460	5460	5460	5460	687
451	20231228	123900	71487070	5490	5490	5490	5490	0
452	20231228	123800	71487070	5490	5490	5490	5490	0
453	20231228	123700	71487070	5490	5490	5490	5490	0
454	20231228	123600	71487070	5490	5490	5490	5490	0
455	20231228	123500	71487070	5490	5490	5490	5490	0
456	20231228	123400	71487070	5490	5490	5490	5490	0
457	20231228	123300	71487070	5490	5490	5490	5490	5
458	20231228	123200	71459620	5490	5490	5490	5490	0
459	20231228	123100	71459620	5490	5490	5490	5490	0
460	20231228	123000	71459620	5490	5490	5490	5490	0
461	20231228	122900	71459620	5490	5490	5490	5490	0
462	20231228	122800	71459620	5490	5490	5490	5490	0
463	20231228	122700	71459620	5490	5490	5490	5490	0
464	20231228	122600	71459620	5490	5490	5490	5490	2
465	20231228	122500	71448640	5490	5490	5490	5490	0
466	20231228	122400	71448640	5490	5490	5490	5490	0
467	20231228	122300	71448640	5490	5490	5490	5490	1
468	20231228	122200	71443150	5490	5490	5490	5490	0
469	20231228	122100	71443150	5490	5490	5490	5490	0
470	20231228	122000	71443150	5490	5490	5490	5490	0
471	20231228	121900	71443150	5490	5490	5490	5490	0
472	20231228	121800	71443150	5490	5490	5490	5490	0
473	20231228	121700	71443150	5490	5490	5490	5490	23
474	20231228	121600	71316880	5490	5490	5490	5490	0
475	20231228	121500	71316880	5490	5490	5490	5490	7
476	20231228	121400	71278450	5490	5490	5490	5490	30
477	20231228	121300	71113750	5490	5480	5490	5480	18
478	20231228	121200	71015030	5480	5480	5480	5480	0
479	20231228	121100	71015030	5480	5480	5480	5480	0
480	20231228	121000	71015030	5480	5480	5480	5480	4
481	20231228	120900	70993110	5480	5480	5480	5480	0
482	20231228	120800	70993110	5480	5480	5480	5480	0
483	20231228	120700	70993110	5480	5480	5480	5480	0
484	20231228	120600	70993110	5480	5480	5480	5480	0
485	20231228	120500	70993110	5480	5480	5480	5480	0
486	20231228	120400	70993110	5480	5480	5480	5480	1
487	20231228	120300	70987630	5460	5460	5460	5460	0
488	20231228	120200	70987630	5460	5460	5460	5460	0
489	20231228	120100	70987630	5460	5460	5460	5460	0
490	20231228	120000	70987630	5460	5460	5460	5460	0
491	20231228	115900	70987630	5460	5460	5460	5460	0
492	20231228	115800	70987630	5460	5460	5460	5460	0
493	20231228	115700	70987630	5460	5460	5460	5460	0
494	20231228	115600	70987630	5460	5460	5460	5460	0
495	20231228	115500	70987630	5460	5460	5460	5460	0
496	20231228	115400	70987630	5460	5460	5460	5460	0
497	20231228	115300	70987630	5460	5460	5460	5460	0
498	20231228	115200	70987630	5460	5460	5460	5460	0
499	20231228	115100	70987630	5460	5460	5460	5460	0
500	20231228	115000	70987630	5460	5460	5460	5460	2
501	20231228	114900	70976710	5460	5460	5460	5460	0
502	20231228	114800	70976710	5460	5460	5460	5460	0
503	20231228	114700	70976710	5460	5460	5460	5460	0
504	20231228	114600	70976710	5460	5460	5460	5460	0
505	20231228	114500	70976710	5460	5460	5460	5460	0
506	20231228	114400	70976710	5460	5460	5460	5460	17
507	20231228	114300	70883890	5470	5470	5470	5470	0
508	20231228	114200	70883890	5470	5470	5470	5470	0
509	20231228	114100	70883890	5470	5470	5470	5470	0
510	20231228	114000	70883890	5470	5470	5470	5470	0
511	20231228	113900	70883890	5470	5470	5470	5470	0
512	20231228	113800	70883890	5470	5460	5470	5460	5
513	20231228	113700	70856580	5490	5490	5490	5490	0
514	20231228	113600	70856580	5490	5490	5490	5490	0
515	20231228	113500	70856580	5490	5490	5490	5490	0
516	20231228	113400	70856580	5490	5490	5490	5490	0
517	20231228	113300	70856580	5490	5490	5490	5490	0
518	20231228	113200	70856580	5490	5490	5490	5490	0
519	20231228	113100	70856580	5490	5490	5490	5490	1
520	20231228	113000	70851090	5490	5490	5490	5490	0
521	20231228	112900	70851090	5490	5490	5490	5490	0
522	20231228	112800	70851090	5490	5490	5490	5490	0
523	20231228	112700	70851090	5490	5490	5490	5490	0
524	20231228	112600	70851090	5490	5490	5490	5490	0
525	20231228	112500	70851090	5490	5490	5490	5490	91
526	20231228	112400	70351500	5490	5490	5490	5490	20
527	20231228	112300	70241700	5460	5460	5460	5460	5
528	20231228	112200	70214400	5460	5470	5470	5460	40
529	20231228	112100	69995960	5480	5480	5480	5480	0
530	20231228	112000	69995960	5480	5480	5480	5480	0
531	20231228	111900	69995960	5480	5480	5480	5480	10
532	20231228	111800	69941160	5480	5480	5480	5480	0
533	20231228	111700	69941160	5480	5480	5480	5480	0
534	20231228	111600	69941160	5480	5480	5480	5480	0
535	20231228	111500	69941160	5480	5480	5480	5480	0
536	20231228	111400	69941160	5480	5480	5480	5480	0
537	20231228	111300	69941160	5480	5480	5480	5480	0
538	20231228	111200	69941160	5480	5480	5480	5480	0
539	20231228	111100	69941160	5480	5480	5480	5480	0
540	20231228	111000	69941160	5480	5480	5480	5480	0
541	20231228	110900	69941160	5480	5480	5480	5480	2
542	20231228	110800	69930200	5490	5490	5490	5490	0
543	20231228	110700	69930200	5490	5490	5490	5490	0
544	20231228	110600	69930200	5490	5490	5490	5490	0
545	20231228	110500	69930200	5490	5490	5490	5490	0
546	20231228	110400	69930200	5490	5490	5490	5490	0
547	20231228	110300	69930200	5490	5490	5490	5490	2
548	20231228	110200	69919220	5460	5460	5460	5460	0
549	20231228	110100	69919220	5460	5460	5460	5460	0
550	20231228	110000	69919220	5460	5460	5460	5460	0
551	20231228	105900	69919220	5460	5460	5460	5460	0
552	20231228	105800	69919220	5460	5480	5480	5460	340
553	20231228	105700	68061020	5460	5460	5460	5460	0
554	20231228	105600	68061020	5460	5460	5460	5460	0
555	20231228	105500	68061020	5460	5460	5460	5460	5
556	20231228	105400	68033720	5460	5460	5460	5460	2
557	20231228	105300	68022800	5480	5480	5480	5480	1
558	20231228	105200	68017320	5470	5470	5470	5470	0
559	20231228	105100	68017320	5470	5470	5470	5470	0
560	20231228	105000	68017320	5470	5470	5470	5470	0
561	20231228	104900	68017320	5470	5470	5470	5470	0
562	20231228	104800	68017320	5470	5470	5470	5470	0
563	20231228	104700	68017320	5470	5470	5470	5470	0
564	20231228	104600	68017320	5470	5470	5470	5470	0
565	20231228	104500	68017320	5470	5470	5470	5470	0
566	20231228	104400	68017320	5470	5470	5470	5470	0
567	20231228	104300	68017320	5470	5470	5470	5470	0
568	20231228	104200	68017320	5470	5470	5470	5460	1187
569	20231228	104100	61525030	5480	5480	5480	5480	1
570	20231228	104000	61519550	5470	5470	5470	5470	0
571	20231228	103900	61519550	5470	5470	5470	5470	30
572	20231228	103800	61355450	5470	5470	5470	5470	0
573	20231228	103700	61355450	5470	5470	5470	5470	0
574	20231228	103600	61355450	5470	5470	5470	5470	0
575	20231228	103500	61355450	5470	5470	5470	5470	0
576	20231228	103400	61355450	5470	5470	5470	5470	18
577	20231228	103300	61256990	5470	5470	5470	5470	0
578	20231228	103200	61256990	5470	5470	5470	5470	0
579	20231228	103100	61256990	5470	5470	5470	5470	0
580	20231228	103000	61256990	5470	5470	5470	5470	0
581	20231228	102900	61256990	5470	5470	5470	5470	190
582	20231228	102800	60217690	5510	5510	5510	5510	0
583	20231228	102700	60217690	5510	5510	5510	5510	1
584	20231228	102600	60212180	5480	5480	5480	5480	0
585	20231228	102500	60212180	5480	5480	5480	5480	0
586	20231228	102400	60212180	5480	5480	5480	5480	0
587	20231228	102300	60212180	5480	5480	5480	5480	975
588	20231228	102200	54869180	5480	5480	5480	5480	1
589	20231228	102100	54863700	5480	5480	5480	5480	0
590	20231228	102000	54863700	5480	5480	5480	5480	0
591	20231228	101900	54863700	5480	5480	5480	5480	62
592	20231228	101800	54523940	5480	5480	5480	5480	0
593	20231228	101700	54523940	5480	5480	5480	5480	0
594	20231228	101600	54523940	5480	5510	5510	5480	4
595	20231228	101500	54501960	5480	5480	5480	5480	0
596	20231228	101400	54501960	5480	5480	5480	5480	0
597	20231228	101300	54501960	5480	5500	5500	5480	50
598	20231228	101200	54227740	5500	5500	5500	5500	989
599	20231228	101100	48788240	5500	5500	5500	5500	0
600	20231228	101000	48788240	5500	5500	5500	5500	10
601	20231228	100900	48733240	5480	5500	5500	5480	171
602	20231228	100800	47796140	5470	5470	5470	5470	0
603	20231228	100700	47796140	5470	5470	5470	5470	0
604	20231228	100600	47796140	5470	5470	5470	5470	0
605	20231228	100500	47796140	5470	5470	5470	5470	0
606	20231228	100400	47796140	5470	5480	5480	5470	164
607	20231228	100300	46898560	5470	5470	5470	5470	0
608	20231228	100200	46898560	5470	5470	5470	5470	30
609	20231228	100100	46734460	5470	5480	5480	5470	100
610	20231228	100000	46186470	5500	5500	5500	5500	0
611	20231228	095900	46186470	5500	5500	5500	5500	30
612	20231228	095800	46021470	5500	5500	5500	5500	200
613	20231228	095700	44921470	5500	5500	5500	5500	0
614	20231228	095600	44921470	5500	5480	5500	5480	102
615	20231228	095500	44362490	5480	5500	5500	5470	400
616	20231228	095400	42169890	5510	5510	5510	5510	328
617	20231228	095300	40362610	5510	5510	5510	5510	60
618	20231228	095200	40032010	5510	5510	5510	5510	0
619	20231228	095100	40032010	5510	5510	5510	5510	158
620	20231228	095000	39161430	5510	5530	5550	5510	374
621	20231228	094900	37094970	5530	5530	5530	5530	0
622	20231228	094800	37094970	5530	5490	5530	5490	39
623	20231228	094700	36880500	5490	5490	5490	5490	0
624	20231228	094600	36880500	5490	5490	5490	5490	1
625	20231228	094500	36875010	5490	5490	5490	5490	0
626	20231228	094400	36875010	5490	5480	5490	5460	175
627	20231228	094300	35915110	5490	5490	5490	5490	0
628	20231228	094200	35915110	5490	5490	5490	5490	0
629	20231228	094100	35915110	5490	5490	5490	5490	27
630	20231228	094000	35766880	5500	5500	5500	5500	0
631	20231228	093900	35766880	5500	5500	5500	5500	72
632	20231228	093800	35370880	5500	5490	5500	5490	289
633	20231228	093700	33781830	5480	5480	5480	5480	0
634	20231228	093600	33781830	5480	5480	5480	5480	430
635	20231228	093500	31425430	5470	5470	5470	5470	0
636	20231228	093400	31425430	5470	5470	5470	5470	1
637	20231228	093300	31419960	5480	5480	5480	5480	1
638	20231228	093200	31414480	5480	5480	5480	5480	203
639	20231228	093100	30302040	5480	5460	5480	5460	1110
640	20231228	093000	24233450	5470	5460	5470	5460	102
641	20231228	092900	23676510	5470	5480	5480	5470	2
642	20231228	092800	23665560	5480	5490	5490	5480	201
643	20231228	092700	22562080	5490	5490	5490	5490	0
644	20231228	092600	22562080	5490	5490	5490	5490	0
645	20231228	092500	22562080	5490	5480	5490	5480	136
646	20231228	092400	21815450	5480	5480	5480	5480	9
647	20231228	092300	21766130	5490	5490	5490	5490	0
648	20231228	092200	21766130	5490	5470	5490	5470	141
649	20231228	092100	20994320	5490	5490	5490	5490	10
650	20231228	092000	20939420	5500	5460	5500	5460	294
651	20231228	091900	19328340	5450	5450	5450	5450	978
652	20231228	091800	13998240	5450	5420	5450	5420	97
653	20231228	091700	13469800	5410	5410	5410	5410	100
654	20231228	091600	12928800	5410	5410	5410	5410	0
655	20231228	091500	12928800	5410	5410	5410	5410	1019
656	20231228	091400	7416010	5410	5410	5410	5410	104
657	20231228	091300	6853370	5410	5410	5410	5410	17
658	20231228	091200	6761400	5400	5400	5400	5400	0
659	20231228	091100	6761400	5400	5430	5430	5400	352
660	20231228	091000	4856520	5450	5450	5450	5450	0
661	20231228	090900	4856520	5450	5450	5450	5450	1
662	20231228	090800	4851070	5430	5430	5430	5430	16
663	20231228	090700	4764190	5450	5450	5450	5450	0
664	20231228	090600	4764190	5450	5450	5450	5450	2
665	20231228	090500	4753290	5440	5440	5440	5440	4
666	20231228	090400	4731530	5430	5430	5430	5430	382
667	20231228	090300	2657270	5390	5390	5390	5390	0
668	20231228	090200	2657270	5390	5390	5390	5390	13
669	20231228	090100	2587200	5390	5390	5390	5390	0
670	20231228	090000	2587200	5390	5390	5390	5390	480