KissMeData/317400/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	211100	284907060	5070	5070	5070	5070	368
3	20231228	211000	284907060	5070	5070	5070	5070	0
4	20231228	210900	284907060	5070	5070	5070	5070	0
5	20231228	210800	284907060	5070	5070	5070	5070	0
6	20231228	210700	284907060	5070	5070	5070	5070	0
7	20231228	210600	284907060	5070	5070	5070	5070	0
8	20231228	210500	284907060	5070	5070	5070	5070	0
9	20231228	210400	284907060	5070	5070	5070	5070	0
10	20231228	210300	284907060	5070	5070	5070	5070	0
11	20231228	210200	284907060	5070	5070	5070	5070	0
12	20231228	210100	284907060	5070	5070	5070	5070	0
13	20231228	210000	284907060	5070	5070	5070	5070	0
14	20231228	205900	284907060	5070	5070	5070	5070	0
15	20231228	205800	284907060	5070	5070	5070	5070	0
16	20231228	205700	284907060	5070	5070	5070	5070	0
17	20231228	205600	284907060	5070	5070	5070	5070	0
18	20231228	205500	284907060	5070	5070	5070	5070	0
19	20231228	205400	284907060	5070	5070	5070	5070	0
20	20231228	205300	284907060	5070	5070	5070	5070	0
21	20231228	205200	284907060	5070	5070	5070	5070	0
22	20231228	205100	284907060	5070	5070	5070	5070	0
23	20231228	205000	284907060	5070	5070	5070	5070	0
24	20231228	204900	284907060	5070	5070	5070	5070	0
25	20231228	204800	284907060	5070	5070	5070	5070	0
26	20231228	204700	284907060	5070	5070	5070	5070	0
27	20231228	204600	284907060	5070	5070	5070	5070	0
28	20231228	204500	284907060	5070	5070	5070	5070	0
29	20231228	204400	284907060	5070	5070	5070	5070	0
30	20231228	204300	284907060	5070	5070	5070	5070	0
31	20231228	204200	284907060	5070	5070	5070	5070	0
32	20231228	204100	284907060	5070	5070	5070	5070	368
33	20231228	204000	284907060	5070	5070	5070	5070	0
34	20231228	203900	284907060	5070	5070	5070	5070	0
35	20231228	203800	284907060	5070	5070	5070	5070	0
36	20231228	203700	284907060	5070	5070	5070	5070	0
37	20231228	203600	284907060	5070	5070	5070	5070	0
38	20231228	203500	284907060	5070	5070	5070	5070	0
39	20231228	203400	284907060	5070	5070	5070	5070	0
40	20231228	203300	284907060	5070	5070	5070	5070	0
41	20231228	203200	284907060	5070	5070	5070	5070	0
42	20231228	203100	284907060	5070	5070	5070	5070	0
43	20231228	203000	284907060	5070	5070	5070	5070	0
44	20231228	202900	284907060	5070	5070	5070	5070	0
45	20231228	202800	284907060	5070	5070	5070	5070	0
46	20231228	202700	284907060	5070	5070	5070	5070	0
47	20231228	202600	284907060	5070	5070	5070	5070	0
48	20231228	202500	284907060	5070	5070	5070	5070	0
49	20231228	202400	284907060	5070	5070	5070	5070	0
50	20231228	202300	284907060	5070	5070	5070	5070	0
51	20231228	202200	284907060	5070	5070	5070	5070	0
52	20231228	202100	284907060	5070	5070	5070	5070	0
53	20231228	202000	284907060	5070	5070	5070	5070	0
54	20231228	201900	284907060	5070	5070	5070	5070	0
55	20231228	201800	284907060	5070	5070	5070	5070	0
56	20231228	201700	284907060	5070	5070	5070	5070	0
57	20231228	201600	284907060	5070	5070	5070	5070	0
58	20231228	201500	284907060	5070	5070	5070	5070	0
59	20231228	201400	284907060	5070	5070	5070	5070	0
60	20231228	201300	284907060	5070	5070	5070	5070	0
61	20231228	201200	284907060	5070	5070	5070	5070	0
62	20231228	201100	284907060	5070	5070	5070	5070	368
63	20231228	201000	284907060	5070	5070	5070	5070	0
64	20231228	200900	284907060	5070	5070	5070	5070	0
65	20231228	200800	284907060	5070	5070	5070	5070	0
66	20231228	200700	284907060	5070	5070	5070	5070	0
67	20231228	200600	284907060	5070	5070	5070	5070	0
68	20231228	200500	284907060	5070	5070	5070	5070	0
69	20231228	200400	284907060	5070	5070	5070	5070	0
70	20231228	200300	284907060	5070	5070	5070	5070	0
71	20231228	200200	284907060	5070	5070	5070	5070	0
72	20231228	200100	284907060	5070	5070	5070	5070	0
73	20231228	200000	284907060	5070	5070	5070	5070	0
74	20231228	195900	284907060	5070	5070	5070	5070	0
75	20231228	195800	284907060	5070	5070	5070	5070	0
76	20231228	195700	284907060	5070	5070	5070	5070	0
77	20231228	195600	284907060	5070	5070	5070	5070	0
78	20231228	195500	284907060	5070	5070	5070	5070	0
79	20231228	195400	284907060	5070	5070	5070	5070	0
80	20231228	195300	284907060	5070	5070	5070	5070	0
81	20231228	195200	284907060	5070	5070	5070	5070	0
82	20231228	195100	284907060	5070	5070	5070	5070	0
83	20231228	195000	284907060	5070	5070	5070	5070	0
84	20231228	194900	284907060	5070	5070	5070	5070	0
85	20231228	194800	284907060	5070	5070	5070	5070	0
86	20231228	194700	284907060	5070	5070	5070	5070	0
87	20231228	194600	284907060	5070	5070	5070	5070	0
88	20231228	194500	284907060	5070	5070	5070	5070	0
89	20231228	194400	284907060	5070	5070	5070	5070	0
90	20231228	194300	284907060	5070	5070	5070	5070	0
91	20231228	194200	284907060	5070	5070	5070	5070	0
92	20231228	194100	284907060	5070	5070	5070	5070	368
93	20231228	194000	284907060	5070	5070	5070	5070	0
94	20231228	193900	284907060	5070	5070	5070	5070	0
95	20231228	193800	284907060	5070	5070	5070	5070	0
96	20231228	193700	284907060	5070	5070	5070	5070	0
97	20231228	193600	284907060	5070	5070	5070	5070	0
98	20231228	193500	284907060	5070	5070	5070	5070	0
99	20231228	193400	284907060	5070	5070	5070	5070	0
100	20231228	193300	284907060	5070	5070	5070	5070	0
101	20231228	193200	284907060	5070	5070	5070	5070	0
102	20231228	193100	284907060	5070	5070	5070	5070	0
103	20231228	193000	284907060	5070	5070	5070	5070	0
104	20231228	192900	284907060	5070	5070	5070	5070	0
105	20231228	192800	284907060	5070	5070	5070	5070	0
106	20231228	192700	284907060	5070	5070	5070	5070	0
107	20231228	192600	284907060	5070	5070	5070	5070	0
108	20231228	192500	284907060	5070	5070	5070	5070	0
109	20231228	192400	284907060	5070	5070	5070	5070	0
110	20231228	192300	284907060	5070	5070	5070	5070	0
111	20231228	192200	284907060	5070	5070	5070	5070	0
112	20231228	192100	284907060	5070	5070	5070	5070	0
113	20231228	192000	284907060	5070	5070	5070	5070	0
114	20231228	191900	284907060	5070	5070	5070	5070	0
115	20231228	191800	284907060	5070	5070	5070	5070	0
116	20231228	191700	284907060	5070	5070	5070	5070	0
117	20231228	191600	284907060	5070	5070	5070	5070	0
118	20231228	191500	284907060	5070	5070	5070	5070	0
119	20231228	191400	284907060	5070	5070	5070	5070	0
120	20231228	191300	284907060	5070	5070	5070	5070	0
121	20231228	191200	284907060	5070	5070	5070	5070	0
122	20231228	191100	284907060	5070	5070	5070	5070	368
123	20231228	191000	284907060	5070	5070	5070	5070	0
124	20231228	190900	284907060	5070	5070	5070	5070	0
125	20231228	190800	284907060	5070	5070	5070	5070	0
126	20231228	190700	284907060	5070	5070	5070	5070	0
127	20231228	190600	284907060	5070	5070	5070	5070	0
128	20231228	190500	284907060	5070	5070	5070	5070	0
129	20231228	190400	284907060	5070	5070	5070	5070	0
130	20231228	190300	284907060	5070	5070	5070	5070	0
131	20231228	190200	284907060	5070	5070	5070	5070	0
132	20231228	190100	284907060	5070	5070	5070	5070	0
133	20231228	190000	284907060	5070	5070	5070	5070	0
134	20231228	185900	284907060	5070	5070	5070	5070	0
135	20231228	185800	284907060	5070	5070	5070	5070	0
136	20231228	185700	284907060	5070	5070	5070	5070	0
137	20231228	185600	284907060	5070	5070	5070	5070	0
138	20231228	185500	284907060	5070	5070	5070	5070	0
139	20231228	185400	284907060	5070	5070	5070	5070	0
140	20231228	185300	284907060	5070	5070	5070	5070	0
141	20231228	185200	284907060	5070	5070	5070	5070	0
142	20231228	185100	284907060	5070	5070	5070	5070	0
143	20231228	185000	284907060	5070	5070	5070	5070	0
144	20231228	184900	284907060	5070	5070	5070	5070	0
145	20231228	184800	284907060	5070	5070	5070	5070	0
146	20231228	184700	284907060	5070	5070	5070	5070	0
147	20231228	184600	284907060	5070	5070	5070	5070	0
148	20231228	184500	284907060	5070	5070	5070	5070	0
149	20231228	184400	284907060	5070	5070	5070	5070	0
150	20231228	184300	284907060	5070	5070	5070	5070	0
151	20231228	184200	284907060	5070	5070	5070	5070	0
152	20231228	184100	284907060	5070	5070	5070	5070	368
153	20231228	184000	284907060	5070	5070	5070	5070	0
154	20231228	183900	284907060	5070	5070	5070	5070	0
155	20231228	183800	284907060	5070	5070	5070	5070	0
156	20231228	183700	284907060	5070	5070	5070	5070	0
157	20231228	183600	284907060	5070	5070	5070	5070	0
158	20231228	183500	284907060	5070	5070	5070	5070	0
159	20231228	183400	284907060	5070	5070	5070	5070	0
160	20231228	183300	284907060	5070	5070	5070	5070	0
161	20231228	183200	284907060	5070	5070	5070	5070	0
162	20231228	183100	284907060	5070	5070	5070	5070	0
163	20231228	183000	284907060	5070	5070	5070	5070	0
164	20231228	182900	284907060	5070	5070	5070	5070	0
165	20231228	182800	284907060	5070	5070	5070	5070	0
166	20231228	182700	284907060	5070	5070	5070	5070	0
167	20231228	182600	284907060	5070	5070	5070	5070	0
168	20231228	182500	284907060	5070	5070	5070	5070	0
169	20231228	182400	284907060	5070	5070	5070	5070	0
170	20231228	182300	284907060	5070	5070	5070	5070	0
171	20231228	182200	284907060	5070	5070	5070	5070	0
172	20231228	182100	284907060	5070	5070	5070	5070	0
173	20231228	182000	284907060	5070	5070	5070	5070	0
174	20231228	181900	284907060	5070	5070	5070	5070	0
175	20231228	181800	284907060	5070	5070	5070	5070	0
176	20231228	181700	284907060	5070	5070	5070	5070	0
177	20231228	181600	284907060	5070	5070	5070	5070	0
178	20231228	181500	284907060	5070	5070	5070	5070	0
179	20231228	181400	284907060	5070	5070	5070	5070	0
180	20231228	181300	284907060	5070	5070	5070	5070	0
181	20231228	181200	284907060	5070	5070	5070	5070	0
182	20231228	181100	284907060	5070	5070	5070	5070	368
183	20231228	181000	284907060	5070	5070	5070	5070	0
184	20231228	180900	284907060	5070	5070	5070	5070	0
185	20231228	180800	284907060	5070	5070	5070	5070	0
186	20231228	180700	284907060	5070	5070	5070	5070	0
187	20231228	180600	284907060	5070	5070	5070	5070	0
188	20231228	180500	284907060	5070	5070	5070	5070	0
189	20231228	180400	284907060	5070	5070	5070	5070	0
190	20231228	180300	284907060	5070	5070	5070	5070	0
191	20231228	180200	284907060	5070	5070	5070	5070	0
192	20231228	180100	284907060	5070	5070	5070	5070	0
193	20231228	180000	284907060	5070	5070	5070	5070	0
194	20231228	175900	284907060	5070	5070	5070	5070	0
195	20231228	175800	284907060	5070	5070	5070	5070	0
196	20231228	175700	284907060	5070	5070	5070	5070	0
197	20231228	175600	284907060	5070	5070	5070	5070	0
198	20231228	175500	284907060	5070	5070	5070	5070	0
199	20231228	175400	284907060	5070	5070	5070	5070	0
200	20231228	175300	284907060	5070	5070	5070	5070	0
201	20231228	175200	284907060	5070	5070	5070	5070	0
202	20231228	175100	284907060	5070	5070	5070	5070	0
203	20231228	175000	284907060	5070	5070	5070	5070	0
204	20231228	174900	284907060	5070	5070	5070	5070	0
205	20231228	174800	284907060	5070	5070	5070	5070	0
206	20231228	174700	284907060	5070	5070	5070	5070	0
207	20231228	174600	284907060	5070	5070	5070	5070	0
208	20231228	174500	284907060	5070	5070	5070	5070	0
209	20231228	174400	284907060	5070	5070	5070	5070	0
210	20231228	174300	284907060	5070	5070	5070	5070	0
211	20231228	174200	284907060	5070	5070	5070	5070	0
212	20231228	174100	284907060	5070	5070	5070	5070	368
213	20231228	174000	284907060	5070	5070	5070	5070	0
214	20231228	173900	284907060	5070	5070	5070	5070	0
215	20231228	173800	284907060	5070	5070	5070	5070	0
216	20231228	173700	284907060	5070	5070	5070	5070	0
217	20231228	173600	284907060	5070	5070	5070	5070	0
218	20231228	173500	284907060	5070	5070	5070	5070	0
219	20231228	173400	284907060	5070	5070	5070	5070	0
220	20231228	173300	284907060	5070	5070	5070	5070	0
221	20231228	173200	284907060	5070	5070	5070	5070	0
222	20231228	173100	284907060	5070	5070	5070	5070	0
223	20231228	173000	284907060	5070	5070	5070	5070	0
224	20231228	172900	284907060	5070	5070	5070	5070	0
225	20231228	172800	284907060	5070	5070	5070	5070	0
226	20231228	172700	284907060	5070	5070	5070	5070	0
227	20231228	172600	284907060	5070	5070	5070	5070	0
228	20231228	172500	284907060	5070	5070	5070	5070	0
229	20231228	172400	284907060	5070	5070	5070	5070	0
230	20231228	172300	284907060	5070	5070	5070	5070	0
231	20231228	172200	284907060	5070	5070	5070	5070	0
232	20231228	172100	284907060	5070	5070	5070	5070	0
233	20231228	172000	284907060	5070	5070	5070	5070	0
234	20231228	171900	284907060	5070	5070	5070	5070	0
235	20231228	171800	284907060	5070	5070	5070	5070	0
236	20231228	171700	284907060	5070	5070	5070	5070	0
237	20231228	171600	284907060	5070	5070	5070	5070	0
238	20231228	171500	284907060	5070	5070	5070	5070	0
239	20231228	171400	284907060	5070	5070	5070	5070	0
240	20231228	171300	284907060	5070	5070	5070	5070	0
241	20231228	171200	284907060	5070	5070	5070	5070	0
242	20231228	171100	284907060	5070	5070	5070	5070	368
243	20231228	171000	284907060	5070	5070	5070	5070	0
244	20231228	170900	284907060	5070	5070	5070	5070	0
245	20231228	170800	284907060	5070	5070	5070	5070	0
246	20231228	170700	284907060	5070	5070	5070	5070	0
247	20231228	170600	284907060	5070	5070	5070	5070	0
248	20231228	170500	284907060	5070	5070	5070	5070	0
249	20231228	170400	284907060	5070	5070	5070	5070	0
250	20231228	170300	284907060	5070	5070	5070	5070	0
251	20231228	170200	284907060	5070	5070	5070	5070	0
252	20231228	170100	284907060	5070	5070	5070	5070	0
253	20231228	170000	284907060	5070	5070	5070	5070	0
254	20231228	165900	284907060	5070	5070	5070	5070	0
255	20231228	165800	284907060	5070	5070	5070	5070	0
256	20231228	165700	284907060	5070	5070	5070	5070	0
257	20231228	165600	284907060	5070	5070	5070	5070	0
258	20231228	165500	284907060	5070	5070	5070	5070	0
259	20231228	165400	284907060	5070	5070	5070	5070	0
260	20231228	165300	284907060	5070	5070	5070	5070	0
261	20231228	165200	284907060	5070	5070	5070	5070	0
262	20231228	165100	284907060	5070	5070	5070	5070	0
263	20231228	165000	284907060	5070	5070	5070	5070	0
264	20231228	164900	284907060	5070	5070	5070	5070	0
265	20231228	164800	284907060	5070	5070	5070	5070	0
266	20231228	164700	284907060	5070	5070	5070	5070	0
267	20231228	164600	284907060	5070	5070	5070	5070	0
268	20231228	164500	284907060	5070	5070	5070	5070	0
269	20231228	164400	284907060	5070	5070	5070	5070	0
270	20231228	164300	284907060	5070	5070	5070	5070	0
271	20231228	164200	284907060	5070	5070	5070	5070	0
272	20231228	164100	284907060	5070	5070	5070	5070	368
273	20231228	164000	284907060	5070	5070	5070	5070	0
274	20231228	163900	284907060	5070	5070	5070	5070	0
275	20231228	163800	284907060	5070	5070	5070	5070	0
276	20231228	163700	284907060	5070	5070	5070	5070	0
277	20231228	163600	284907060	5070	5070	5070	5070	0
278	20231228	163500	284907060	5070	5070	5070	5070	0
279	20231228	163400	284907060	5070	5070	5070	5070	0
280	20231228	163300	284907060	5070	5070	5070	5070	0
281	20231228	163200	284907060	5070	5070	5070	5070	0
282	20231228	163100	284907060	5070	5070	5070	5070	0
283	20231228	163000	284907060	5070	5070	5070	5070	0
284	20231228	162900	284907060	5070	5070	5070	5070	0
285	20231228	162800	284907060	5070	5070	5070	5070	0
286	20231228	162700	284907060	5070	5070	5070	5070	0
287	20231228	162600	284907060	5070	5070	5070	5070	0
288	20231228	162500	284907060	5070	5070	5070	5070	0
289	20231228	162400	284907060	5070	5070	5070	5070	0
290	20231228	162300	284907060	5070	5070	5070	5070	0
291	20231228	162200	284907060	5070	5070	5070	5070	0
292	20231228	162100	284907060	5070	5070	5070	5070	0
293	20231228	162000	284907060	5070	5070	5070	5070	0
294	20231228	161900	284907060	5070	5070	5070	5070	0
295	20231228	161800	284907060	5070	5070	5070	5070	0
296	20231228	161700	284907060	5070	5070	5070	5070	0
297	20231228	161600	284907060	5070	5070	5070	5070	0
298	20231228	161500	284907060	5070	5070	5070	5070	0
299	20231228	161400	284907060	5070	5070	5070	5070	0
300	20231228	161300	284907060	5070	5070	5070	5070	0
301	20231228	161200	284907060	5070	5070	5070	5070	0
302	20231228	161100	284907060	5070	5070	5070	5070	368
303	20231228	161000	284907060	5070	5070	5070	5070	0
304	20231228	160900	284907060	5070	5070	5070	5070	0
305	20231228	160800	284907060	5070	5070	5070	5070	0
306	20231228	160700	284907060	5070	5070	5070	5070	0
307	20231228	160600	284907060	5070	5070	5070	5070	0
308	20231228	160500	284907060	5070	5070	5070	5070	0
309	20231228	160400	284907060	5070	5070	5070	5070	0
310	20231228	160300	284907060	5070	5070	5070	5070	0
311	20231228	160200	284907060	5070	5070	5070	5070	0
312	20231228	160100	284907060	5070	5070	5070	5070	0
313	20231228	160000	284907060	5070	5070	5070	5070	0
314	20231228	155900	284907060	5070	5070	5070	5070	0
315	20231228	155800	284907060	5070	5070	5070	5070	0
316	20231228	155700	284907060	5070	5070	5070	5070	0
317	20231228	155600	284907060	5070	5070	5070	5070	0
318	20231228	155500	284907060	5070	5070	5070	5070	0
319	20231228	155400	284907060	5070	5070	5070	5070	0
320	20231228	155300	284907060	5070	5070	5070	5070	0
321	20231228	155200	284907060	5070	5070	5070	5070	0
322	20231228	155100	284907060	5070	5070	5070	5070	0
323	20231228	155000	284907060	5070	5070	5070	5070	0
324	20231228	154900	284907060	5070	5070	5070	5070	0
325	20231228	154800	284907060	5070	5070	5070	5070	0
326	20231228	154700	284907060	5070	5070	5070	5070	0
327	20231228	154600	284907060	5070	5070	5070	5070	0
328	20231228	154500	284907060	5070	5070	5070	5070	0
329	20231228	154400	284907060	5070	5070	5070	5070	0
330	20231228	154300	284907060	5070	5070	5070	5070	0
331	20231228	154200	284907060	5070	5070	5070	5070	0
332	20231228	154100	284907060	5070	5070	5070	5070	368
333	20231228	154000	284907060	5070	5070	5070	5070	0
334	20231228	153900	284907060	5070	5070	5070	5070	0
335	20231228	153800	284907060	5070	5070	5070	5070	0
336	20231228	153700	284907060	5070	5070	5070	5070	0
337	20231228	153600	284907060	5070	5070	5070	5070	0
338	20231228	153500	284907060	5070	5070	5070	5070	0
339	20231228	153400	284907060	5070	5070	5070	5070	0
340	20231228	153300	284907060	5070	5070	5070	5070	0
341	20231228	153200	284907060	5070	5070	5070	5070	0
342	20231228	153100	284907060	5070	5070	5070	5070	0
343	20231228	153000	284907060	5070	5070	5070	5070	368
344	20231228	152900	283041300	5070	5070	5070	5070	0
345	20231228	152800	283041300	5070	5070	5070	5070	0
346	20231228	152700	283041300	5070	5070	5070	5070	0
347	20231228	152600	283041300	5070	5070	5070	5070	0
348	20231228	152500	283041300	5070	5070	5070	5070	0
349	20231228	152400	283041300	5070	5070	5070	5070	0
350	20231228	152300	283041300	5070	5070	5070	5070	0
351	20231228	152200	283041300	5070	5070	5070	5070	0
352	20231228	152100	283041300	5070	5070	5070	5070	0
353	20231228	152000	283041300	5070	5070	5070	5070	0
354	20231228	151900	283041300	5070	5080	5080	5070	22
355	20231228	151800	282929580	5080	5070	5080	5070	15
356	20231228	151700	282853420	5080	5070	5080	5070	9
357	20231228	151600	282807770	5080	5070	5080	5070	37
358	20231228	151500	282619890	5070	5070	5070	5070	500
359	20231228	151400	280084890	5070	5070	5070	5060	34
360	20231228	151300	279912580	5070	5070	5070	5060	39
361	20231228	151200	279714940	5070	5070	5070	5070	15
362	20231228	151100	279638890	5070	5070	5070	5060	43
363	20231228	151000	279420950	5070	5060	5070	5060	41
364	20231228	150900	279213250	5070	5070	5070	5070	35
365	20231228	150800	279035800	5070	5060	5070	5060	58
366	20231228	150700	278742230	5050	5060	5060	5050	54
367	20231228	150600	278469320	5060	5070	5070	5060	45
368	20231228	150500	278241310	5060	5070	5070	5060	22
369	20231228	150400	278129850	5070	5060	5070	5060	55
370	20231228	150300	277851130	5060	5060	5060	5050	31
371	20231228	150200	277694340	5060	5060	5060	5060	47
372	20231228	150100	277456520	5060	5060	5060	5060	55
373	20231228	150000	277178220	5060	5070	5070	5050	21
374	20231228	145900	277071950	5070	5070	5070	5050	122
375	20231228	145800	276454980	5070	5070	5070	5070	14
376	20231228	145700	276384000	5060	5070	5070	5060	43
377	20231228	145600	276166330	5070	5060	5070	5060	28
378	20231228	145500	276024590	5060	5050	5060	5050	215
379	20231228	145400	274938760	5060	5070	5070	5060	39
380	20231228	145300	274741040	5070	5070	5070	5050	128
381	20231228	145200	274094170	5060	5060	5070	5060	175
382	20231228	145100	273208370	5070	5070	5070	5070	12
383	20231228	145000	273147530	5070	5060	5070	5060	64
384	20231228	144900	272823080	5070	5070	5070	5060	48
385	20231228	144800	272579790	5070	5070	5070	5060	8
386	20231228	144700	272539240	5070	5070	5070	5070	44
387	20231228	144600	272316160	5060	5070	5070	5060	108
388	20231228	144500	271769590	5070	5070	5070	5060	40
389	20231228	144400	271566820	5070	5060	5070	5060	45
390	20231228	144300	271339050	5070	5070	5070	5060	54
391	20231228	144200	271065340	5070	5070	5070	5070	30
392	20231228	144100	270913240	5070	5060	5070	5060	18
393	20231228	144000	270822060	5070	5080	5080	5070	136
394	20231228	143900	270132530	5070	5080	5080	5070	118
395	20231228	143800	269533930	5080	5070	5080	5070	39
396	20231228	143700	269335890	5080	5090	5090	5070	93
397	20231228	143600	268863660	5090	5090	5090	5080	9
398	20231228	143500	268817860	5090	5090	5090	5080	54
399	20231228	143400	268543180	5090	5090	5090	5070	128
400	20231228	143300	267893560	5090	5080	5090	5080	91
401	20231228	143200	267430940	5090	5090	5090	5080	27
402	20231228	143100	267293580	5070	5080	5090	5070	40
403	20231228	143000	267090050	5080	5080	5090	5080	38
404	20231228	142900	266896900	5080	5080	5080	5080	5
405	20231228	142800	266871500	5080	5080	5080	5080	47
406	20231228	142700	266632740	5080	5070	5080	5060	1698
407	20231228	142600	258023870	5070	5070	5070	5070	40
408	20231228	142500	257821070	5070	5070	5070	5070	10
409	20231228	142400	257770370	5070	5070	5070	5060	43
410	20231228	142300	257552420	5070	5070	5070	5070	41
411	20231228	142200	257344550	5070	5070	5070	5050	2112
412	20231228	142100	246678470	5070	5070	5080	5060	118
413	20231228	142000	246080490	5080	5080	5080	5080	14
414	20231228	141900	246009370	5080	5080	5080	5080	46
415	20231228	141800	245775690	5070	5080	5080	5070	22
416	20231228	141700	245663990	5080	5080	5080	5070	37
417	20231228	141600	245476130	5080	5070	5080	5070	16
418	20231228	141500	245394920	5080	5090	5090	5060	118
419	20231228	141400	244796580	5090	5080	5090	5080	30
420	20231228	141300	244643940	5080	5090	5090	5080	28
421	20231228	141200	244501620	5090	5080	5090	5080	44
422	20231228	141100	244277740	5080	5080	5080	5080	33
423	20231228	141000	244110100	5080	5090	5090	5080	11
424	20231228	140900	244054170	5090	5090	5090	5090	46
425	20231228	140800	243820030	5070	5090	5090	5070	100
426	20231228	140700	243312300	5090	5090	5090	5080	54
427	20231228	140600	243037650	5090	5090	5090	5090	9
428	20231228	140500	242991840	5090	5080	5090	5080	100
429	20231228	140400	242482910	5090	5080	5090	5080	92
430	20231228	140300	242015480	5080	5080	5080	5080	16
431	20231228	140200	241934200	5080	5070	5080	5070	10
432	20231228	140100	241883460	5080	5070	5080	5060	112
433	20231228	140000	241316260	5080	5080	5080	5080	34
434	20231228	135900	241143540	5080	5080	5080	5070	22
435	20231228	135800	241031850	5080	5080	5080	5080	36
436	20231228	135700	240848970	5080	5070	5080	5070	34
437	20231228	135600	240676510	5060	5080	5080	5060	109
438	20231228	135500	240124320	5080	5070	5080	5070	40
439	20231228	135400	239921130	5080	5070	5080	5070	21
440	20231228	135300	239814520	5080	5080	5080	5070	37
441	20231228	135200	239626590	5080	5080	5080	5080	38
442	20231228	135100	239433550	5080	5070	5080	5070	48
443	20231228	135000	239190100	5080	5070	5080	5060	265
444	20231228	134900	237847470	5070	5070	5070	5060	103
445	20231228	134800	237326200	5070	5070	5070	5060	54
446	20231228	134700	237052540	5070	5070	5070	5070	10
447	20231228	134600	237001840	5070	5060	5070	5060	56
448	20231228	134500	236718120	5060	5070	5070	5060	50
449	20231228	134400	236464680	5070	5070	5070	5070	10
450	20231228	134300	236413980	5070	5060	5070	5060	16
451	20231228	134200	236332930	5070	5080	5080	5050	122
452	20231228	134100	235715300	5080	5080	5080	5080	38
453	20231228	134000	235522260	5080	5080	5080	5060	23
454	20231228	133900	235405580	5080	5080	5080	5080	31
455	20231228	133800	235248100	5080	5070	5080	5070	41
456	20231228	133700	235039830	5050	5080	5080	5050	118
457	20231228	133600	234443290	5080	5080	5080	5080	34
458	20231228	133500	234270570	5080	5080	5080	5080	113
459	20231228	133400	233696530	5080	5070	5080	5070	23
460	20231228	133300	233579870	5070	5070	5070	5070	29
461	20231228	133200	233432840	5070	5060	5070	5060	12
462	20231228	133100	233372070	5070	5080	5080	5070	45
463	20231228	133000	233143510	5050	5080	5080	5050	102
464	20231228	132900	232627730	5080	5080	5080	5070	62
465	20231228	132800	232313050	5070	5080	5080	5070	13
466	20231228	132700	232247060	5080	5070	5080	5070	19
467	20231228	132600	232150680	5060	5090	5090	5060	38
468	20231228	132500	231957420	5090	5070	5090	5070	10
469	20231228	132400	231906550	5070	5080	5090	5060	133
470	20231228	132300	231231710	5090	5090	5090	5080	19
471	20231228	132200	231135060	5080	5080	5080	5080	27
472	20231228	132100	230997900	5080	5080	5080	5080	14
473	20231228	132000	230926780	5070	5090	5090	5070	20
474	20231228	131900	230825130	5090	5090	5090	5090	37
475	20231228	131800	230636800	5070	5080	5080	5060	102
476	20231228	131700	230120020	5090	5090	5090	5090	40
477	20231228	131600	229916420	5090	5080	5090	5070	1014
478	20231228	131500	224757040	5080	5080	5080	5070	40
479	20231228	131400	224553910	5080	5070	5080	5070	12
480	20231228	131300	224492980	5070	5080	5080	5070	48
481	20231228	131200	224249610	5080	5070	5080	5070	26
482	20231228	131100	224117710	5070	5060	5070	5050	97
483	20231228	131000	223627520	5070	5070	5070	5070	44
484	20231228	130900	223404440	5080	5070	5080	5070	9
485	20231228	130800	223358730	5080	5070	5080	5070	226
486	20231228	130700	222212560	5070	5070	5070	5060	144
487	20231228	130600	221482550	5060	5070	5070	5060	19
488	20231228	130500	221386280	5070	5070	5070	5070	40
489	20231228	130400	221183480	5070	5070	5070	5060	104
490	20231228	130300	220657080	5070	5070	5070	5070	36
491	20231228	130200	220474560	5070	5060	5070	5060	16
492	20231228	130100	220393520	5060	5060	5060	5050	38
493	20231228	130000	220201300	5060	5060	5060	5060	42
494	20231228	125900	219988780	5050	5050	5050	5050	0
495	20231228	125800	219988780	5050	5060	5060	5050	114
496	20231228	125700	219412940	5060	5060	5060	5060	0
497	20231228	125600	219412940	5060	5060	5060	5060	1
498	20231228	125500	219407880	5050	5050	5050	5050	7
499	20231228	125400	219372530	5060	5060	5060	5060	1
500	20231228	125300	219367470	5050	5060	5060	5050	8
501	20231228	125200	219327060	5050	5050	5050	5050	92
502	20231228	125100	218862460	5060	5060	5060	5060	1
503	20231228	125000	218857400	5050	5050	5050	5050	6
504	20231228	124900	218827100	5060	5060	5060	5060	1
505	20231228	124800	218822040	5060	5060	5060	5060	0
506	20231228	124700	218822040	5060	5060	5060	5050	13
507	20231228	124600	218756330	5060	5060	5060	5060	0
508	20231228	124500	218756330	5060	5050	5060	5050	84
509	20231228	124400	218332120	5050	5060	5060	5050	13
510	20231228	124300	218266400	5060	5060	5060	5050	35
511	20231228	124200	218089630	5050	5060	5060	5050	2
512	20231228	124100	218079520	5050	5050	5050	5050	110
513	20231228	124000	217524020	5060	5070	5070	5060	89
514	20231228	123900	217073300	5070	5060	5070	5060	7
515	20231228	123800	217037870	5070	5070	5070	5070	0
516	20231228	123700	217037870	5070	5060	5070	5060	3
517	20231228	123600	217022680	5060	5070	5070	5060	6
518	20231228	123500	216992310	5060	5060	5060	5060	0
519	20231228	123400	216992310	5060	5060	5060	5060	4
520	20231228	123300	216972070	5060	5070	5070	5050	96
521	20231228	123200	216486910	5070	5070	5070	5070	1
522	20231228	123100	216481840	5060	5060	5060	5060	7
523	20231228	123000	216446420	5070	5070	5070	5070	1
524	20231228	122900	216441350	5060	5060	5060	5060	11
525	20231228	122800	216385690	5070	5060	5070	5060	20
526	20231228	122700	216284350	5070	5070	5070	5070	46
527	20231228	122600	216051130	5070	5080	5080	5070	87
528	20231228	122500	215610030	5070	5070	5070	5070	7
529	20231228	122400	215574540	5080	5080	5080	5080	1
530	20231228	122300	215569460	5070	5060	5070	5050	1333
531	20231228	122200	208817770	5060	5060	5060	5050	23
532	20231228	122100	208701450	5060	5050	5060	5050	302
533	20231228	122000	207176290	5060	5060	5060	5060	1
534	20231228	121900	207171230	5050	5050	5050	5050	7
535	20231228	121800	207135880	5060	5050	5060	5050	108
536	20231228	121700	206590470	5050	5060	5060	5050	7
537	20231228	121600	206555110	5050	5050	5050	5050	7
538	20231228	121500	206519760	5050	5060	5060	5050	20
539	20231228	121400	206418690	5050	5050	5050	5050	109
540	20231228	121300	205868240	5050	5060	5060	5050	3
541	20231228	121200	205853080	5060	5060	5060	5060	33
542	20231228	121100	205686100	5060	5060	5060	5060	1
543	20231228	121000	205681040	5050	5050	5050	5050	8
544	20231228	120900	205640640	5060	5040	5060	5040	148
545	20231228	120800	204891950	5030	5040	5040	5030	9
546	20231228	120700	204846660	5030	5040	5040	5030	84
547	20231228	120600	204424060	5050	5050	5050	5050	2
548	20231228	120500	204413960	5050	5050	5050	5050	0
549	20231228	120400	204413960	5050	5050	5050	5050	1
550	20231228	120300	204408910	5050	5050	5050	5050	364
551	20231228	120200	202570710	5050	5020	5050	5000	3137
552	20231228	120100	186781210	5030	5040	5040	5030	308
553	20231228	120000	185231570	5030	5040	5060	5030	785
554	20231228	115900	181259670	5050	5010	5050	5010	6221
555	20231228	115800	149912050	5010	4995	5010	4995	88
556	20231228	115700	149471640	4990	4995	4995	4990	12
557	20231228	115600	149411735	4995	4995	4995	4995	1
558	20231228	115500	149406740	4990	4990	4990	4990	99
559	20231228	115400	148912730	4995	4990	4995	4990	14
560	20231228	115300	148842865	5000	5000	5000	5000	20
561	20231228	115200	148742865	5000	5000	5010	4995	296
562	20231228	115100	147262955	5010	5010	5010	5010	0
563	20231228	115000	147262955	5010	5010	5010	5010	4
564	20231228	114900	147242915	5000	4995	5000	4995	635
565	20231228	114800	144070780	4995	4990	4995	4990	93
566	20231228	114700	143606655	4990	4990	4990	4990	0
567	20231228	114600	143606655	4990	4995	4995	4990	8
568	20231228	114500	143566730	4990	4995	4995	4990	62
569	20231228	114400	143257095	4995	4995	4995	4990	10
570	20231228	114300	143207175	4990	4995	4995	4990	302
571	20231228	114200	141699200	4995	4995	4995	4995	1
572	20231228	114100	141694205	4990	4995	4995	4990	62
573	20231228	114000	141384815	4995	4995	4995	4995	60
574	20231228	113900	141085115	4995	4995	4995	4995	82
575	20231228	113800	140675525	4990	4990	4990	4990	6
576	20231228	113700	140645585	4995	4995	4995	4995	73
577	20231228	113600	140280950	4990	4990	4990	4990	103
578	20231228	113500	139766980	4990	4990	4995	4990	128
579	20231228	113400	139128255	4995	4995	4995	4995	0
580	20231228	113300	139128255	4995	4990	4995	4990	7
581	20231228	113200	139093320	4995	4995	4995	4995	1
582	20231228	113100	139088325	4995	4995	4995	4995	1
583	20231228	113000	139083330	4990	4990	4990	4990	0
584	20231228	112900	139083330	4990	4995	4995	4990	125
585	20231228	112800	138459395	5000	5000	5000	5000	0
586	20231228	112700	138459395	5000	4995	5000	4995	8
587	20231228	112600	138419425	4995	4995	4995	4995	41
588	20231228	112500	138214630	4995	4995	4995	4995	7
589	20231228	112400	138179665	4995	4995	4995	4995	1
590	20231228	112300	138174670	4990	5000	5000	4990	197
591	20231228	112200	137190410	5010	5010	5010	5000	8
592	20231228	112100	137150390	5000	5000	5000	5000	1
593	20231228	112000	137145390	5010	5010	5010	5010	1
594	20231228	111900	137140380	5000	5000	5010	5000	182
595	20231228	111800	136230370	5000	4995	5000	4995	10
596	20231228	111700	136180415	4990	5000	5000	4990	93
597	20231228	111600	135716335	4995	5000	5000	4995	7
598	20231228	111500	135681365	5000	5000	5000	5000	0
599	20231228	111400	135681365	5000	4995	5000	4995	12
600	20231228	111300	135621400	5000	5000	5000	5000	318
601	20231228	111200	134031400	5010	5010	5010	5010	1
602	20231228	111100	134026390	5000	5010	5010	5000	514
603	20231228	111000	131456310	5010	5000	5010	5000	318
604	20231228	110900	129866300	4995	4995	4995	4995	92
605	20231228	110800	129406760	5000	4995	5000	4995	17
606	20231228	110700	129321840	4995	4995	4995	4995	7
607	20231228	110600	129286875	4995	4995	4995	4995	379
608	20231228	110500	127393770	4995	4990	4995	4990	859
609	20231228	110400	123107330	5000	4995	5000	4995	50
610	20231228	110300	122857480	5000	4995	5000	4995	73
611	20231228	110200	122492795	4990	4990	4990	4990	7
612	20231228	110100	122457865	4995	4995	4995	4995	1
613	20231228	110000	122452870	4995	4990	4995	4990	16
614	20231228	105900	122372980	4995	4990	4995	4990	83
615	20231228	105800	121958755	4995	4990	4995	4990	97
616	20231228	105700	121474700	4995	4995	4995	4990	33
617	20231228	105600	121309900	4995	4995	4995	4995	223
618	20231228	105500	120196015	4995	4990	4995	4990	13
619	20231228	105400	120131085	4995	4995	4995	4995	0
620	20231228	105300	120131085	4995	4995	4995	4995	84
621	20231228	105200	119711505	4995	4995	4995	4990	94
622	20231228	105100	119242000	4995	5000	5000	4990	97
623	20231228	105000	118757930	4995	4995	4995	4990	29
624	20231228	104900	118613115	5000	4995	5000	4995	45
625	20231228	104800	118388335	4995	4995	5000	4995	102
626	20231228	104700	117878830	4995	4995	4995	4995	0
627	20231228	104600	117878830	4995	5010	5010	4995	212
628	20231228	104500	116819630	5000	5000	5000	5000	94
629	20231228	104400	116349630	5000	5000	5000	5000	20
630	20231228	104300	116249630	5000	5000	5000	5000	6
631	20231228	104200	116219630	5010	5000	5010	5000	6
632	20231228	104100	116189620	5010	5010	5010	5000	101
633	20231228	104000	115684550	5000	5000	5000	5000	1
634	20231228	103900	115679550	5010	5000	5010	4995	94
635	20231228	103800	115209890	5010	5010	5010	5010	2
636	20231228	103700	115199870	5020	5020	5020	5020	0
637	20231228	103600	115199870	5020	5020	5020	5020	0
638	20231228	103500	115199870	5020	5020	5020	5020	0
639	20231228	103400	115199870	5020	5020	5020	5020	20
640	20231228	103300	115099470	4995	5000	5000	4995	1900
641	20231228	103200	105608965	4995	5000	5000	4995	83
642	20231228	103100	105194210	5010	5010	5010	5010	0
643	20231228	103000	105194210	5010	5010	5010	5000	1861
644	20231228	102900	95888870	5010	5010	5010	5010	74
645	20231228	102800	95518130	5010	5010	5010	5010	325
646	20231228	102700	93889880	5010	5030	5030	5010	106
647	20231228	102600	93358120	5040	5040	5040	5040	0
648	20231228	102500	93358120	5040	5030	5040	5030	6
649	20231228	102400	93327890	5040	5040	5040	5040	1
650	20231228	102300	93322850	5030	5040	5040	5030	31
651	20231228	102200	93166870	5030	5030	5030	5030	0
652	20231228	102100	93166870	5030	5030	5030	5030	4
653	20231228	102000	93146750	5030	5020	5040	5010	96
654	20231228	101900	92665610	5030	5030	5030	5030	236
655	20231228	101800	91478530	5030	5030	5030	5030	0
656	20231228	101700	91478530	5030	5030	5030	5030	1
657	20231228	101600	91473500	5030	5030	5030	5030	0
658	20231228	101500	91473500	5030	5030	5030	5030	1
659	20231228	101400	91468470	5030	5030	5030	5030	5
660	20231228	101300	91443320	5030	5030	5030	5030	1
661	20231228	101200	91438290	5020	5030	5030	5020	87
662	20231228	101100	91001490	5020	5020	5020	5020	107
663	20231228	101000	90464350	5020	5020	5020	5020	101
664	20231228	100900	89957330	5010	5010	5010	5010	0
665	20231228	100800	89957330	5010	5020	5020	5010	61
666	20231228	100700	89651710	5010	5010	5010	5010	100
667	20231228	100600	89150710	5020	5020	5020	5020	2
668	20231228	100500	89140670	5020	5020	5020	5020	2
669	20231228	100400	89130630	5020	5020	5020	5020	1
670	20231228	100300	89125610	5020	5020	5020	5020	5
671	20231228	100200	89100510	5020	5020	5020	5020	1
672	20231228	100100	89095490	5010	5010	5010	5010	92
673	20231228	100000	88634570	5020	5010	5020	5010	228
674	20231228	095900	87492010	5020	5020	5020	5020	0
675	20231228	095800	87492010	5020	5020	5020	5020	45
676	20231228	095700	87266110	5020	5020	5020	5020	0
677	20231228	095600	87266110	5020	5020	5020	5020	6
678	20231228	095500	87235990	5020	5020	5020	5020	11
679	20231228	095400	87180770	5030	5020	5030	5010	95
680	20231228	095300	86704690	5020	5020	5020	5020	0
681	20231228	095200	86704690	5020	5020	5020	5020	1
682	20231228	095100	86699670	5020	5030	5030	5020	6
683	20231228	095000	86669500	5020	5020	5020	5020	20
684	20231228	094900	86569100	5020	5020	5020	5020	112
685	20231228	094800	86006860	5030	5040	5040	5030	503
686	20231228	094700	83476270	5040	5040	5040	5040	1
687	20231228	094600	83471230	5030	5040	5040	5030	17
688	20231228	094500	83385700	5040	5040	5040	5040	41
689	20231228	094400	83179060	5040	5040	5040	5040	0
690	20231228	094300	83179060	5040	5040	5040	5040	1
691	20231228	094200	83174020	5050	5030	5050	5030	93
692	20231228	094100	82706210	5050	5040	5050	5040	2
693	20231228	094000	82696120	5050	5050	5050	5030	114
694	20231228	093900	82122420	5040	5050	5050	5040	11
695	20231228	093800	82066880	5050	5050	5050	5050	5
696	20231228	093700	82041630	5040	5040	5040	5040	28
697	20231228	093600	81900510	5050	5050	5050	5040	7
698	20231228	093500	81865170	5050	5050	5050	5050	35
699	20231228	093400	81688420	5050	5040	5050	5040	88
700	20231228	093300	81244880	5050	5050	5050	5050	3
701	20231228	093200	81229730	5050	5050	5050	5040	87
702	20231228	093100	80790390	5040	5050	5050	5040	57
703	20231228	093000	80503050	5050	5030	5050	5020	104
704	20231228	092900	79980250	5050	5030	5050	5030	1105
705	20231228	092800	74421380	5020	5020	5020	5020	152
706	20231228	092700	73658340	5010	5010	5010	5010	47
707	20231228	092600	73422870	5010	5010	5010	5010	512
708	20231228	092500	70857750	5010	5010	5010	5010	3
709	20231228	092400	70842720	5010	5010	5010	5010	6
710	20231228	092300	70812660	5010	5010	5010	5010	10
711	20231228	092200	70762560	5010	5000	5010	5000	142
712	20231228	092100	70052550	5000	5000	5000	4990	16
713	20231228	092000	69972590	4985	4985	4985	4980	421
714	20231228	091900	67874165	4980	4980	4980	4980	0
715	20231228	091800	67874165	4980	4985	4985	4980	500
716	20231228	091700	65384160	4975	4975	4975	4975	0
717	20231228	091600	65384160	4975	4975	4975	4975	0
718	20231228	091500	65384160	4975	4990	5000	4975	1654
719	20231228	091400	57139690	4990	4990	4990	4990	146
720	20231228	091300	56411150	4990	4985	4990	4985	182
721	20231228	091200	55503765	4980	4985	4985	4970	32
722	20231228	091100	55344510	4985	4985	4990	4985	1006
723	20231228	091000	50325875	4965	4980	4990	4960	646
724	20231228	090900	47112360	4985	4985	4990	4985	666
725	20231228	090800	43792275	4985	4980	4985	4980	53
726	20231228	090700	43528325	4970	4975	4980	4970	195
727	20231228	090600	42557735	4980	4960	4985	4960	458
728	20231228	090500	40282895	4955	4945	4955	4935	557
729	20231228	090400	37525080	4955	4985	4985	4950	3307
730	20231228	090300	21109230	4985	4990	5010	4985	383
731	20231228	090200	19199780	5010	5010	5040	4980	2859
732	20231228	090100	4943320	5010	5010	5050	5010	542
733	20231228	090000	2227140	5020	5050	5050	5020	442