KissMeData/215360/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	204200	584019190	14080	14080	14080	14080	589
3	20231228	204100	584019190	14080	14080	14080	14080	0
4	20231228	204000	584019190	14080	14080	14080	14080	0
5	20231228	203900	584019190	14080	14080	14080	14080	0
6	20231228	203800	584019190	14080	14080	14080	14080	0
7	20231228	203700	584019190	14080	14080	14080	14080	0
8	20231228	203600	584019190	14080	14080	14080	14080	0
9	20231228	203500	584019190	14080	14080	14080	14080	0
10	20231228	203400	584019190	14080	14080	14080	14080	0
11	20231228	203300	584019190	14080	14080	14080	14080	0
12	20231228	203200	584019190	14080	14080	14080	14080	0
13	20231228	203100	584019190	14080	14080	14080	14080	0
14	20231228	203000	584019190	14080	14080	14080	14080	0
15	20231228	202900	584019190	14080	14080	14080	14080	0
16	20231228	202800	584019190	14080	14080	14080	14080	0
17	20231228	202700	584019190	14080	14080	14080	14080	0
18	20231228	202600	584019190	14080	14080	14080	14080	0
19	20231228	202500	584019190	14080	14080	14080	14080	0
20	20231228	202400	584019190	14080	14080	14080	14080	0
21	20231228	202300	584019190	14080	14080	14080	14080	0
22	20231228	202200	584019190	14080	14080	14080	14080	0
23	20231228	202100	584019190	14080	14080	14080	14080	0
24	20231228	202000	584019190	14080	14080	14080	14080	0
25	20231228	201900	584019190	14080	14080	14080	14080	0
26	20231228	201800	584019190	14080	14080	14080	14080	0
27	20231228	201700	584019190	14080	14080	14080	14080	0
28	20231228	201600	584019190	14080	14080	14080	14080	0
29	20231228	201500	584019190	14080	14080	14080	14080	0
30	20231228	201400	584019190	14080	14080	14080	14080	0
31	20231228	201300	584019190	14080	14080	14080	14080	0
32	20231228	201200	584019190	14080	14080	14080	14080	589
33	20231228	201100	584019190	14080	14080	14080	14080	0
34	20231228	201000	584019190	14080	14080	14080	14080	0
35	20231228	200900	584019190	14080	14080	14080	14080	0
36	20231228	200800	584019190	14080	14080	14080	14080	0
37	20231228	200700	584019190	14080	14080	14080	14080	0
38	20231228	200600	584019190	14080	14080	14080	14080	0
39	20231228	200500	584019190	14080	14080	14080	14080	0
40	20231228	200400	584019190	14080	14080	14080	14080	0
41	20231228	200300	584019190	14080	14080	14080	14080	0
42	20231228	200200	584019190	14080	14080	14080	14080	0
43	20231228	200100	584019190	14080	14080	14080	14080	0
44	20231228	200000	584019190	14080	14080	14080	14080	0
45	20231228	195900	584019190	14080	14080	14080	14080	0
46	20231228	195800	584019190	14080	14080	14080	14080	0
47	20231228	195700	584019190	14080	14080	14080	14080	0
48	20231228	195600	584019190	14080	14080	14080	14080	0
49	20231228	195500	584019190	14080	14080	14080	14080	0
50	20231228	195400	584019190	14080	14080	14080	14080	0
51	20231228	195300	584019190	14080	14080	14080	14080	0
52	20231228	195200	584019190	14080	14080	14080	14080	0
53	20231228	195100	584019190	14080	14080	14080	14080	0
54	20231228	195000	584019190	14080	14080	14080	14080	0
55	20231228	194900	584019190	14080	14080	14080	14080	0
56	20231228	194800	584019190	14080	14080	14080	14080	0
57	20231228	194700	584019190	14080	14080	14080	14080	0
58	20231228	194600	584019190	14080	14080	14080	14080	0
59	20231228	194500	584019190	14080	14080	14080	14080	0
60	20231228	194400	584019190	14080	14080	14080	14080	0
61	20231228	194300	584019190	14080	14080	14080	14080	0
62	20231228	194200	584019190	14080	14080	14080	14080	589
63	20231228	194100	584019190	14080	14080	14080	14080	0
64	20231228	194000	584019190	14080	14080	14080	14080	0
65	20231228	193900	584019190	14080	14080	14080	14080	0
66	20231228	193800	584019190	14080	14080	14080	14080	0
67	20231228	193700	584019190	14080	14080	14080	14080	0
68	20231228	193600	584019190	14080	14080	14080	14080	0
69	20231228	193500	584019190	14080	14080	14080	14080	0
70	20231228	193400	584019190	14080	14080	14080	14080	0
71	20231228	193300	584019190	14080	14080	14080	14080	0
72	20231228	193200	584019190	14080	14080	14080	14080	0
73	20231228	193100	584019190	14080	14080	14080	14080	0
74	20231228	193000	584019190	14080	14080	14080	14080	0
75	20231228	192900	584019190	14080	14080	14080	14080	0
76	20231228	192800	584019190	14080	14080	14080	14080	0
77	20231228	192700	584019190	14080	14080	14080	14080	0
78	20231228	192600	584019190	14080	14080	14080	14080	0
79	20231228	192500	584019190	14080	14080	14080	14080	0
80	20231228	192400	584019190	14080	14080	14080	14080	0
81	20231228	192300	584019190	14080	14080	14080	14080	0
82	20231228	192200	584019190	14080	14080	14080	14080	0
83	20231228	192100	584019190	14080	14080	14080	14080	0
84	20231228	192000	584019190	14080	14080	14080	14080	0
85	20231228	191900	584019190	14080	14080	14080	14080	0
86	20231228	191800	584019190	14080	14080	14080	14080	0
87	20231228	191700	584019190	14080	14080	14080	14080	0
88	20231228	191600	584019190	14080	14080	14080	14080	0
89	20231228	191500	584019190	14080	14080	14080	14080	0
90	20231228	191400	584019190	14080	14080	14080	14080	0
91	20231228	191300	584019190	14080	14080	14080	14080	0
92	20231228	191200	584019190	14080	14080	14080	14080	589
93	20231228	191100	584019190	14080	14080	14080	14080	0
94	20231228	191000	584019190	14080	14080	14080	14080	0
95	20231228	190900	584019190	14080	14080	14080	14080	0
96	20231228	190800	584019190	14080	14080	14080	14080	0
97	20231228	190700	584019190	14080	14080	14080	14080	0
98	20231228	190600	584019190	14080	14080	14080	14080	0
99	20231228	190500	584019190	14080	14080	14080	14080	0
100	20231228	190400	584019190	14080	14080	14080	14080	0
101	20231228	190300	584019190	14080	14080	14080	14080	0
102	20231228	190200	584019190	14080	14080	14080	14080	0
103	20231228	190100	584019190	14080	14080	14080	14080	0
104	20231228	190000	584019190	14080	14080	14080	14080	0
105	20231228	185900	584019190	14080	14080	14080	14080	0
106	20231228	185800	584019190	14080	14080	14080	14080	0
107	20231228	185700	584019190	14080	14080	14080	14080	0
108	20231228	185600	584019190	14080	14080	14080	14080	0
109	20231228	185500	584019190	14080	14080	14080	14080	0
110	20231228	185400	584019190	14080	14080	14080	14080	0
111	20231228	185300	584019190	14080	14080	14080	14080	0
112	20231228	185200	584019190	14080	14080	14080	14080	0
113	20231228	185100	584019190	14080	14080	14080	14080	0
114	20231228	185000	584019190	14080	14080	14080	14080	0
115	20231228	184900	584019190	14080	14080	14080	14080	0
116	20231228	184800	584019190	14080	14080	14080	14080	0
117	20231228	184700	584019190	14080	14080	14080	14080	0
118	20231228	184600	584019190	14080	14080	14080	14080	0
119	20231228	184500	584019190	14080	14080	14080	14080	0
120	20231228	184400	584019190	14080	14080	14080	14080	0
121	20231228	184300	584019190	14080	14080	14080	14080	0
122	20231228	184200	584019190	14080	14080	14080	14080	589
123	20231228	184100	584019190	14080	14080	14080	14080	0
124	20231228	184000	584019190	14080	14080	14080	14080	0
125	20231228	183900	584019190	14080	14080	14080	14080	0
126	20231228	183800	584019190	14080	14080	14080	14080	0
127	20231228	183700	584019190	14080	14080	14080	14080	0
128	20231228	183600	584019190	14080	14080	14080	14080	0
129	20231228	183500	584019190	14080	14080	14080	14080	0
130	20231228	183400	584019190	14080	14080	14080	14080	0
131	20231228	183300	584019190	14080	14080	14080	14080	0
132	20231228	183200	584019190	14080	14080	14080	14080	0
133	20231228	183100	584019190	14080	14080	14080	14080	0
134	20231228	183000	584019190	14080	14080	14080	14080	0
135	20231228	182900	584019190	14080	14080	14080	14080	0
136	20231228	182800	584019190	14080	14080	14080	14080	0
137	20231228	182700	584019190	14080	14080	14080	14080	0
138	20231228	182600	584019190	14080	14080	14080	14080	0
139	20231228	182500	584019190	14080	14080	14080	14080	0
140	20231228	182400	584019190	14080	14080	14080	14080	0
141	20231228	182300	584019190	14080	14080	14080	14080	0
142	20231228	182200	584019190	14080	14080	14080	14080	0
143	20231228	182100	584019190	14080	14080	14080	14080	0
144	20231228	182000	584019190	14080	14080	14080	14080	0
145	20231228	181900	584019190	14080	14080	14080	14080	0
146	20231228	181800	584019190	14080	14080	14080	14080	0
147	20231228	181700	584019190	14080	14080	14080	14080	0
148	20231228	181600	584019190	14080	14080	14080	14080	0
149	20231228	181500	584019190	14080	14080	14080	14080	0
150	20231228	181400	584019190	14080	14080	14080	14080	0
151	20231228	181300	584019190	14080	14080	14080	14080	0
152	20231228	181200	584019190	14080	14080	14080	14080	589
153	20231228	181100	584019190	14080	14080	14080	14080	0
154	20231228	181000	584019190	14080	14080	14080	14080	0
155	20231228	180900	584019190	14080	14080	14080	14080	0
156	20231228	180800	584019190	14080	14080	14080	14080	0
157	20231228	180700	584019190	14080	14080	14080	14080	0
158	20231228	180600	584019190	14080	14080	14080	14080	0
159	20231228	180500	584019190	14080	14080	14080	14080	0
160	20231228	180400	584019190	14080	14080	14080	14080	0
161	20231228	180300	584019190	14080	14080	14080	14080	0
162	20231228	180200	584019190	14080	14080	14080	14080	0
163	20231228	180100	584019190	14080	14080	14080	14080	0
164	20231228	180000	584019190	14080	14080	14080	14080	0
165	20231228	175900	584019190	14080	14080	14080	14080	0
166	20231228	175800	584019190	14080	14080	14080	14080	0
167	20231228	175700	584019190	14080	14080	14080	14080	0
168	20231228	175600	584019190	14080	14080	14080	14080	0
169	20231228	175500	584019190	14080	14080	14080	14080	0
170	20231228	175400	584019190	14080	14080	14080	14080	0
171	20231228	175300	584019190	14080	14080	14080	14080	0
172	20231228	175200	584019190	14080	14080	14080	14080	0
173	20231228	175100	584019190	14080	14080	14080	14080	0
174	20231228	175000	584019190	14080	14080	14080	14080	0
175	20231228	174900	584019190	14080	14080	14080	14080	0
176	20231228	174800	584019190	14080	14080	14080	14080	0
177	20231228	174700	584019190	14080	14080	14080	14080	0
178	20231228	174600	584019190	14080	14080	14080	14080	0
179	20231228	174500	584019190	14080	14080	14080	14080	0
180	20231228	174400	584019190	14080	14080	14080	14080	0
181	20231228	174300	584019190	14080	14080	14080	14080	0
182	20231228	174200	584019190	14080	14080	14080	14080	589
183	20231228	174100	584019190	14080	14080	14080	14080	0
184	20231228	174000	584019190	14080	14080	14080	14080	0
185	20231228	173900	584019190	14080	14080	14080	14080	0
186	20231228	173800	584019190	14080	14080	14080	14080	0
187	20231228	173700	584019190	14080	14080	14080	14080	0
188	20231228	173600	584019190	14080	14080	14080	14080	0
189	20231228	173500	584019190	14080	14080	14080	14080	0
190	20231228	173400	584019190	14080	14080	14080	14080	0
191	20231228	173300	584019190	14080	14080	14080	14080	0
192	20231228	173200	584019190	14080	14080	14080	14080	0
193	20231228	173100	584019190	14080	14080	14080	14080	0
194	20231228	173000	584019190	14080	14080	14080	14080	0
195	20231228	172900	584019190	14080	14080	14080	14080	0
196	20231228	172800	584019190	14080	14080	14080	14080	0
197	20231228	172700	584019190	14080	14080	14080	14080	0
198	20231228	172600	584019190	14080	14080	14080	14080	0
199	20231228	172500	584019190	14080	14080	14080	14080	0
200	20231228	172400	584019190	14080	14080	14080	14080	0
201	20231228	172300	584019190	14080	14080	14080	14080	0
202	20231228	172200	584019190	14080	14080	14080	14080	0
203	20231228	172100	584019190	14080	14080	14080	14080	0
204	20231228	172000	584019190	14080	14080	14080	14080	0
205	20231228	171900	584019190	14080	14080	14080	14080	0
206	20231228	171800	584019190	14080	14080	14080	14080	0
207	20231228	171700	584019190	14080	14080	14080	14080	0
208	20231228	171600	584019190	14080	14080	14080	14080	0
209	20231228	171500	584019190	14080	14080	14080	14080	0
210	20231228	171400	584019190	14080	14080	14080	14080	0
211	20231228	171300	584019190	14080	14080	14080	14080	0
212	20231228	171200	584019190	14080	14080	14080	14080	589
213	20231228	171100	584019190	14080	14080	14080	14080	0
214	20231228	171000	584019190	14080	14080	14080	14080	0
215	20231228	170900	584019190	14080	14080	14080	14080	0
216	20231228	170800	584019190	14080	14080	14080	14080	0
217	20231228	170700	584019190	14080	14080	14080	14080	0
218	20231228	170600	584019190	14080	14080	14080	14080	0
219	20231228	170500	584019190	14080	14080	14080	14080	0
220	20231228	170400	584019190	14080	14080	14080	14080	0
221	20231228	170300	584019190	14080	14080	14080	14080	0
222	20231228	170200	584019190	14080	14080	14080	14080	0
223	20231228	170100	584019190	14080	14080	14080	14080	0
224	20231228	170000	584019190	14080	14080	14080	14080	0
225	20231228	165900	584019190	14080	14080	14080	14080	0
226	20231228	165800	584019190	14080	14080	14080	14080	0
227	20231228	165700	584019190	14080	14080	14080	14080	0
228	20231228	165600	584019190	14080	14080	14080	14080	0
229	20231228	165500	584019190	14080	14080	14080	14080	0
230	20231228	165400	584019190	14080	14080	14080	14080	0
231	20231228	165300	584019190	14080	14080	14080	14080	0
232	20231228	165200	584019190	14080	14080	14080	14080	0
233	20231228	165100	584019190	14080	14080	14080	14080	0
234	20231228	165000	584019190	14080	14080	14080	14080	0
235	20231228	164900	584019190	14080	14080	14080	14080	0
236	20231228	164800	584019190	14080	14080	14080	14080	0
237	20231228	164700	584019190	14080	14080	14080	14080	0
238	20231228	164600	584019190	14080	14080	14080	14080	0
239	20231228	164500	584019190	14080	14080	14080	14080	0
240	20231228	164400	584019190	14080	14080	14080	14080	0
241	20231228	164300	584019190	14080	14080	14080	14080	0
242	20231228	164200	584019190	14080	14080	14080	14080	589
243	20231228	164100	584019190	14080	14080	14080	14080	0
244	20231228	164000	584019190	14080	14080	14080	14080	0
245	20231228	163900	584019190	14080	14080	14080	14080	0
246	20231228	163800	584019190	14080	14080	14080	14080	0
247	20231228	163700	584019190	14080	14080	14080	14080	0
248	20231228	163600	584019190	14080	14080	14080	14080	0
249	20231228	163500	584019190	14080	14080	14080	14080	0
250	20231228	163400	584019190	14080	14080	14080	14080	0
251	20231228	163300	584019190	14080	14080	14080	14080	0
252	20231228	163200	584019190	14080	14080	14080	14080	0
253	20231228	163100	584019190	14080	14080	14080	14080	0
254	20231228	163000	584019190	14080	14080	14080	14080	0
255	20231228	162900	584019190	14080	14080	14080	14080	0
256	20231228	162800	584019190	14080	14080	14080	14080	0
257	20231228	162700	584019190	14080	14080	14080	14080	0
258	20231228	162600	584019190	14080	14080	14080	14080	0
259	20231228	162500	584019190	14080	14080	14080	14080	0
260	20231228	162400	584019190	14080	14080	14080	14080	0
261	20231228	162300	584019190	14080	14080	14080	14080	0
262	20231228	162200	584019190	14080	14080	14080	14080	0
263	20231228	162100	584019190	14080	14080	14080	14080	0
264	20231228	162000	584019190	14080	14080	14080	14080	0
265	20231228	161900	584019190	14080	14080	14080	14080	0
266	20231228	161800	584019190	14080	14080	14080	14080	0
267	20231228	161700	584019190	14080	14080	14080	14080	0
268	20231228	161600	584019190	14080	14080	14080	14080	0
269	20231228	161500	584019190	14080	14080	14080	14080	0
270	20231228	161400	584019190	14080	14080	14080	14080	0
271	20231228	161300	584019190	14080	14080	14080	14080	0
272	20231228	161200	584019190	14080	14080	14080	14080	589
273	20231228	161100	584019190	14080	14080	14080	14080	0
274	20231228	161000	584019190	14080	14080	14080	14080	0
275	20231228	160900	584019190	14080	14080	14080	14080	0
276	20231228	160800	584019190	14080	14080	14080	14080	0
277	20231228	160700	584019190	14080	14080	14080	14080	0
278	20231228	160600	584019190	14080	14080	14080	14080	0
279	20231228	160500	584019190	14080	14080	14080	14080	0
280	20231228	160400	584019190	14080	14080	14080	14080	0
281	20231228	160300	584019190	14080	14080	14080	14080	0
282	20231228	160200	584019190	14080	14080	14080	14080	0
283	20231228	160100	584019190	14080	14080	14080	14080	0
284	20231228	160000	584019190	14080	14080	14080	14080	0
285	20231228	155900	584019190	14080	14080	14080	14080	0
286	20231228	155800	584019190	14080	14080	14080	14080	0
287	20231228	155700	584019190	14080	14080	14080	14080	0
288	20231228	155600	584019190	14080	14080	14080	14080	0
289	20231228	155500	584019190	14080	14080	14080	14080	0
290	20231228	155400	584019190	14080	14080	14080	14080	0
291	20231228	155300	584019190	14080	14080	14080	14080	0
292	20231228	155200	584019190	14080	14080	14080	14080	0
293	20231228	155100	584019190	14080	14080	14080	14080	0
294	20231228	155000	584019190	14080	14080	14080	14080	0
295	20231228	154900	584019190	14080	14080	14080	14080	0
296	20231228	154800	584019190	14080	14080	14080	14080	0
297	20231228	154700	584019190	14080	14080	14080	14080	0
298	20231228	154600	584019190	14080	14080	14080	14080	0
299	20231228	154500	584019190	14080	14080	14080	14080	0
300	20231228	154400	584019190	14080	14080	14080	14080	0
301	20231228	154300	584019190	14080	14080	14080	14080	0
302	20231228	154200	584019190	14080	14080	14080	14080	589
303	20231228	154100	584019190	14080	14080	14080	14080	0
304	20231228	154000	584019190	14080	14080	14080	14080	0
305	20231228	153900	584019190	14080	14080	14080	14080	0
306	20231228	153800	584019190	14080	14080	14080	14080	0
307	20231228	153700	584019190	14080	14080	14080	14080	0
308	20231228	153600	584019190	14080	14080	14080	14080	0
309	20231228	153500	584019190	14080	14080	14080	14080	0
310	20231228	153400	584019190	14080	14080	14080	14080	0
311	20231228	153300	584019190	14080	14080	14080	14080	0
312	20231228	153200	584019190	14080	14080	14080	14080	0
313	20231228	153100	584019190	14080	14080	14080	14080	0
314	20231228	153000	584019190	14080	14080	14080	14080	589
315	20231228	152900	575726070	14080	14080	14080	14080	0
316	20231228	152800	575726070	14080	14080	14080	14080	0
317	20231228	152700	575726070	14080	14080	14080	14080	0
318	20231228	152600	575726070	14080	14080	14080	14080	0
319	20231228	152500	575726070	14080	14080	14080	14080	0
320	20231228	152400	575726070	14080	14080	14080	14080	0
321	20231228	152300	575726070	14080	14080	14080	14080	0
322	20231228	152200	575726070	14080	14080	14080	14080	0
323	20231228	152100	575726070	14080	14080	14080	14080	0
324	20231228	152000	575726070	14080	14080	14080	14080	0
325	20231228	151900	575726070	14080	14080	14080	14080	3
326	20231228	151800	575683830	14080	14080	14080	14050	172
327	20231228	151700	573266040	14070	14080	14080	14070	100
328	20231228	151600	571858540	14070	14070	14070	14070	0
329	20231228	151500	571858540	14070	14070	14070	14070	122
330	20231228	151400	570142000	14070	14070	14070	14070	50
331	20231228	151300	569438500	14070	14060	14080	14060	230
332	20231228	151200	566203200	14060	14060	14060	14060	0
333	20231228	151100	566203200	14060	14090	14090	14060	100
334	20231228	151000	564795700	14080	14080	14080	14080	103
335	20231228	150900	563345460	14080	14080	14080	14080	50
336	20231228	150800	562641460	14090	14090	14090	14090	50
337	20231228	150700	561936960	14050	14070	14070	14050	130
338	20231228	150600	560108140	14070	14070	14070	14070	0
339	20231228	150500	560108140	14070	14080	14080	14070	51
340	20231228	150400	559390070	14080	14080	14080	14080	70
341	20231228	150300	558404470	14080	14080	14080	14080	150
342	20231228	150200	556292470	14080	14080	14080	14080	50
343	20231228	150100	555588470	14080	14080	14080	14080	100
344	20231228	150000	554180470	14080	14070	14080	14070	182
345	20231228	145900	551618730	14060	14050	14060	14050	72
346	20231228	145800	550606420	14050	14050	14050	14050	0
347	20231228	145700	550606420	14050	14050	14050	14050	0
348	20231228	145600	550606420	14050	14050	14050	14050	11
349	20231228	145500	550451870	14050	14050	14050	14050	0
350	20231228	145400	550451870	14050	14050	14050	14050	0
351	20231228	145300	550451870	14050	14050	14050	14050	0
352	20231228	145200	550451870	14050	14050	14050	14050	0
353	20231228	145100	550451870	14050	14050	14050	14050	0
354	20231228	145000	550451870	14050	14050	14050	14050	200
355	20231228	144900	547641870	14050	14070	14070	14050	186
356	20231228	144800	545025110	14080	14080	14080	14080	51
357	20231228	144700	544307030	14080	14080	14080	14080	200
358	20231228	144600	541491030	14090	14090	14090	14090	50
359	20231228	144500	540786530	14090	14090	14090	14090	50
360	20231228	144400	540082030	14090	14090	14090	14090	0
361	20231228	144300	540082030	14090	14090	14090	14090	60
362	20231228	144200	539236630	14090	14080	14090	14080	13
363	20231228	144100	539053580	14080	14080	14080	14080	0
364	20231228	144000	539053580	14080	14080	14080	14080	144
365	20231228	143900	537026060	14070	14070	14070	14070	50
366	20231228	143800	536322560	14070	14070	14070	14070	1
367	20231228	143700	536308490	14080	14070	14080	14070	455
368	20231228	143600	529903090	14070	14070	14070	14070	0
369	20231228	143500	529903090	14070	14070	14070	14070	50
370	20231228	143400	529199590	14070	14070	14070	14070	30
371	20231228	143300	528777490	14070	14070	14070	14070	20
372	20231228	143200	528496090	14070	14070	14070	14070	54
373	20231228	143100	527736310	14070	14070	14070	14070	18
374	20231228	143000	527483050	14080	14080	14080	14080	550
375	20231228	142900	519739050	14080	14070	14080	14070	105
376	20231228	142800	518261650	14070	14070	14070	14070	0
377	20231228	142700	518261650	14070	14070	14070	14070	8
378	20231228	142600	518149090	14070	14070	14070	14070	60
379	20231228	142500	517304890	14070	14060	14070	14060	1010
380	20231228	142400	503094460	14060	14060	14060	14060	192
381	20231228	142300	500394940	14060	14060	14060	14060	18
382	20231228	142200	500141860	14060	14060	14060	14060	26
383	20231228	142100	499776300	14060	14060	14060	14060	0
384	20231228	142000	499776300	14060	14070	14070	14060	36
385	20231228	141900	499269790	14060	14060	14060	14060	0
386	20231228	141800	499269790	14060	14060	14060	14060	248
387	20231228	141700	495782910	14060	14060	14060	14060	0
388	20231228	141600	495782910	14060	14060	14060	14060	178
389	20231228	141500	493280230	14060	14060	14060	14060	446
390	20231228	141400	487009470	14060	14060	14060	14060	42
391	20231228	141300	486418950	14050	14060	14060	14050	111
392	20231228	141200	484858400	14050	14050	14050	14050	0
393	20231228	141100	484858400	14050	14050	14050	14050	431
394	20231228	141000	478802850	14050	14050	14050	14040	214
395	20231228	140900	475796310	14020	14020	14020	14020	5
396	20231228	140800	475726210	14010	14010	14010	14010	0
397	20231228	140700	475726210	14010	14010	14010	14010	0
398	20231228	140600	475726210	14010	14010	14010	14010	0
399	20231228	140500	475726210	14010	14010	14010	14010	0
400	20231228	140400	475726210	14010	14010	14010	14010	0
401	20231228	140300	475726210	14010	14010	14010	14010	0
402	20231228	140200	475726210	14010	14010	14010	14010	300
403	20231228	140100	471523210	14010	14010	14010	14010	3
404	20231228	140000	471481180	14050	14050	14050	14050	187
405	20231228	135900	468853830	14050	14050	14050	14050	0
406	20231228	135800	468853830	14050	14050	14050	14050	0
407	20231228	135700	468853830	14050	14050	14050	14050	219
408	20231228	135600	465776880	14040	14040	14040	14040	85
409	20231228	135500	464583480	14040	14040	14040	14040	0
410	20231228	135400	464583480	14040	14040	14040	14040	156
411	20231228	135300	462393240	14040	14040	14040	14040	0
412	20231228	135200	462393240	14040	14040	14040	14040	0
413	20231228	135100	462393240	14040	14040	14040	14040	0
414	20231228	135000	462393240	14040	14040	14040	14040	18
415	20231228	134900	462140520	14040	14040	14040	14040	36
416	20231228	134800	461635080	14040	14040	14040	14040	7
417	20231228	134700	461536800	14040	14040	14040	14040	100
418	20231228	134600	460132800	14040	14030	14040	14030	50
419	20231228	134500	459431000	14040	14040	14040	14040	0
420	20231228	134400	459431000	14040	14040	14040	14040	64
421	20231228	134300	458532440	14040	14040	14040	14040	36
422	20231228	134200	458027000	14040	14040	14040	14040	172
423	20231228	134100	455612120	14040	14040	14040	14040	0
424	20231228	134000	455612120	14040	14040	14040	14040	0
425	20231228	133900	455612120	14040	14040	14040	14040	148
426	20231228	133800	453534200	14040	14040	14040	14040	100
427	20231228	133700	452130200	14040	14040	14040	14040	0
428	20231228	133600	452130200	14040	14050	14050	14040	68
429	20231228	133500	451174980	14050	14050	14050	14050	150
430	20231228	133400	449067480	14040	14040	14040	14040	0
431	20231228	133300	449067480	14040	14040	14040	14040	0
432	20231228	133200	449067480	14040	14040	14040	14040	100
433	20231228	133100	447663480	14040	14040	14040	14040	0
434	20231228	133000	447663480	14040	14040	14040	14040	281
435	20231228	132900	443718240	14040	14040	14040	14040	22
436	20231228	132800	443409360	14030	14030	14030	14030	0
437	20231228	132700	443409360	14030	14030	14030	14030	0
438	20231228	132600	443409360	14030	14030	14030	14030	0
439	20231228	132500	443409360	14030	14030	14030	14030	0
440	20231228	132400	443409360	14030	14020	14030	14020	190
441	20231228	132300	440743960	14020	14020	14020	14020	64
442	20231228	132200	439846680	14020	14020	14020	14020	214
443	20231228	132100	436846400	14000	14000	14000	14000	0
444	20231228	132000	436846400	14000	14000	14000	14000	0
445	20231228	131900	436846400	14000	14000	14000	14000	0
446	20231228	131800	436846400	14000	14000	14000	14000	35
447	20231228	131700	436356400	14000	14000	14000	14000	120
448	20231228	131600	434676400	14000	14000	14000	14000	1
449	20231228	131500	434662400	14020	14020	14020	14020	50
450	20231228	131400	433961400	14020	14020	14020	14020	50
451	20231228	131300	433260400	14020	14020	14020	14020	0
452	20231228	131200	433260400	14020	14020	14020	14020	51
453	20231228	131100	432545380	13960	13960	13960	13960	0
454	20231228	131000	432545380	13960	13960	13960	13960	0
455	20231228	130900	432545380	13960	13960	13960	13960	0
456	20231228	130800	432545380	13960	13960	13960	13960	0
457	20231228	130700	432545380	13960	13960	13960	13960	0
458	20231228	130600	432545380	13960	13960	13960	13960	200
459	20231228	130500	429753380	13960	13960	13960	13960	0
460	20231228	130400	429753380	13960	13960	13960	13960	0
461	20231228	130300	429753380	13960	13960	13960	13960	0
462	20231228	130200	429753380	13960	13960	13960	13960	500
463	20231228	130100	422773380	13960	13960	13960	13960	0
464	20231228	130000	422773380	13960	13960	13960	13960	231
465	20231228	125900	419548620	14000	14000	14000	14000	430
466	20231228	125800	413528620	13950	13950	13950	13950	0
467	20231228	125700	413528620	13950	13950	13950	13950	0
468	20231228	125600	413528620	13950	13950	13950	13950	0
469	20231228	125500	413528620	13950	13950	13950	13950	100
470	20231228	125400	412133620	13950	13950	13950	13950	0
471	20231228	125300	412133620	13950	13950	13950	13950	0
472	20231228	125200	412133620	13950	13950	13950	13950	30
473	20231228	125100	411715120	13950	13950	13950	13950	0
474	20231228	125000	411715120	13950	13950	13950	13950	0
475	20231228	124900	411715120	13950	13950	13950	13950	20
476	20231228	124800	411436120	14000	14000	14000	14000	50
477	20231228	124700	410736120	14000	14000	14000	14000	50
478	20231228	124600	410036120	14000	13950	14000	13950	6
479	20231228	124500	409952370	13990	13990	13990	13990	100
480	20231228	124400	408553370	13990	13990	13990	13990	0
481	20231228	124300	408553370	13990	13990	13990	13990	0
482	20231228	124200	408553370	13990	13990	13990	13950	331
483	20231228	124100	403923520	13990	13990	13990	13990	0
484	20231228	124000	403923520	13990	13990	13990	13990	0
485	20231228	123900	403923520	13990	13990	13990	13990	0
486	20231228	123800	403923520	13990	13990	13990	13990	177
487	20231228	123700	401447290	13990	13990	13990	13990	0
488	20231228	123600	401447290	13990	13990	13990	13990	0
489	20231228	123500	401447290	13990	13990	13990	13990	5
490	20231228	123400	401377340	13990	13990	13990	13990	1
491	20231228	123300	401363350	13990	13990	13990	13990	0
492	20231228	123200	401363350	13990	13990	13990	13990	10
493	20231228	123100	401223450	13990	13990	13990	13990	218
494	20231228	123000	398173630	13990	13990	13990	13990	3
495	20231228	122900	398131660	13990	13990	13990	13990	73
496	20231228	122800	397110390	13990	13990	13990	13990	0
497	20231228	122700	397110390	13990	13990	13990	13990	0
498	20231228	122600	397110390	13990	13990	13990	13990	0
499	20231228	122500	397110390	13990	13990	13990	13990	50
500	20231228	122400	396410890	13990	13990	13990	13990	5
501	20231228	122300	396340940	13990	14020	14020	13990	790
502	20231228	122200	385272040	14000	14000	14000	14000	0
503	20231228	122100	385272040	14000	14000	14000	14000	100
504	20231228	122000	383872040	14000	14000	14000	14000	0
505	20231228	121900	383872040	14000	14010	14010	14000	120
506	20231228	121800	382191900	14010	14010	14010	14010	37
507	20231228	121700	381673530	14010	14010	14010	14010	50
508	20231228	121600	380973030	14010	14010	14010	14010	0
509	20231228	121500	380973030	14010	14030	14030	14010	150
510	20231228	121400	378869530	14010	14010	14010	14010	40
511	20231228	121300	378309130	14010	14010	14010	14010	10
512	20231228	121200	378169030	14020	14020	14020	14020	52
513	20231228	121100	377439990	14020	14020	14020	14020	0
514	20231228	121000	377439990	14020	14020	14020	14020	50
515	20231228	120900	376738990	14020	14020	14020	14020	0
516	20231228	120800	376738990	14020	14020	14020	14020	50
517	20231228	120700	376037990	14020	14020	14020	14020	79
518	20231228	120600	374930410	14020	14020	14020	14020	0
519	20231228	120500	374930410	14020	14020	14020	14020	50
520	20231228	120400	374229410	14020	14020	14020	14020	50
521	20231228	120300	373528410	14020	14020	14020	14020	0
522	20231228	120200	373528410	14020	14010	14020	14010	50
523	20231228	120100	372827460	14020	14020	14020	14020	0
524	20231228	120000	372827460	14020	14020	14020	14020	61
525	20231228	115900	371972240	14020	14020	14020	14020	51
526	20231228	115800	371257220	14020	14010	14020	14010	52
527	20231228	115700	370528680	14010	14010	14010	14010	50
528	20231228	115600	369828180	14010	14010	14010	14010	0
529	20231228	115500	369828180	14010	14010	14010	14010	0
530	20231228	115400	369828180	14010	14010	14010	14010	115
531	20231228	115300	368217030	14010	14010	14010	14010	0
532	20231228	115200	368217030	14010	14010	14010	14010	11
533	20231228	115100	368062920	14010	14010	14010	14010	50
534	20231228	115000	367362420	14010	14010	14010	14010	45
535	20231228	114900	366731970	14010	14010	14010	14010	50
536	20231228	114800	366031470	14010	14010	14010	14010	0
537	20231228	114700	366031470	14010	14010	14010	14010	0
538	20231228	114600	366031470	14010	14020	14020	14010	72
539	20231228	114500	365022740	14030	14030	14030	14030	5
540	20231228	114400	364952590	14030	14020	14030	14020	61
541	20231228	114300	364097270	14030	14030	14030	14030	50
542	20231228	114200	363395770	14030	14030	14030	14030	0
543	20231228	114100	363395770	14030	14020	14030	14020	50
544	20231228	114000	362694500	14030	14030	14030	14030	50
545	20231228	113900	361993000	14030	14030	14030	14030	0
546	20231228	113800	361993000	14030	14030	14030	14030	128
547	20231228	113700	360197160	14030	14030	14030	14030	0
548	20231228	113600	360197160	14030	14030	14030	14030	0
549	20231228	113500	360197160	14030	14030	14030	14030	50
550	20231228	113400	359495660	14030	14050	14050	14030	88
551	20231228	113300	358260660	14050	14050	14050	14050	32
552	20231228	113200	357811060	14050	14050	14050	14050	57
553	20231228	113100	357010210	14050	14050	14050	14050	0
554	20231228	113000	357010210	14050	14050	14050	14050	200
555	20231228	112900	354200210	14050	14050	14050	14050	10
556	20231228	112800	354059710	14050	14050	14050	14050	50
557	20231228	112700	353357210	14050	14040	14050	14040	50
558	20231228	112600	352655180	14050	14050	14050	14050	0
559	20231228	112500	352655180	14050	14050	14050	14050	51
560	20231228	112400	351938630	14000	14000	14000	14000	52
561	20231228	112300	351210630	14000	14000	14000	14000	330
562	20231228	112200	346590630	14050	14050	14050	14050	50
563	20231228	112100	345888130	14060	14060	14060	14060	60
564	20231228	112000	345044530	14060	14000	14060	14000	54
565	20231228	111900	344287090	14060	14060	14060	14060	50
566	20231228	111800	343584090	14060	14060	14060	14060	0
567	20231228	111700	343584090	14060	14050	14060	14000	416
568	20231228	111600	337736840	14050	14050	14050	14050	57
569	20231228	111500	336935990	14050	14050	14050	14050	0
570	20231228	111400	336935990	14050	14050	14050	14050	50
571	20231228	111300	336233490	14050	14050	14050	14050	50
572	20231228	111200	335530990	14050	14050	14050	14050	0
573	20231228	111100	335530990	14050	14000	14050	14000	72
574	20231228	111000	334520440	14000	14000	14000	14000	552
575	20231228	110900	326792440	14050	14040	14050	14040	175
576	20231228	110800	324334930	14040	14000	14040	14000	59
577	20231228	110700	323508890	14000	13990	14040	13990	120
578	20231228	110600	321829090	14000	14000	14000	14000	50
579	20231228	110500	321129090	14000	14000	14000	14000	112
580	20231228	110400	319561090	14000	14000	14000	14000	248
581	20231228	110300	316089090	14050	14050	14050	14000	161
582	20231228	110200	313832540	14070	14070	14070	14070	0
583	20231228	110100	313832540	14070	14070	14070	14070	50
584	20231228	110000	313129040	14070	14070	14070	14070	50
585	20231228	105900	312425540	14070	14070	14070	14070	0
586	20231228	105800	312425540	14070	14070	14070	14070	50
587	20231228	105700	311722040	14070	14060	14070	14060	50
588	20231228	105600	311018640	14070	14070	14070	14070	0
589	20231228	105500	311018640	14070	14040	14070	14040	265
590	20231228	105400	307297510	14050	14050	14050	14050	1
591	20231228	105300	307283460	14040	14040	14040	14040	75
592	20231228	105200	306230460	14050	14060	14060	14050	80
593	20231228	105100	305105860	14070	14070	14070	14070	1
594	20231228	105000	305091790	14080	14080	14080	14050	343
595	20231228	104900	300270920	14060	14090	14090	14060	68
596	20231228	104800	299313220	14090	14050	14090	14050	15
597	20231228	104700	299102080	14090	14050	14090	14050	1385
598	20231228	104600	279616880	14050	14030	14050	14030	352
599	20231228	104500	274674820	14020	14020	14020	14020	768
600	20231228	104400	263907460	14020	14010	14020	14010	294
601	20231228	104300	259788510	14010	13990	14010	13990	30
602	20231228	104200	259368790	13990	13990	13990	13990	71
603	20231228	104100	258375500	13990	13990	13990	13990	50
604	20231228	104000	257676000	13990	13990	13990	13990	1
605	20231228	103900	257662010	13960	13990	13990	13960	368
606	20231228	103800	252516710	13990	13990	13990	13990	1
607	20231228	103700	252502720	14000	14000	14000	14000	50
608	20231228	103600	251802720	14000	14000	14000	14000	50
609	20231228	103500	251102720	14000	14000	14010	14000	251
610	20231228	103400	247588710	14010	14010	14010	14010	1
611	20231228	103300	247574700	14000	14000	14000	14000	700
612	20231228	103200	237774700	13990	13990	14000	13990	61
613	20231228	103100	236921200	14010	14020	14020	14010	61
614	20231228	103000	236066580	14010	14010	14010	14010	252
615	20231228	102900	232536060	14010	14010	14010	14010	50
616	20231228	102800	231835560	14010	14010	14010	14010	50
617	20231228	102700	231135060	14010	14010	14010	14010	17
618	20231228	102600	230896890	14010	14010	14010	14010	105
619	20231228	102500	229425840	14010	13990	14010	13990	51
620	20231228	102400	228711840	14000	14000	14000	14000	10
621	20231228	102300	228571840	14000	14000	14000	14000	50
622	20231228	102200	227871840	14000	14000	14000	14000	50
623	20231228	102100	227171840	14000	14000	14000	14000	0
624	20231228	102000	227171840	14000	13970	14000	13970	214
625	20231228	101900	224176610	13970	13970	13970	13970	20
626	20231228	101800	223897210	13970	13960	13970	13960	61
627	20231228	101700	223045140	13960	13960	13960	13960	90
628	20231228	101600	221788740	13970	13970	13970	13970	100
629	20231228	101500	220391740	13970	13970	13970	13970	50
630	20231228	101400	219693240	13970	13970	13970	13970	201
631	20231228	101300	216885270	13970	13970	13970	13970	0
632	20231228	101200	216885270	13970	14000	14010	13970	61
633	20231228	101100	216030780	14010	14000	14010	14000	727
634	20231228	101000	205845710	14010	13970	14010	13970	2502
635	20231228	100900	170840830	13960	13930	13960	13930	2294
636	20231228	100800	138851640	13930	13930	13930	13930	15
637	20231228	100700	138642690	13930	13920	13930	13920	80
638	20231228	100600	137528580	13900	13900	13900	13900	0
639	20231228	100500	137528580	13900	13900	13900	13900	1
640	20231228	100400	137514680	13920	13920	13920	13920	50
641	20231228	100300	136818680	13920	13920	13920	13920	1
642	20231228	100200	136804760	13900	13900	13900	13900	301
643	20231228	100100	132620860	13900	13910	13910	13900	272
644	20231228	100000	128839960	13930	13930	13930	13930	43
645	20231228	095900	128240970	13940	13930	13940	13930	8
646	20231228	095800	128129520	13930	13930	13930	13930	0
647	20231228	095700	128129520	13930	13930	13930	13930	10
648	20231228	095600	127990220	13940	13940	13940	13940	150
649	20231228	095500	125899220	13930	13920	13930	13920	146
650	20231228	095400	123865540	13930	13930	13940	13930	16
651	20231228	095300	123642650	13900	13880	13930	13880	2245
652	20231228	095200	92421890	13890	13890	13890	13890	0
653	20231228	095100	92421890	13890	13890	13890	13890	0
654	20231228	095000	92421890	13890	13890	13890	13890	0
655	20231228	094900	92421890	13890	13830	13890	13830	1447
656	20231228	094800	72384370	13840	13840	13840	13840	0
657	20231228	094700	72384370	13840	13840	13840	13840	0
658	20231228	094600	72384370	13840	13840	13840	13840	1
659	20231228	094500	72370530	13800	13800	13800	13800	0
660	20231228	094400	72370530	13800	13800	13800	13800	0
661	20231228	094300	72370530	13800	13800	13800	13800	500
662	20231228	094200	65470530	13840	13840	13840	13840	0
663	20231228	094100	65470530	13840	13840	13840	13840	0
664	20231228	094000	65470530	13840	13840	13840	13840	0
665	20231228	093900	65470530	13840	13840	13840	13840	0
666	20231228	093800	65470530	13840	13840	13840	13840	151
667	20231228	093700	63380690	13840	13840	13840	13840	7
668	20231228	093600	63283810	13850	13850	13850	13850	1
669	20231228	093500	63269960	13850	13850	13850	13850	0
670	20231228	093400	63269960	13850	13810	13850	13800	567
671	20231228	093300	55445210	13850	13850	13850	13850	35
672	20231228	093200	54960460	13850	13850	13850	13850	35
673	20231228	093100	54475710	13850	13850	13850	13850	15
674	20231228	093000	54267960	13890	13890	13890	13890	0
675	20231228	092900	54267960	13890	13890	13890	13890	0
676	20231228	092800	54267960	13890	13890	13890	13890	0
677	20231228	092700	54267960	13890	13890	13890	13890	0
678	20231228	092600	54267960	13890	13890	13890	13890	0
679	20231228	092500	54267960	13890	13890	13890	13890	0
680	20231228	092400	54267960	13890	13890	13890	13890	0
681	20231228	092300	54267960	13890	13890	13890	13890	0
682	20231228	092200	54267960	13890	13890	13890	13890	0
683	20231228	092100	54267960	13890	13890	13890	13890	1
684	20231228	092000	54254070	13890	13880	13890	13880	10
685	20231228	091900	54115260	13880	13780	13880	13780	101
686	20231228	091800	52723380	13850	13860	13860	13850	106
687	20231228	091700	51254330	13920	13920	13920	13920	60
688	20231228	091600	50419130	13920	13920	13930	13920	111
689	20231228	091500	48873660	13930	13890	13930	13880	235
690	20231228	091400	45602010	13940	13860	13940	13850	563
691	20231228	091300	37790630	13850	13780	13850	13780	988
692	20231228	091200	24137310	13790	13790	13790	13790	0
693	20231228	091100	24137310	13790	13790	13790	13790	271
694	20231228	091000	20400220	13790	13790	13790	13790	41
695	20231228	090900	19834830	13740	13700	13740	13700	141
696	20231228	090800	17898070	13700	13700	13700	13700	55
697	20231228	090700	17144570	13700	13700	13700	13700	0
698	20231228	090600	17144570	13700	13700	13700	13700	21
699	20231228	090500	16856870	13600	13640	13640	13600	500
700	20231228	090400	10050400	13600	13600	13600	13600	0
701	20231228	090300	10050400	13600	13600	13600	13600	0
702	20231228	090200	10050400	13600	13600	13600	13600	0
703	20231228	090100	10050400	13600	13600	13600	13600	0
704	20231228	090000	10050400	13600	13600	13600	13600	739