KissMeData/038870/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	192300	1026976660	5820	5820	5820	5820	5974
3	20231228	192200	1026976660	5820	5820	5820	5820	0
4	20231228	192100	1026976660	5820	5820	5820	5820	0
5	20231228	192000	1026976660	5820	5820	5820	5820	0
6	20231228	191900	1026976660	5820	5820	5820	5820	0
7	20231228	191800	1026976660	5820	5820	5820	5820	0
8	20231228	191700	1026976660	5820	5820	5820	5820	0
9	20231228	191600	1026976660	5820	5820	5820	5820	0
10	20231228	191500	1026976660	5820	5820	5820	5820	0
11	20231228	191400	1026976660	5820	5820	5820	5820	0
12	20231228	191300	1026976660	5820	5820	5820	5820	0
13	20231228	191200	1026976660	5820	5820	5820	5820	0
14	20231228	191100	1026976660	5820	5820	5820	5820	0
15	20231228	191000	1026976660	5820	5820	5820	5820	0
16	20231228	190900	1026976660	5820	5820	5820	5820	0
17	20231228	190800	1026976660	5820	5820	5820	5820	0
18	20231228	190700	1026976660	5820	5820	5820	5820	0
19	20231228	190600	1026976660	5820	5820	5820	5820	0
20	20231228	190500	1026976660	5820	5820	5820	5820	0
21	20231228	190400	1026976660	5820	5820	5820	5820	0
22	20231228	190300	1026976660	5820	5820	5820	5820	0
23	20231228	190200	1026976660	5820	5820	5820	5820	0
24	20231228	190100	1026976660	5820	5820	5820	5820	0
25	20231228	190000	1026976660	5820	5820	5820	5820	0
26	20231228	185900	1026976660	5820	5820	5820	5820	0
27	20231228	185800	1026976660	5820	5820	5820	5820	0
28	20231228	185700	1026976660	5820	5820	5820	5820	0
29	20231228	185600	1026976660	5820	5820	5820	5820	0
30	20231228	185500	1026976660	5820	5820	5820	5820	0
31	20231228	185400	1026976660	5820	5820	5820	5820	0
32	20231228	185300	1026976660	5820	5820	5820	5820	5974
33	20231228	185200	1026976660	5820	5820	5820	5820	0
34	20231228	185100	1026976660	5820	5820	5820	5820	0
35	20231228	185000	1026976660	5820	5820	5820	5820	0
36	20231228	184900	1026976660	5820	5820	5820	5820	0
37	20231228	184800	1026976660	5820	5820	5820	5820	0
38	20231228	184700	1026976660	5820	5820	5820	5820	0
39	20231228	184600	1026976660	5820	5820	5820	5820	0
40	20231228	184500	1026976660	5820	5820	5820	5820	0
41	20231228	184400	1026976660	5820	5820	5820	5820	0
42	20231228	184300	1026976660	5820	5820	5820	5820	0
43	20231228	184200	1026976660	5820	5820	5820	5820	0
44	20231228	184100	1026976660	5820	5820	5820	5820	0
45	20231228	184000	1026976660	5820	5820	5820	5820	0
46	20231228	183900	1026976660	5820	5820	5820	5820	0
47	20231228	183800	1026976660	5820	5820	5820	5820	0
48	20231228	183700	1026976660	5820	5820	5820	5820	0
49	20231228	183600	1026976660	5820	5820	5820	5820	0
50	20231228	183500	1026976660	5820	5820	5820	5820	0
51	20231228	183400	1026976660	5820	5820	5820	5820	0
52	20231228	183300	1026976660	5820	5820	5820	5820	0
53	20231228	183200	1026976660	5820	5820	5820	5820	0
54	20231228	183100	1026976660	5820	5820	5820	5820	0
55	20231228	183000	1026976660	5820	5820	5820	5820	0
56	20231228	182900	1026976660	5820	5820	5820	5820	0
57	20231228	182800	1026976660	5820	5820	5820	5820	0
58	20231228	182700	1026976660	5820	5820	5820	5820	0
59	20231228	182600	1026976660	5820	5820	5820	5820	0
60	20231228	182500	1026976660	5820	5820	5820	5820	0
61	20231228	182400	1026976660	5820	5820	5820	5820	0
62	20231228	182300	1026976660	5820	5820	5820	5820	5974
63	20231228	182200	1026976660	5820	5820	5820	5820	0
64	20231228	182100	1026976660	5820	5820	5820	5820	0
65	20231228	182000	1026976660	5820	5820	5820	5820	0
66	20231228	181900	1026976660	5820	5820	5820	5820	0
67	20231228	181800	1026976660	5820	5820	5820	5820	0
68	20231228	181700	1026976660	5820	5820	5820	5820	0
69	20231228	181600	1026976660	5820	5820	5820	5820	0
70	20231228	181500	1026976660	5820	5820	5820	5820	0
71	20231228	181400	1026976660	5820	5820	5820	5820	0
72	20231228	181300	1026976660	5820	5820	5820	5820	0
73	20231228	181200	1026976660	5820	5820	5820	5820	0
74	20231228	181100	1026976660	5820	5820	5820	5820	0
75	20231228	181000	1026976660	5820	5820	5820	5820	0
76	20231228	180900	1026976660	5820	5820	5820	5820	0
77	20231228	180800	1026976660	5820	5820	5820	5820	0
78	20231228	180700	1026976660	5820	5820	5820	5820	0
79	20231228	180600	1026976660	5820	5820	5820	5820	0
80	20231228	180500	1026976660	5820	5820	5820	5820	0
81	20231228	180400	1026976660	5820	5820	5820	5820	0
82	20231228	180300	1026976660	5820	5820	5820	5820	0
83	20231228	180200	1026976660	5820	5820	5820	5820	0
84	20231228	180100	1026976660	5820	5820	5820	5820	0
85	20231228	180000	1026976660	5820	5820	5820	5820	0
86	20231228	175900	1026976660	5820	5820	5820	5820	0
87	20231228	175800	1026976660	5820	5820	5820	5820	0
88	20231228	175700	1026976660	5820	5820	5820	5820	0
89	20231228	175600	1026976660	5820	5820	5820	5820	0
90	20231228	175500	1026976660	5820	5820	5820	5820	0
91	20231228	175400	1026976660	5820	5820	5820	5820	0
92	20231228	175300	1026976660	5820	5820	5820	5820	5974
93	20231228	175200	1026976660	5820	5820	5820	5820	0
94	20231228	175100	1026976660	5820	5820	5820	5820	0
95	20231228	175000	1026976660	5820	5820	5820	5820	0
96	20231228	174900	1026976660	5820	5820	5820	5820	0
97	20231228	174800	1026976660	5820	5820	5820	5820	0
98	20231228	174700	1026976660	5820	5820	5820	5820	0
99	20231228	174600	1026976660	5820	5820	5820	5820	0
100	20231228	174500	1026976660	5820	5820	5820	5820	0
101	20231228	174400	1026976660	5820	5820	5820	5820	0
102	20231228	174300	1026976660	5820	5820	5820	5820	0
103	20231228	174200	1026976660	5820	5820	5820	5820	0
104	20231228	174100	1026976660	5820	5820	5820	5820	0
105	20231228	174000	1026976660	5820	5820	5820	5820	0
106	20231228	173900	1026976660	5820	5820	5820	5820	0
107	20231228	173800	1026976660	5820	5820	5820	5820	0
108	20231228	173700	1026976660	5820	5820	5820	5820	0
109	20231228	173600	1026976660	5820	5820	5820	5820	0
110	20231228	173500	1026976660	5820	5820	5820	5820	0
111	20231228	173400	1026976660	5820	5820	5820	5820	0
112	20231228	173300	1026976660	5820	5820	5820	5820	0
113	20231228	173200	1026976660	5820	5820	5820	5820	0
114	20231228	173100	1026976660	5820	5820	5820	5820	0
115	20231228	173000	1026976660	5820	5820	5820	5820	0
116	20231228	172900	1026976660	5820	5820	5820	5820	0
117	20231228	172800	1026976660	5820	5820	5820	5820	0
118	20231228	172700	1026976660	5820	5820	5820	5820	0
119	20231228	172600	1026976660	5820	5820	5820	5820	0
120	20231228	172500	1026976660	5820	5820	5820	5820	0
121	20231228	172400	1026976660	5820	5820	5820	5820	0
122	20231228	172300	1026976660	5820	5820	5820	5820	5974
123	20231228	172200	1026976660	5820	5820	5820	5820	0
124	20231228	172100	1026976660	5820	5820	5820	5820	0
125	20231228	172000	1026976660	5820	5820	5820	5820	0
126	20231228	171900	1026976660	5820	5820	5820	5820	0
127	20231228	171800	1026976660	5820	5820	5820	5820	0
128	20231228	171700	1026976660	5820	5820	5820	5820	0
129	20231228	171600	1026976660	5820	5820	5820	5820	0
130	20231228	171500	1026976660	5820	5820	5820	5820	0
131	20231228	171400	1026976660	5820	5820	5820	5820	0
132	20231228	171300	1026976660	5820	5820	5820	5820	0
133	20231228	171200	1026976660	5820	5820	5820	5820	0
134	20231228	171100	1026976660	5820	5820	5820	5820	0
135	20231228	171000	1026976660	5820	5820	5820	5820	0
136	20231228	170900	1026976660	5820	5820	5820	5820	0
137	20231228	170800	1026976660	5820	5820	5820	5820	0
138	20231228	170700	1026976660	5820	5820	5820	5820	0
139	20231228	170600	1026976660	5820	5820	5820	5820	0
140	20231228	170500	1026976660	5820	5820	5820	5820	0
141	20231228	170400	1026976660	5820	5820	5820	5820	0
142	20231228	170300	1026976660	5820	5820	5820	5820	0
143	20231228	170200	1026976660	5820	5820	5820	5820	0
144	20231228	170100	1026976660	5820	5820	5820	5820	0
145	20231228	170000	1026976660	5820	5820	5820	5820	0
146	20231228	165900	1026976660	5820	5820	5820	5820	0
147	20231228	165800	1026976660	5820	5820	5820	5820	0
148	20231228	165700	1026976660	5820	5820	5820	5820	0
149	20231228	165600	1026976660	5820	5820	5820	5820	0
150	20231228	165500	1026976660	5820	5820	5820	5820	0
151	20231228	165400	1026976660	5820	5820	5820	5820	0
152	20231228	165300	1026976660	5820	5820	5820	5820	5974
153	20231228	165200	1026976660	5820	5820	5820	5820	0
154	20231228	165100	1026976660	5820	5820	5820	5820	0
155	20231228	165000	1026976660	5820	5820	5820	5820	0
156	20231228	164900	1026976660	5820	5820	5820	5820	0
157	20231228	164800	1026976660	5820	5820	5820	5820	0
158	20231228	164700	1026976660	5820	5820	5820	5820	0
159	20231228	164600	1026976660	5820	5820	5820	5820	0
160	20231228	164500	1026976660	5820	5820	5820	5820	0
161	20231228	164400	1026976660	5820	5820	5820	5820	0
162	20231228	164300	1026976660	5820	5820	5820	5820	0
163	20231228	164200	1026976660	5820	5820	5820	5820	0
164	20231228	164100	1026976660	5820	5820	5820	5820	0
165	20231228	164000	1026976660	5820	5820	5820	5820	0
166	20231228	163900	1026976660	5820	5820	5820	5820	0
167	20231228	163800	1026976660	5820	5820	5820	5820	0
168	20231228	163700	1026976660	5820	5820	5820	5820	0
169	20231228	163600	1026976660	5820	5820	5820	5820	0
170	20231228	163500	1026976660	5820	5820	5820	5820	0
171	20231228	163400	1026976660	5820	5820	5820	5820	0
172	20231228	163300	1026976660	5820	5820	5820	5820	0
173	20231228	163200	1026976660	5820	5820	5820	5820	0
174	20231228	163100	1026976660	5820	5820	5820	5820	0
175	20231228	163000	1026976660	5820	5820	5820	5820	0
176	20231228	162900	1026976660	5820	5820	5820	5820	0
177	20231228	162800	1026976660	5820	5820	5820	5820	0
178	20231228	162700	1026976660	5820	5820	5820	5820	0
179	20231228	162600	1026976660	5820	5820	5820	5820	0
180	20231228	162500	1026976660	5820	5820	5820	5820	0
181	20231228	162400	1026976660	5820	5820	5820	5820	0
182	20231228	162300	1026976660	5820	5820	5820	5820	5974
183	20231228	162200	1026976660	5820	5820	5820	5820	0
184	20231228	162100	1026976660	5820	5820	5820	5820	0
185	20231228	162000	1026976660	5820	5820	5820	5820	0
186	20231228	161900	1026976660	5820	5820	5820	5820	0
187	20231228	161800	1026976660	5820	5820	5820	5820	0
188	20231228	161700	1026976660	5820	5820	5820	5820	0
189	20231228	161600	1026976660	5820	5820	5820	5820	0
190	20231228	161500	1026976660	5820	5820	5820	5820	0
191	20231228	161400	1026976660	5820	5820	5820	5820	0
192	20231228	161300	1026976660	5820	5820	5820	5820	0
193	20231228	161200	1026976660	5820	5820	5820	5820	0
194	20231228	161100	1026976660	5820	5820	5820	5820	0
195	20231228	161000	1026976660	5820	5820	5820	5820	0
196	20231228	160900	1026976660	5820	5820	5820	5820	0
197	20231228	160800	1026976660	5820	5820	5820	5820	0
198	20231228	160700	1026976660	5820	5820	5820	5820	0
199	20231228	160600	1026976660	5820	5820	5820	5820	0
200	20231228	160500	1026976660	5820	5820	5820	5820	0
201	20231228	160400	1026976660	5820	5820	5820	5820	0
202	20231228	160300	1026976660	5820	5820	5820	5820	0
203	20231228	160200	1026976660	5820	5820	5820	5820	0
204	20231228	160100	1026976660	5820	5820	5820	5820	0
205	20231228	160000	1026976660	5820	5820	5820	5820	0
206	20231228	155900	1026976660	5820	5820	5820	5820	0
207	20231228	155800	1026976660	5820	5820	5820	5820	0
208	20231228	155700	1026976660	5820	5820	5820	5820	0
209	20231228	155600	1026976660	5820	5820	5820	5820	0
210	20231228	155500	1026976660	5820	5820	5820	5820	0
211	20231228	155400	1026976660	5820	5820	5820	5820	0
212	20231228	155300	1026976660	5820	5820	5820	5820	5974
213	20231228	155200	1026976660	5820	5820	5820	5820	0
214	20231228	155100	1026976660	5820	5820	5820	5820	0
215	20231228	155000	1026976660	5820	5820	5820	5820	0
216	20231228	154900	1026976660	5820	5820	5820	5820	0
217	20231228	154800	1026976660	5820	5820	5820	5820	0
218	20231228	154700	1026976660	5820	5820	5820	5820	0
219	20231228	154600	1026976660	5820	5820	5820	5820	0
220	20231228	154500	1026976660	5820	5820	5820	5820	0
221	20231228	154400	1026976660	5820	5820	5820	5820	0
222	20231228	154300	1026976660	5820	5820	5820	5820	0
223	20231228	154200	1026976660	5820	5820	5820	5820	0
224	20231228	154100	1026976660	5820	5820	5820	5820	0
225	20231228	154000	1026976660	5820	5820	5820	5820	0
226	20231228	153900	1026976660	5820	5820	5820	5820	0
227	20231228	153800	1026976660	5820	5820	5820	5820	0
228	20231228	153700	1026976660	5820	5820	5820	5820	0
229	20231228	153600	1026976660	5820	5820	5820	5820	0
230	20231228	153500	1026976660	5820	5820	5820	5820	0
231	20231228	153400	1026976660	5820	5820	5820	5820	0
232	20231228	153300	1026976660	5820	5820	5820	5820	0
233	20231228	153200	1026976660	5820	5820	5820	5820	0
234	20231228	153100	1026976660	5820	5820	5820	5820	0
235	20231228	153000	1026976660	5820	5820	5820	5820	5974
236	20231228	152900	992207980	5840	5840	5840	5840	0
237	20231228	152800	992207980	5840	5840	5840	5840	0
238	20231228	152700	992207980	5840	5840	5840	5840	0
239	20231228	152600	992207980	5840	5840	5840	5840	0
240	20231228	152500	992207980	5840	5840	5840	5840	0
241	20231228	152400	992207980	5840	5840	5840	5840	0
242	20231228	152300	992207980	5840	5840	5840	5840	0
243	20231228	152200	992207980	5840	5840	5840	5840	0
244	20231228	152100	992207980	5840	5840	5840	5840	0
245	20231228	152000	992207980	5840	5840	5840	5840	0
246	20231228	151900	992207980	5840	5840	5840	5830	610
247	20231228	151800	988647280	5840	5840	5840	5830	197
248	20231228	151700	987497150	5830	5840	5840	5830	1269
249	20231228	151600	980098820	5830	5840	5840	5830	173
250	20231228	151500	979088530	5850	5840	5850	5840	201
251	20231228	151400	977914680	5850	5840	5850	5840	39
252	20231228	151300	977686910	5850	5840	5850	5840	1495
253	20231228	151200	968952630	5840	5840	5840	5840	38
254	20231228	151100	968730710	5840	5830	5840	5830	351
255	20231228	151000	966684360	5830	5820	5830	5820	514
256	20231228	150900	963687840	5830	5830	5830	5830	532
257	20231228	150800	960586280	5810	5830	5830	5810	98
258	20231228	150700	960016800	5830	5830	5830	5830	92
259	20231228	150600	959480440	5830	5830	5830	5830	1
260	20231228	150500	959474610	5830	5830	5830	5830	51
261	20231228	150400	959177280	5830	5830	5830	5830	1
262	20231228	150300	959171450	5820	5800	5830	5800	602
263	20231228	150200	955671800	5820	5800	5820	5800	339
264	20231228	150100	953705580	5800	5800	5800	5800	0
265	20231228	150000	953705580	5800	5800	5800	5800	1458
266	20231228	145900	945249180	5800	5820	5820	5800	3374
267	20231228	145800	925672090	5810	5810	5820	5810	202
268	20231228	145700	924498460	5810	5810	5810	5810	400
269	20231228	145600	922174460	5810	5810	5810	5810	0
270	20231228	145500	922174460	5810	5810	5810	5810	0
271	20231228	145400	922174460	5810	5810	5810	5810	0
272	20231228	145300	922174460	5810	5810	5810	5810	99
273	20231228	145200	921599270	5810	5810	5820	5810	2037
274	20231228	145100	909762290	5810	5820	5820	5810	900
275	20231228	145000	904524490	5830	5830	5830	5830	0
276	20231228	144900	904524490	5830	5830	5830	5830	68
277	20231228	144800	904128050	5830	5820	5830	5820	1078
278	20231228	144700	897843320	5820	5820	5820	5820	21
279	20231228	144600	897721100	5820	5820	5820	5820	1
280	20231228	144500	897715280	5820	5820	5820	5820	381
281	20231228	144400	895497860	5820	5820	5820	5820	515
282	20231228	144300	892500560	5820	5820	5820	5820	60
283	20231228	144200	892151360	5820	5820	5820	5820	318
284	20231228	144100	890300600	5820	5820	5820	5820	0
285	20231228	144000	890300600	5820	5820	5820	5820	0
286	20231228	143900	890300600	5820	5820	5820	5820	0
287	20231228	143800	890300600	5820	5810	5820	5810	8
288	20231228	143700	890254050	5810	5820	5820	5810	1152
289	20231228	143600	883557910	5820	5830	5830	5820	302
290	20231228	143500	881800250	5830	5830	5830	5830	8
291	20231228	143400	881753610	5820	5820	5820	5820	0
292	20231228	143300	881753610	5820	5820	5820	5820	428
293	20231228	143200	879262650	5830	5830	5830	5830	0
294	20231228	143100	879262650	5830	5830	5830	5830	0
295	20231228	143000	879262650	5830	5830	5830	5830	114
296	20231228	142900	878598030	5830	5830	5830	5830	3
297	20231228	142800	878580540	5830	5830	5830	5830	32
298	20231228	142700	878393980	5830	5830	5830	5830	522
299	20231228	142600	875350720	5830	5830	5830	5830	294
300	20231228	142500	873636700	5830	5830	5830	5830	196
301	20231228	142400	872494020	5820	5820	5820	5820	0
302	20231228	142300	872494020	5820	5840	5840	5820	200
303	20231228	142200	871328470	5840	5840	5840	5840	41
304	20231228	142100	871089030	5840	5840	5840	5840	2278
305	20231228	142000	857785510	5830	5830	5830	5830	0
306	20231228	141900	857785510	5830	5830	5830	5830	515
307	20231228	141800	854783060	5840	5840	5840	5840	10
308	20231228	141700	854724660	5840	5840	5840	5840	0
309	20231228	141600	854724660	5840	5840	5840	5840	197
310	20231228	141500	853574180	5840	5830	5840	5830	1546
311	20231228	141400	844554290	5840	5840	5840	5840	0
312	20231228	141300	844554290	5840	5840	5840	5840	254
313	20231228	141200	843070930	5850	5850	5850	5850	0
314	20231228	141100	843070930	5850	5850	5850	5850	2
315	20231228	141000	843059230	5850	5850	5850	5850	0
316	20231228	140900	843059230	5850	5850	5850	5850	0
317	20231228	140800	843059230	5850	5840	5850	5840	877
318	20231228	140700	837935550	5840	5840	5840	5840	148
319	20231228	140600	837071230	5840	5840	5840	5840	0
320	20231228	140500	837071230	5840	5840	5840	5840	10
321	20231228	140400	837012830	5840	5840	5840	5840	0
322	20231228	140300	837012830	5840	5840	5840	5840	1
323	20231228	140200	837006990	5840	5840	5840	5840	0
324	20231228	140100	837006990	5840	5840	5840	5840	50
325	20231228	140000	836714990	5840	5840	5840	5840	113
326	20231228	135900	836055070	5830	5830	5830	5830	1
327	20231228	135800	836049240	5830	5830	5830	5830	0
328	20231228	135700	836049240	5830	5830	5830	5830	0
329	20231228	135600	836049240	5830	5830	5830	5830	5
330	20231228	135500	836020090	5830	5830	5830	5830	33
331	20231228	135400	835827700	5830	5830	5830	5830	239
332	20231228	135300	834434330	5830	5830	5830	5830	200
333	20231228	135200	833268330	5850	5850	5850	5850	1
334	20231228	135100	833262480	5850	5850	5850	5850	0
335	20231228	135000	833262480	5850	5840	5850	5840	500
336	20231228	134900	830339020	5820	5820	5820	5820	18
337	20231228	134800	830234260	5840	5840	5840	5840	233
338	20231228	134700	828873540	5820	5820	5820	5820	0
339	20231228	134600	828873540	5820	5820	5820	5820	22
340	20231228	134500	828745500	5820	5820	5820	5820	0
341	20231228	134400	828745500	5820	5820	5820	5820	0
342	20231228	134300	828745500	5820	5820	5820	5820	2
343	20231228	134200	828733860	5810	5810	5810	5810	829
344	20231228	134100	823917370	5820	5820	5820	5820	677
345	20231228	134000	819977230	5810	5810	5810	5810	0
346	20231228	133900	819977230	5810	5810	5810	5810	0
347	20231228	133800	819977230	5810	5810	5810	5810	0
348	20231228	133700	819977230	5810	5810	5810	5810	194
349	20231228	133600	818850090	5810	5810	5810	5810	0
350	20231228	133500	818850090	5810	5820	5820	5810	203
351	20231228	133400	817669660	5820	5820	5820	5820	210
352	20231228	133300	816447460	5810	5820	5820	5810	5
353	20231228	133200	816418370	5820	5820	5820	5820	371
354	20231228	133100	814259150	5820	5820	5820	5820	1841
355	20231228	133000	803544530	5820	5830	5830	5820	2490
356	20231228	132900	789047830	5830	5830	5830	5830	0
357	20231228	132800	789047830	5830	5830	5830	5830	1
358	20231228	132700	789042000	5830	5830	5830	5830	106
359	20231228	132600	788424020	5830	5830	5830	5820	5513
360	20231228	132500	756303230	5830	5830	5830	5830	50
361	20231228	132400	756011730	5830	5850	5850	5830	3193
362	20231228	132300	737334440	5860	5860	5860	5860	0
363	20231228	132200	737334440	5860	5860	5860	5860	0
364	20231228	132100	737334440	5860	5860	5860	5860	893
365	20231228	132000	732101460	5860	5860	5860	5860	40
366	20231228	131900	731867060	5870	5870	5870	5870	14
367	20231228	131800	731784880	5860	5860	5860	5860	0
368	20231228	131700	731784880	5860	5860	5860	5860	0
369	20231228	131600	731784880	5860	5860	5860	5860	0
370	20231228	131500	731784880	5860	5860	5860	5860	0
371	20231228	131400	731784880	5860	5860	5860	5860	10
372	20231228	131300	731726280	5860	5860	5860	5860	0
373	20231228	131200	731726280	5860	5860	5860	5860	0
374	20231228	131100	731726280	5860	5860	5860	5860	0
375	20231228	131000	731726280	5860	5860	5860	5860	0
376	20231228	130900	731726280	5860	5860	5860	5860	51
377	20231228	130800	731427420	5860	5860	5860	5860	60
378	20231228	130700	731075820	5860	5860	5860	5860	0
379	20231228	130600	731075820	5860	5860	5860	5860	0
380	20231228	130500	731075820	5860	5860	5860	5860	100
381	20231228	130400	730489820	5860	5860	5860	5860	0
382	20231228	130300	730489820	5860	5860	5860	5860	0
383	20231228	130200	730489820	5860	5860	5860	5860	8
384	20231228	130100	730442940	5860	5860	5860	5860	100
385	20231228	130000	729856940	5860	5870	5870	5860	710
386	20231228	125900	725693420	5870	5880	5880	5870	216
387	20231228	125800	724425490	5870	5870	5870	5870	0
388	20231228	125700	724425490	5870	5870	5870	5870	0
389	20231228	125600	724425490	5870	5870	5870	5870	0
390	20231228	125500	724425490	5870	5870	5870	5870	0
391	20231228	125400	724425490	5870	5870	5870	5870	1002
392	20231228	125300	718543750	5880	5880	5880	5880	0
393	20231228	125200	718543750	5880	5880	5880	5880	19
394	20231228	125100	718432030	5880	5880	5880	5880	0
395	20231228	125000	718432030	5880	5880	5880	5880	1025
396	20231228	124900	712405030	5880	5880	5880	5880	403
397	20231228	124800	710035390	5880	5880	5880	5880	90
398	20231228	124700	709506190	5880	5900	5900	5880	327
399	20231228	124600	707579680	5900	5900	5900	5900	0
400	20231228	124500	707579680	5900	5890	5900	5890	515
401	20231228	124400	704545430	5880	5880	5880	5880	0
402	20231228	124300	704545430	5880	5880	5880	5880	0
403	20231228	124200	704545430	5880	5880	5880	5880	75
404	20231228	124100	704104430	5890	5890	5890	5890	0
405	20231228	124000	704104430	5890	5890	5890	5890	84
406	20231228	123900	703609670	5890	5890	5890	5880	32
407	20231228	123800	703421470	5890	5890	5890	5890	0
408	20231228	123700	703421470	5890	5890	5890	5890	723
409	20231228	123600	699163000	5890	5890	5890	5890	2423
410	20231228	123500	684891530	5880	5880	5880	5880	23
411	20231228	123400	684756290	5880	5890	5890	5880	224
412	20231228	123300	683437930	5890	5880	5890	5880	2178
413	20231228	123200	670623050	5870	5870	5870	5870	694
414	20231228	123100	666549270	5850	5850	5850	5850	1
415	20231228	123000	666543420	5860	5860	5860	5860	950
416	20231228	122900	660976420	5870	5870	5870	5870	150
417	20231228	122800	660095920	5860	5860	5860	5860	82
418	20231228	122700	659615400	5870	5870	5870	5870	100
419	20231228	122600	659028400	5860	5860	5860	5860	0
420	20231228	122500	659028400	5860	5860	5860	5860	440
421	20231228	122400	656450000	5860	5850	5860	5820	2516
422	20231228	122300	641785230	5850	5850	5850	5850	0
423	20231228	122200	641785230	5850	5850	5850	5850	0
424	20231228	122100	641785230	5850	5850	5850	5850	0
425	20231228	122000	641785230	5850	5850	5850	5850	0
426	20231228	121900	641785230	5850	5850	5850	5850	37
427	20231228	121800	641568780	5860	5860	5860	5860	0
428	20231228	121700	641568780	5860	5850	5860	5850	71
429	20231228	121600	641153420	5850	5850	5850	5850	0
430	20231228	121500	641153420	5850	5850	5850	5850	72
431	20231228	121400	640732220	5850	5850	5850	5850	0
432	20231228	121300	640732220	5850	5850	5850	5850	0
433	20231228	121200	640732220	5850	5850	5850	5850	8
434	20231228	121100	640685420	5860	5860	5860	5860	190
435	20231228	121000	639572020	5850	5850	5850	5850	0
436	20231228	120900	639572020	5850	5850	5850	5850	0
437	20231228	120800	639572020	5850	5850	5850	5850	0
438	20231228	120700	639572020	5850	5850	5850	5850	228
439	20231228	120600	638238220	5850	5850	5850	5850	0
440	20231228	120500	638238220	5850	5850	5850	5850	106
441	20231228	120400	637618120	5850	5850	5850	5850	27
442	20231228	120300	637460170	5850	5850	5850	5850	200
443	20231228	120200	636290170	5840	5840	5840	5840	0
444	20231228	120100	636290170	5840	5850	5850	5840	120
445	20231228	120000	635588180	5850	5850	5850	5850	0
446	20231228	115900	635588180	5850	5850	5850	5850	41
447	20231228	115800	635348330	5830	5830	5830	5830	404
448	20231228	115700	632993010	5830	5830	5830	5830	0
449	20231228	115600	632993010	5830	5830	5830	5830	24
450	20231228	115500	632853090	5850	5830	5850	5830	52
451	20231228	115400	632548910	5830	5830	5830	5830	183
452	20231228	115300	631482020	5830	5830	5830	5830	0
453	20231228	115200	631482020	5830	5830	5830	5830	0
454	20231228	115100	631482020	5830	5840	5840	5830	5482
455	20231228	115000	599511910	5850	5850	5850	5850	0
456	20231228	114900	599511910	5850	5850	5850	5850	0
457	20231228	114800	599511910	5850	5850	5850	5850	0
458	20231228	114700	599511910	5850	5850	5850	5850	500
459	20231228	114600	596586910	5860	5850	5860	5850	16
460	20231228	114500	596493240	5850	5850	5850	5850	0
461	20231228	114400	596493240	5850	5860	5860	5850	1149
462	20231228	114300	589760200	5860	5860	5860	5860	11
463	20231228	114200	589695740	5870	5870	5870	5870	0
464	20231228	114100	589695740	5870	5870	5870	5870	0
465	20231228	114000	589695740	5870	5870	5870	5870	220
466	20231228	113900	588404340	5870	5870	5870	5870	1
467	20231228	113800	588398470	5870	5870	5870	5870	0
468	20231228	113700	588398470	5870	5870	5870	5870	1
469	20231228	113600	588392600	5850	5870	5870	5850	2404
470	20231228	113500	574322730	5870	5870	5870	5870	646
471	20231228	113400	570530710	5880	5880	5880	5880	557
472	20231228	113300	567255550	5880	5880	5880	5880	0
473	20231228	113200	567255550	5880	5880	5880	5880	0
474	20231228	113100	567255550	5880	5880	5880	5880	0
475	20231228	113000	567255550	5880	5880	5880	5880	0
476	20231228	112900	567255550	5880	5880	5880	5880	0
477	20231228	112800	567255550	5880	5880	5880	5880	0
478	20231228	112700	567255550	5880	5880	5880	5880	313
479	20231228	112600	565415110	5860	5860	5860	5860	25
480	20231228	112500	565268610	5860	5860	5860	5860	0
481	20231228	112400	565268610	5860	5860	5860	5860	8
482	20231228	112300	565221730	5860	5860	5860	5860	22
483	20231228	112200	565092810	5860	5860	5860	5860	391
484	20231228	112100	562801550	5860	5860	5860	5860	9
485	20231228	112000	562748810	5860	5860	5860	5860	0
486	20231228	111900	562748810	5860	5860	5860	5860	0
487	20231228	111800	562748810	5860	5860	5860	5860	1
488	20231228	111700	562742950	5860	5860	5860	5860	0
489	20231228	111600	562742950	5860	5880	5880	5860	798
490	20231228	111500	558065130	5880	5870	5880	5870	1314
491	20231228	111400	550341820	5860	5860	5860	5860	0
492	20231228	111300	550341820	5860	5850	5860	5850	358
493	20231228	111200	548244730	5840	5840	5840	5840	21
494	20231228	111100	548122090	5850	5850	5850	5850	0
495	20231228	111000	548122090	5850	5860	5860	5850	338
496	20231228	110900	546144780	5860	5860	5860	5860	176
497	20231228	110800	545113420	5860	5860	5860	5860	1
498	20231228	110700	545107560	5860	5860	5860	5860	4
499	20231228	110600	545084120	5860	5860	5860	5860	9
500	20231228	110500	545031380	5860	5860	5860	5860	702
501	20231228	110400	540917660	5870	5870	5870	5870	284
502	20231228	110300	539250580	5850	5850	5850	5850	67
503	20231228	110200	538858630	5850	5860	5860	5850	260
504	20231228	110100	537336720	5860	5870	5870	5860	17
505	20231228	110000	537237090	5860	5860	5860	5860	2000
506	20231228	105900	525517090	5830	5860	5860	5820	12392
507	20231228	105800	453272060	5880	5880	5880	5880	0
508	20231228	105700	453272060	5880	5880	5880	5880	1
509	20231228	105600	453266180	5890	5880	5890	5850	1172
510	20231228	105500	446402650	5900	5900	5900	5900	1
511	20231228	105400	446396750	5900	5900	5900	5900	100
512	20231228	105300	445806750	5900	5900	5900	5900	0
513	20231228	105200	445806750	5900	5900	5900	5900	0
514	20231228	105100	445806750	5900	5900	5910	5900	360
515	20231228	105000	443680780	5910	5910	5910	5910	0
516	20231228	104900	443680780	5910	5910	5910	5910	0
517	20231228	104800	443680780	5910	5880	5910	5870	1190
518	20231228	104700	436692930	5880	5910	5910	5880	2000
519	20231228	104600	424881310	5910	5930	5930	5910	2662
520	20231228	104500	409143830	5930	5930	5930	5910	395
521	20231228	104400	406801500	5930	5920	5930	5920	497
522	20231228	104300	403854400	5930	5910	5930	5910	1373
523	20231228	104200	395731880	5910	5890	5910	5890	897
524	20231228	104100	390436810	5890	5890	5910	5890	251
525	20231228	104000	388958400	5920	5890	5920	5890	942
526	20231228	103900	383394380	5900	5900	5900	5890	365
527	20231228	103800	381241360	5900	5900	5900	5900	532
528	20231228	103700	378102560	5900	5900	5900	5900	1
529	20231228	103600	378096660	5890	5880	5890	5880	253
530	20231228	103500	376606500	5890	5890	5890	5880	161
531	20231228	103400	375659330	5890	5890	5890	5890	120
532	20231228	103300	374952530	5880	5880	5880	5880	114
533	20231228	103200	374282210	5880	5880	5880	5880	322
534	20231228	103100	372388850	5880	5870	5880	5870	56
535	20231228	103000	372059620	5870	5870	5870	5870	0
536	20231228	102900	372059620	5870	5870	5870	5870	0
537	20231228	102800	372059620	5870	5870	5870	5870	504
538	20231228	102700	369101140	5870	5870	5870	5870	338
539	20231228	102600	367117080	5870	5860	5870	5860	296
540	20231228	102500	365380290	5860	5860	5860	5850	110
541	20231228	102400	364736190	5860	5860	5860	5860	674
542	20231228	102300	360786550	5860	5860	5860	5860	0
543	20231228	102200	360786550	5860	5860	5870	5860	158
544	20231228	102100	359860640	5860	5860	5860	5860	1290
545	20231228	102000	352301240	5860	5890	5890	5860	288
546	20231228	101900	350610770	5880	5890	5890	5880	870
547	20231228	101800	345494680	5890	5900	5900	5890	395
548	20231228	101700	343165020	5900	5900	5900	5900	100
549	20231228	101600	342575020	5900	5890	5900	5890	187
550	20231228	101500	341472810	5890	5890	5890	5890	407
551	20231228	101400	339075580	5900	5900	5910	5900	1454
552	20231228	101300	330496960	5900	5920	5930	5900	1276
553	20231228	101200	322944070	5930	5910	5930	5900	1020
554	20231228	101100	316917450	5910	5910	5950	5900	3297
555	20231228	101000	297338090	5920	5910	5920	5910	1402
556	20231228	100900	289042420	5900	5900	5900	5900	561
557	20231228	100800	285732520	5900	5900	5900	5900	667
558	20231228	100700	281797220	5900	5900	5910	5900	354
559	20231228	100600	279706490	5900	5870	5900	5870	3232
560	20231228	100500	260652420	5870	5870	5870	5870	570
561	20231228	100400	257306520	5870	5870	5870	5870	200
562	20231228	100300	256132520	5870	5880	5880	5870	1167
563	20231228	100200	249281560	5880	5870	5880	5870	1156
564	20231228	100100	242494020	5870	5870	5870	5870	16
565	20231228	100000	242400100	5870	5860	5870	5860	510
566	20231228	095900	239406500	5870	5870	5870	5870	10
567	20231228	095800	239347800	5870	5850	5870	5840	4488
568	20231228	095700	213120860	5850	5850	5850	5850	0
569	20231228	095600	213120860	5850	5850	5850	5850	0
570	20231228	095500	213120860	5850	5850	5850	5850	0
571	20231228	095400	213120860	5850	5850	5850	5850	34
572	20231228	095300	212921960	5850	5850	5850	5850	265
573	20231228	095200	211371710	5850	5850	5850	5850	0
574	20231228	095100	211371710	5850	5850	5850	5850	228
575	20231228	095000	210037910	5850	5850	5850	5850	100
576	20231228	094900	209452910	5820	5840	5840	5820	158
577	20231228	094800	208530290	5840	5840	5850	5840	221
578	20231228	094700	207238920	5820	5840	5840	5820	429
579	20231228	094600	204738370	5840	5840	5840	5840	35
580	20231228	094500	204533970	5840	5850	5850	5840	60
581	20231228	094400	204183070	5830	5850	5850	5830	370
582	20231228	094300	202024450	5830	5850	5850	5830	300
583	20231228	094200	200271450	5850	5850	5850	5850	0
584	20231228	094100	200271450	5850	5850	5850	5850	200
585	20231228	094000	199101450	5860	5860	5860	5860	2
586	20231228	093900	199089730	5860	5830	5860	5830	383
587	20231228	093800	196849750	5830	5850	5850	5830	2024
588	20231228	093700	185009830	5850	5840	5850	5840	126
589	20231228	093600	184273980	5840	5840	5840	5840	1
590	20231228	093500	184268140	5830	5840	5840	5830	637
591	20231228	093400	180553060	5830	5830	5830	5830	0
592	20231228	093300	180553060	5830	5830	5830	5830	146
593	20231228	093200	179701880	5830	5830	5830	5830	500
594	20231228	093100	176786880	5830	5830	5830	5830	10
595	20231228	093000	176728580	5830	5810	5830	5810	572
596	20231228	092900	173394980	5800	5800	5800	5800	0
597	20231228	092800	173394980	5800	5810	5820	5800	1504
598	20231228	092700	164660520	5800	5850	5850	5800	2823
599	20231228	092600	148230870	5850	5850	5850	5850	0
600	20231228	092500	148230870	5850	5850	5850	5850	407
601	20231228	092400	145849920	5850	5870	5870	5850	2658
602	20231228	092300	130289880	5870	5860	5870	5860	843
603	20231228	092200	125342870	5870	5860	5870	5850	1869
604	20231228	092100	114390130	5850	5850	5850	5850	703
605	20231228	092000	110277580	5850	5830	5850	5830	1700
606	20231228	091900	100351750	5820	5830	5830	5820	1228
607	20231228	091800	93192640	5830	5820	5830	5820	1739
608	20231228	091700	83061630	5830	5830	5830	5830	1
609	20231228	091600	83055800	5840	5820	5840	5820	1360
610	20231228	091500	75140580	5820	5820	5820	5820	0
611	20231228	091400	75140580	5820	5820	5820	5820	0
612	20231228	091300	75140580	5820	5820	5820	5820	48
613	20231228	091200	74861220	5820	5820	5820	5820	993
614	20231228	091100	69081960	5820	5840	5840	5820	11
615	20231228	091000	69017800	5840	5820	5860	5810	3937
616	20231228	090900	46100940	5810	5830	5830	5810	41
617	20231228	090800	45861930	5830	5850	5850	5830	277
618	20231228	090700	44246300	5850	5860	5860	5850	2334
619	20231228	090600	30573700	5860	5830	5860	5830	1504
620	20231228	090500	21792290	5830	5810	5830	5810	448
621	20231228	090400	19185260	5810	5820	5820	5810	654
622	20231228	090300	15385490	5810	5830	5830	5810	1317
623	20231228	090200	7708160	5810	5810	5810	5810	56
624	20231228	090100	7382800	5840	5810	5840	5810	674
625	20231228	090000	3460890	5810	5850	5850	5810	593