KissMeData/291650/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	210500	202244235	3605	3605	3605	3605	500
3	20231228	210400	202244235	3605	3605	3605	3605	0
4	20231228	210300	202244235	3605	3605	3605	3605	0
5	20231228	210200	202244235	3605	3605	3605	3605	0
6	20231228	210100	202244235	3605	3605	3605	3605	0
7	20231228	210000	202244235	3605	3605	3605	3605	0
8	20231228	205900	202244235	3605	3605	3605	3605	0
9	20231228	205800	202244235	3605	3605	3605	3605	0
10	20231228	205700	202244235	3605	3605	3605	3605	0
11	20231228	205600	202244235	3605	3605	3605	3605	0
12	20231228	205500	202244235	3605	3605	3605	3605	0
13	20231228	205400	202244235	3605	3605	3605	3605	0
14	20231228	205300	202244235	3605	3605	3605	3605	0
15	20231228	205200	202244235	3605	3605	3605	3605	0
16	20231228	205100	202244235	3605	3605	3605	3605	0
17	20231228	205000	202244235	3605	3605	3605	3605	0
18	20231228	204900	202244235	3605	3605	3605	3605	0
19	20231228	204800	202244235	3605	3605	3605	3605	0
20	20231228	204700	202244235	3605	3605	3605	3605	0
21	20231228	204600	202244235	3605	3605	3605	3605	0
22	20231228	204500	202244235	3605	3605	3605	3605	0
23	20231228	204400	202244235	3605	3605	3605	3605	0
24	20231228	204300	202244235	3605	3605	3605	3605	0
25	20231228	204200	202244235	3605	3605	3605	3605	0
26	20231228	204100	202244235	3605	3605	3605	3605	0
27	20231228	204000	202244235	3605	3605	3605	3605	0
28	20231228	203900	202244235	3605	3605	3605	3605	0
29	20231228	203800	202244235	3605	3605	3605	3605	0
30	20231228	203700	202244235	3605	3605	3605	3605	0
31	20231228	203600	202244235	3605	3605	3605	3605	0
32	20231228	203500	202244235	3605	3605	3605	3605	500
33	20231228	203400	202244235	3605	3605	3605	3605	0
34	20231228	203300	202244235	3605	3605	3605	3605	0
35	20231228	203200	202244235	3605	3605	3605	3605	0
36	20231228	203100	202244235	3605	3605	3605	3605	0
37	20231228	203000	202244235	3605	3605	3605	3605	0
38	20231228	202900	202244235	3605	3605	3605	3605	0
39	20231228	202800	202244235	3605	3605	3605	3605	0
40	20231228	202700	202244235	3605	3605	3605	3605	0
41	20231228	202600	202244235	3605	3605	3605	3605	0
42	20231228	202500	202244235	3605	3605	3605	3605	0
43	20231228	202400	202244235	3605	3605	3605	3605	0
44	20231228	202300	202244235	3605	3605	3605	3605	0
45	20231228	202200	202244235	3605	3605	3605	3605	0
46	20231228	202100	202244235	3605	3605	3605	3605	0
47	20231228	202000	202244235	3605	3605	3605	3605	0
48	20231228	201900	202244235	3605	3605	3605	3605	0
49	20231228	201800	202244235	3605	3605	3605	3605	0
50	20231228	201700	202244235	3605	3605	3605	3605	0
51	20231228	201600	202244235	3605	3605	3605	3605	0
52	20231228	201500	202244235	3605	3605	3605	3605	0
53	20231228	201400	202244235	3605	3605	3605	3605	0
54	20231228	201300	202244235	3605	3605	3605	3605	0
55	20231228	201200	202244235	3605	3605	3605	3605	0
56	20231228	201100	202244235	3605	3605	3605	3605	0
57	20231228	201000	202244235	3605	3605	3605	3605	0
58	20231228	200900	202244235	3605	3605	3605	3605	0
59	20231228	200800	202244235	3605	3605	3605	3605	0
60	20231228	200700	202244235	3605	3605	3605	3605	0
61	20231228	200600	202244235	3605	3605	3605	3605	0
62	20231228	200500	202244235	3605	3605	3605	3605	500
63	20231228	200400	202244235	3605	3605	3605	3605	0
64	20231228	200300	202244235	3605	3605	3605	3605	0
65	20231228	200200	202244235	3605	3605	3605	3605	0
66	20231228	200100	202244235	3605	3605	3605	3605	0
67	20231228	200000	202244235	3605	3605	3605	3605	0
68	20231228	195900	202244235	3605	3605	3605	3605	0
69	20231228	195800	202244235	3605	3605	3605	3605	0
70	20231228	195700	202244235	3605	3605	3605	3605	0
71	20231228	195600	202244235	3605	3605	3605	3605	0
72	20231228	195500	202244235	3605	3605	3605	3605	0
73	20231228	195400	202244235	3605	3605	3605	3605	0
74	20231228	195300	202244235	3605	3605	3605	3605	0
75	20231228	195200	202244235	3605	3605	3605	3605	0
76	20231228	195100	202244235	3605	3605	3605	3605	0
77	20231228	195000	202244235	3605	3605	3605	3605	0
78	20231228	194900	202244235	3605	3605	3605	3605	0
79	20231228	194800	202244235	3605	3605	3605	3605	0
80	20231228	194700	202244235	3605	3605	3605	3605	0
81	20231228	194600	202244235	3605	3605	3605	3605	0
82	20231228	194500	202244235	3605	3605	3605	3605	0
83	20231228	194400	202244235	3605	3605	3605	3605	0
84	20231228	194300	202244235	3605	3605	3605	3605	0
85	20231228	194200	202244235	3605	3605	3605	3605	0
86	20231228	194100	202244235	3605	3605	3605	3605	0
87	20231228	194000	202244235	3605	3605	3605	3605	0
88	20231228	193900	202244235	3605	3605	3605	3605	0
89	20231228	193800	202244235	3605	3605	3605	3605	0
90	20231228	193700	202244235	3605	3605	3605	3605	0
91	20231228	193600	202244235	3605	3605	3605	3605	0
92	20231228	193500	202244235	3605	3605	3605	3605	500
93	20231228	193400	202244235	3605	3605	3605	3605	0
94	20231228	193300	202244235	3605	3605	3605	3605	0
95	20231228	193200	202244235	3605	3605	3605	3605	0
96	20231228	193100	202244235	3605	3605	3605	3605	0
97	20231228	193000	202244235	3605	3605	3605	3605	0
98	20231228	192900	202244235	3605	3605	3605	3605	0
99	20231228	192800	202244235	3605	3605	3605	3605	0
100	20231228	192700	202244235	3605	3605	3605	3605	0
101	20231228	192600	202244235	3605	3605	3605	3605	0
102	20231228	192500	202244235	3605	3605	3605	3605	0
103	20231228	192400	202244235	3605	3605	3605	3605	0
104	20231228	192300	202244235	3605	3605	3605	3605	0
105	20231228	192200	202244235	3605	3605	3605	3605	0
106	20231228	192100	202244235	3605	3605	3605	3605	0
107	20231228	192000	202244235	3605	3605	3605	3605	0
108	20231228	191900	202244235	3605	3605	3605	3605	0
109	20231228	191800	202244235	3605	3605	3605	3605	0
110	20231228	191700	202244235	3605	3605	3605	3605	0
111	20231228	191600	202244235	3605	3605	3605	3605	0
112	20231228	191500	202244235	3605	3605	3605	3605	0
113	20231228	191400	202244235	3605	3605	3605	3605	0
114	20231228	191300	202244235	3605	3605	3605	3605	0
115	20231228	191200	202244235	3605	3605	3605	3605	0
116	20231228	191100	202244235	3605	3605	3605	3605	0
117	20231228	191000	202244235	3605	3605	3605	3605	0
118	20231228	190900	202244235	3605	3605	3605	3605	0
119	20231228	190800	202244235	3605	3605	3605	3605	0
120	20231228	190700	202244235	3605	3605	3605	3605	0
121	20231228	190600	202244235	3605	3605	3605	3605	0
122	20231228	190500	202244235	3605	3605	3605	3605	500
123	20231228	190400	202244235	3605	3605	3605	3605	0
124	20231228	190300	202244235	3605	3605	3605	3605	0
125	20231228	190200	202244235	3605	3605	3605	3605	0
126	20231228	190100	202244235	3605	3605	3605	3605	0
127	20231228	190000	202244235	3605	3605	3605	3605	0
128	20231228	185900	202244235	3605	3605	3605	3605	0
129	20231228	185800	202244235	3605	3605	3605	3605	0
130	20231228	185700	202244235	3605	3605	3605	3605	0
131	20231228	185600	202244235	3605	3605	3605	3605	0
132	20231228	185500	202244235	3605	3605	3605	3605	0
133	20231228	185400	202244235	3605	3605	3605	3605	0
134	20231228	185300	202244235	3605	3605	3605	3605	0
135	20231228	185200	202244235	3605	3605	3605	3605	0
136	20231228	185100	202244235	3605	3605	3605	3605	0
137	20231228	185000	202244235	3605	3605	3605	3605	0
138	20231228	184900	202244235	3605	3605	3605	3605	0
139	20231228	184800	202244235	3605	3605	3605	3605	0
140	20231228	184700	202244235	3605	3605	3605	3605	0
141	20231228	184600	202244235	3605	3605	3605	3605	0
142	20231228	184500	202244235	3605	3605	3605	3605	0
143	20231228	184400	202244235	3605	3605	3605	3605	0
144	20231228	184300	202244235	3605	3605	3605	3605	0
145	20231228	184200	202244235	3605	3605	3605	3605	0
146	20231228	184100	202244235	3605	3605	3605	3605	0
147	20231228	184000	202244235	3605	3605	3605	3605	0
148	20231228	183900	202244235	3605	3605	3605	3605	0
149	20231228	183800	202244235	3605	3605	3605	3605	0
150	20231228	183700	202244235	3605	3605	3605	3605	0
151	20231228	183600	202244235	3605	3605	3605	3605	0
152	20231228	183500	202244235	3605	3605	3605	3605	500
153	20231228	183400	202244235	3605	3605	3605	3605	0
154	20231228	183300	202244235	3605	3605	3605	3605	0
155	20231228	183200	202244235	3605	3605	3605	3605	0
156	20231228	183100	202244235	3605	3605	3605	3605	0
157	20231228	183000	202244235	3605	3605	3605	3605	0
158	20231228	182900	202244235	3605	3605	3605	3605	0
159	20231228	182800	202244235	3605	3605	3605	3605	0
160	20231228	182700	202244235	3605	3605	3605	3605	0
161	20231228	182600	202244235	3605	3605	3605	3605	0
162	20231228	182500	202244235	3605	3605	3605	3605	0
163	20231228	182400	202244235	3605	3605	3605	3605	0
164	20231228	182300	202244235	3605	3605	3605	3605	0
165	20231228	182200	202244235	3605	3605	3605	3605	0
166	20231228	182100	202244235	3605	3605	3605	3605	0
167	20231228	182000	202244235	3605	3605	3605	3605	0
168	20231228	181900	202244235	3605	3605	3605	3605	0
169	20231228	181800	202244235	3605	3605	3605	3605	0
170	20231228	181700	202244235	3605	3605	3605	3605	0
171	20231228	181600	202244235	3605	3605	3605	3605	0
172	20231228	181500	202244235	3605	3605	3605	3605	0
173	20231228	181400	202244235	3605	3605	3605	3605	0
174	20231228	181300	202244235	3605	3605	3605	3605	0
175	20231228	181200	202244235	3605	3605	3605	3605	0
176	20231228	181100	202244235	3605	3605	3605	3605	0
177	20231228	181000	202244235	3605	3605	3605	3605	0
178	20231228	180900	202244235	3605	3605	3605	3605	0
179	20231228	180800	202244235	3605	3605	3605	3605	0
180	20231228	180700	202244235	3605	3605	3605	3605	0
181	20231228	180600	202244235	3605	3605	3605	3605	0
182	20231228	180500	202244235	3605	3605	3605	3605	500
183	20231228	180400	202244235	3605	3605	3605	3605	0
184	20231228	180300	202244235	3605	3605	3605	3605	0
185	20231228	180200	202244235	3605	3605	3605	3605	0
186	20231228	180100	202244235	3605	3605	3605	3605	0
187	20231228	180000	202244235	3605	3605	3605	3605	0
188	20231228	175900	202244235	3605	3605	3605	3605	0
189	20231228	175800	202244235	3605	3605	3605	3605	0
190	20231228	175700	202244235	3605	3605	3605	3605	0
191	20231228	175600	202244235	3605	3605	3605	3605	0
192	20231228	175500	202244235	3605	3605	3605	3605	0
193	20231228	175400	202244235	3605	3605	3605	3605	0
194	20231228	175300	202244235	3605	3605	3605	3605	0
195	20231228	175200	202244235	3605	3605	3605	3605	0
196	20231228	175100	202244235	3605	3605	3605	3605	0
197	20231228	175000	202244235	3605	3605	3605	3605	0
198	20231228	174900	202244235	3605	3605	3605	3605	0
199	20231228	174800	202244235	3605	3605	3605	3605	0
200	20231228	174700	202244235	3605	3605	3605	3605	0
201	20231228	174600	202244235	3605	3605	3605	3605	0
202	20231228	174500	202244235	3605	3605	3605	3605	0
203	20231228	174400	202244235	3605	3605	3605	3605	0
204	20231228	174300	202244235	3605	3605	3605	3605	0
205	20231228	174200	202244235	3605	3605	3605	3605	0
206	20231228	174100	202244235	3605	3605	3605	3605	0
207	20231228	174000	202244235	3605	3605	3605	3605	0
208	20231228	173900	202244235	3605	3605	3605	3605	0
209	20231228	173800	202244235	3605	3605	3605	3605	0
210	20231228	173700	202244235	3605	3605	3605	3605	0
211	20231228	173600	202244235	3605	3605	3605	3605	0
212	20231228	173500	202244235	3605	3605	3605	3605	500
213	20231228	173400	202244235	3605	3605	3605	3605	0
214	20231228	173300	202244235	3605	3605	3605	3605	0
215	20231228	173200	202244235	3605	3605	3605	3605	0
216	20231228	173100	202244235	3605	3605	3605	3605	0
217	20231228	173000	202244235	3605	3605	3605	3605	0
218	20231228	172900	202244235	3605	3605	3605	3605	0
219	20231228	172800	202244235	3605	3605	3605	3605	0
220	20231228	172700	202244235	3605	3605	3605	3605	0
221	20231228	172600	202244235	3605	3605	3605	3605	0
222	20231228	172500	202244235	3605	3605	3605	3605	0
223	20231228	172400	202244235	3605	3605	3605	3605	0
224	20231228	172300	202244235	3605	3605	3605	3605	0
225	20231228	172200	202244235	3605	3605	3605	3605	0
226	20231228	172100	202244235	3605	3605	3605	3605	0
227	20231228	172000	202244235	3605	3605	3605	3605	0
228	20231228	171900	202244235	3605	3605	3605	3605	0
229	20231228	171800	202244235	3605	3605	3605	3605	0
230	20231228	171700	202244235	3605	3605	3605	3605	0
231	20231228	171600	202244235	3605	3605	3605	3605	0
232	20231228	171500	202244235	3605	3605	3605	3605	0
233	20231228	171400	202244235	3605	3605	3605	3605	0
234	20231228	171300	202244235	3605	3605	3605	3605	0
235	20231228	171200	202244235	3605	3605	3605	3605	0
236	20231228	171100	202244235	3605	3605	3605	3605	0
237	20231228	171000	202244235	3605	3605	3605	3605	0
238	20231228	170900	202244235	3605	3605	3605	3605	0
239	20231228	170800	202244235	3605	3605	3605	3605	0
240	20231228	170700	202244235	3605	3605	3605	3605	0
241	20231228	170600	202244235	3605	3605	3605	3605	0
242	20231228	170500	202244235	3605	3605	3605	3605	500
243	20231228	170400	202244235	3605	3605	3605	3605	0
244	20231228	170300	202244235	3605	3605	3605	3605	0
245	20231228	170200	202244235	3605	3605	3605	3605	0
246	20231228	170100	202244235	3605	3605	3605	3605	0
247	20231228	170000	202244235	3605	3605	3605	3605	0
248	20231228	165900	202244235	3605	3605	3605	3605	0
249	20231228	165800	202244235	3605	3605	3605	3605	0
250	20231228	165700	202244235	3605	3605	3605	3605	0
251	20231228	165600	202244235	3605	3605	3605	3605	0
252	20231228	165500	202244235	3605	3605	3605	3605	0
253	20231228	165400	202244235	3605	3605	3605	3605	0
254	20231228	165300	202244235	3605	3605	3605	3605	0
255	20231228	165200	202244235	3605	3605	3605	3605	0
256	20231228	165100	202244235	3605	3605	3605	3605	0
257	20231228	165000	202244235	3605	3605	3605	3605	0
258	20231228	164900	202244235	3605	3605	3605	3605	0
259	20231228	164800	202244235	3605	3605	3605	3605	0
260	20231228	164700	202244235	3605	3605	3605	3605	0
261	20231228	164600	202244235	3605	3605	3605	3605	0
262	20231228	164500	202244235	3605	3605	3605	3605	0
263	20231228	164400	202244235	3605	3605	3605	3605	0
264	20231228	164300	202244235	3605	3605	3605	3605	0
265	20231228	164200	202244235	3605	3605	3605	3605	0
266	20231228	164100	202244235	3605	3605	3605	3605	0
267	20231228	164000	202244235	3605	3605	3605	3605	0
268	20231228	163900	202244235	3605	3605	3605	3605	0
269	20231228	163800	202244235	3605	3605	3605	3605	0
270	20231228	163700	202244235	3605	3605	3605	3605	0
271	20231228	163600	202244235	3605	3605	3605	3605	0
272	20231228	163500	202244235	3605	3605	3605	3605	500
273	20231228	163400	202244235	3605	3605	3605	3605	0
274	20231228	163300	202244235	3605	3605	3605	3605	0
275	20231228	163200	202244235	3605	3605	3605	3605	0
276	20231228	163100	202244235	3605	3605	3605	3605	0
277	20231228	163000	202244235	3605	3605	3605	3605	0
278	20231228	162900	202244235	3605	3605	3605	3605	0
279	20231228	162800	202244235	3605	3605	3605	3605	0
280	20231228	162700	202244235	3605	3605	3605	3605	0
281	20231228	162600	202244235	3605	3605	3605	3605	0
282	20231228	162500	202244235	3605	3605	3605	3605	0
283	20231228	162400	202244235	3605	3605	3605	3605	0
284	20231228	162300	202244235	3605	3605	3605	3605	0
285	20231228	162200	202244235	3605	3605	3605	3605	0
286	20231228	162100	202244235	3605	3605	3605	3605	0
287	20231228	162000	202244235	3605	3605	3605	3605	0
288	20231228	161900	202244235	3605	3605	3605	3605	0
289	20231228	161800	202244235	3605	3605	3605	3605	0
290	20231228	161700	202244235	3605	3605	3605	3605	0
291	20231228	161600	202244235	3605	3605	3605	3605	0
292	20231228	161500	202244235	3605	3605	3605	3605	0
293	20231228	161400	202244235	3605	3605	3605	3605	0
294	20231228	161300	202244235	3605	3605	3605	3605	0
295	20231228	161200	202244235	3605	3605	3605	3605	0
296	20231228	161100	202244235	3605	3605	3605	3605	0
297	20231228	161000	202244235	3605	3605	3605	3605	0
298	20231228	160900	202244235	3605	3605	3605	3605	0
299	20231228	160800	202244235	3605	3605	3605	3605	0
300	20231228	160700	202244235	3605	3605	3605	3605	0
301	20231228	160600	202244235	3605	3605	3605	3605	0
302	20231228	160500	202244235	3605	3605	3605	3605	500
303	20231228	160400	202244235	3605	3605	3605	3605	0
304	20231228	160300	202244235	3605	3605	3605	3605	0
305	20231228	160200	202244235	3605	3605	3605	3605	0
306	20231228	160100	202244235	3605	3605	3605	3605	0
307	20231228	160000	202244235	3605	3605	3605	3605	0
308	20231228	155900	202244235	3605	3605	3605	3605	0
309	20231228	155800	202244235	3605	3605	3605	3605	0
310	20231228	155700	202244235	3605	3605	3605	3605	0
311	20231228	155600	202244235	3605	3605	3605	3605	0
312	20231228	155500	202244235	3605	3605	3605	3605	0
313	20231228	155400	202244235	3605	3605	3605	3605	0
314	20231228	155300	202244235	3605	3605	3605	3605	0
315	20231228	155200	202244235	3605	3605	3605	3605	0
316	20231228	155100	202244235	3605	3605	3605	3605	0
317	20231228	155000	202244235	3605	3605	3605	3605	0
318	20231228	154900	202244235	3605	3605	3605	3605	0
319	20231228	154800	202244235	3605	3605	3605	3605	0
320	20231228	154700	202244235	3605	3605	3605	3605	0
321	20231228	154600	202244235	3605	3605	3605	3605	0
322	20231228	154500	202244235	3605	3605	3605	3605	0
323	20231228	154400	202244235	3605	3605	3605	3605	0
324	20231228	154300	202244235	3605	3605	3605	3605	0
325	20231228	154200	202244235	3605	3605	3605	3605	0
326	20231228	154100	202244235	3605	3605	3605	3605	0
327	20231228	154000	202244235	3605	3605	3605	3605	0
328	20231228	153900	202244235	3605	3605	3605	3605	0
329	20231228	153800	202244235	3605	3605	3605	3605	0
330	20231228	153700	202244235	3605	3605	3605	3605	0
331	20231228	153600	202244235	3605	3605	3605	3605	0
332	20231228	153500	202244235	3605	3605	3605	3605	500
333	20231228	153400	202244235	3605	3605	3605	3605	0
334	20231228	153300	202244235	3605	3605	3605	3605	0
335	20231228	153200	202244235	3605	3605	3605	3605	0
336	20231228	153100	202244235	3605	3605	3605	3605	0
337	20231228	153000	202244235	3605	3605	3605	3605	500
338	20231228	152900	200441735	3595	3595	3595	3595	0
339	20231228	152800	200441735	3595	3595	3595	3595	0
340	20231228	152700	200441735	3595	3595	3595	3595	0
341	20231228	152600	200441735	3595	3595	3595	3595	0
342	20231228	152500	200441735	3595	3595	3595	3595	0
343	20231228	152400	200441735	3595	3595	3595	3595	0
344	20231228	152300	200441735	3595	3595	3595	3595	0
345	20231228	152200	200441735	3595	3595	3595	3595	0
346	20231228	152100	200441735	3595	3595	3595	3595	0
347	20231228	152000	200441735	3595	3595	3595	3595	0
348	20231228	151900	200441735	3595	3595	3595	3595	0
349	20231228	151800	200441735	3595	3590	3595	3590	17
350	20231228	151700	200380700	3590	3590	3590	3590	38
351	20231228	151600	200244280	3590	3590	3590	3590	3850
352	20231228	151500	186422780	3590	3590	3590	3590	14
353	20231228	151400	186372520	3590	3590	3590	3590	2013
354	20231228	151300	179145850	3590	3590	3590	3590	0
355	20231228	151200	179145850	3590	3590	3590	3590	4
356	20231228	151100	179131490	3590	3590	3590	3590	1
357	20231228	151000	179127900	3575	3590	3590	3575	3113
358	20231228	150900	167982385	3590	3590	3590	3590	0
359	20231228	150800	167982385	3590	3590	3590	3590	0
360	20231228	150700	167982385	3590	3590	3590	3590	0
361	20231228	150600	167982385	3590	3590	3590	3590	0
362	20231228	150500	167982385	3590	3590	3590	3590	1
363	20231228	150400	167978795	3590	3590	3590	3590	0
364	20231228	150300	167978795	3590	3590	3590	3590	0
365	20231228	150200	167978795	3590	3590	3590	3590	1
366	20231228	150100	167975205	3590	3590	3590	3590	0
367	20231228	150000	167975205	3590	3590	3590	3590	0
368	20231228	145900	167975205	3590	3590	3590	3590	0
369	20231228	145800	167975205	3590	3590	3590	3590	0
370	20231228	145700	167975205	3590	3590	3590	3590	323
371	20231228	145600	166815635	3595	3595	3595	3595	484
372	20231228	145500	165075655	3595	3595	3595	3595	0
373	20231228	145400	165075655	3595	3595	3595	3595	0
374	20231228	145300	165075655	3595	3595	3595	3595	63
375	20231228	145200	164849170	3595	3595	3595	3595	0
376	20231228	145100	164849170	3595	3595	3595	3595	0
377	20231228	145000	164849170	3595	3595	3595	3595	0
378	20231228	144900	164849170	3595	3595	3595	3595	25
379	20231228	144800	164759295	3600	3595	3600	3595	98
380	20231228	144700	164406980	3595	3595	3595	3595	759
381	20231228	144600	161678375	3595	3595	3595	3595	0
382	20231228	144500	161678375	3595	3595	3595	3595	0
383	20231228	144400	161678375	3595	3595	3595	3595	0
384	20231228	144300	161678375	3595	3595	3595	3595	1
385	20231228	144200	161674780	3595	3595	3595	3595	814
386	20231228	144100	158748450	3595	3595	3595	3595	0
387	20231228	144000	158748450	3595	3595	3600	3595	24
388	20231228	143900	158662095	3600	3600	3600	3600	0
389	20231228	143800	158662095	3600	3600	3600	3600	13
390	20231228	143700	158615295	3600	3600	3600	3600	0
391	20231228	143600	158615295	3600	3600	3600	3600	0
392	20231228	143500	158615295	3600	3600	3600	3600	0
393	20231228	143400	158615295	3600	3600	3600	3600	0
394	20231228	143300	158615295	3600	3600	3600	3600	0
395	20231228	143200	158615295	3600	3600	3600	3600	34
396	20231228	143100	158492895	3600	3590	3600	3590	849
397	20231228	143000	155436645	3600	3600	3600	3600	0
398	20231228	142900	155436645	3600	3600	3600	3600	0
399	20231228	142800	155436645	3600	3600	3600	3600	477
400	20231228	142700	153719445	3600	3610	3610	3600	269
401	20231228	142600	152749545	3610	3610	3610	3610	0
402	20231228	142500	152749545	3610	3610	3610	3610	1
403	20231228	142400	152745935	3610	3610	3610	3610	771
404	20231228	142300	149962625	3605	3605	3605	3605	1744
405	20231228	142200	143675505	3600	3600	3600	3600	0
406	20231228	142100	143675505	3600	3600	3600	3600	0
407	20231228	142000	143675505	3600	3600	3600	3600	0
408	20231228	141900	143675505	3600	3600	3600	3600	2000
409	20231228	141800	136475505	3600	3600	3600	3600	0
410	20231228	141700	136475505	3600	3600	3600	3600	0
411	20231228	141600	136475505	3600	3605	3605	3600	970
412	20231228	141500	132980865	3605	3605	3605	3605	0
413	20231228	141400	132980865	3605	3605	3605	3605	0
414	20231228	141300	132980865	3605	3605	3605	3605	0
415	20231228	141200	132980865	3605	3605	3605	3605	0
416	20231228	141100	132980865	3605	3605	3605	3605	0
417	20231228	141000	132980865	3605	3605	3605	3605	0
418	20231228	140900	132980865	3605	3605	3605	3605	750
419	20231228	140800	130277115	3605	3600	3605	3600	1500
420	20231228	140700	124872915	3600	3600	3600	3600	0
421	20231228	140600	124872915	3600	3600	3600	3600	0
422	20231228	140500	124872915	3600	3600	3600	3600	1
423	20231228	140400	124869315	3595	3595	3595	3595	0
424	20231228	140300	124869315	3595	3595	3595	3595	0
425	20231228	140200	124869315	3595	3595	3595	3595	10
426	20231228	140100	124833365	3590	3590	3590	3590	0
427	20231228	140000	124833365	3590	3590	3590	3590	0
428	20231228	135900	124833365	3590	3590	3590	3590	140
429	20231228	135800	124330765	3595	3595	3595	3595	0
430	20231228	135700	124330765	3595	3595	3595	3595	21
431	20231228	135600	124255270	3595	3595	3595	3595	79
432	20231228	135500	123971265	3590	3590	3590	3590	0
433	20231228	135400	123971265	3590	3590	3590	3590	1053
434	20231228	135300	120190995	3590	3590	3590	3590	1
435	20231228	135200	120187405	3575	3580	3580	3575	656
436	20231228	135100	117841705	3570	3570	3570	3570	0
437	20231228	135000	117841705	3570	3570	3570	3570	0
438	20231228	134900	117841705	3570	3570	3570	3570	10
439	20231228	134800	117806005	3570	3570	3570	3570	0
440	20231228	134700	117806005	3570	3570	3570	3570	0
441	20231228	134600	117806005	3570	3570	3570	3570	0
442	20231228	134500	117806005	3570	3570	3570	3570	0
443	20231228	134400	117806005	3570	3570	3570	3570	1000
444	20231228	134300	114236005	3590	3590	3590	3590	0
445	20231228	134200	114236005	3590	3590	3590	3590	10
446	20231228	134100	114200105	3570	3570	3570	3570	0
447	20231228	134000	114200105	3570	3570	3570	3570	0
448	20231228	133900	114200105	3570	3580	3580	3570	1264
449	20231228	133800	109683425	3580	3580	3580	3580	165
450	20231228	133700	109092725	3590	3590	3590	3590	0
451	20231228	133600	109092725	3590	3590	3590	3590	0
452	20231228	133500	109092725	3590	3590	3590	3590	5
453	20231228	133400	109074775	3590	3590	3590	3590	0
454	20231228	133300	109074775	3590	3590	3590	3590	0
455	20231228	133200	109074775	3590	3590	3590	3590	9
456	20231228	133100	109042465	3580	3580	3580	3580	0
457	20231228	133000	109042465	3580	3580	3580	3580	0
458	20231228	132900	109042465	3580	3580	3580	3580	0
459	20231228	132800	109042465	3580	3580	3580	3580	0
460	20231228	132700	109042465	3580	3580	3580	3580	2
461	20231228	132600	109035305	3580	3580	3580	3580	0
462	20231228	132500	109035305	3580	3580	3580	3580	0
463	20231228	132400	109035305	3580	3580	3580	3580	0
464	20231228	132300	109035305	3580	3580	3580	3580	0
465	20231228	132200	109035305	3580	3580	3580	3580	200
466	20231228	132100	108319305	3605	3605	3605	3605	0
467	20231228	132000	108319305	3605	3605	3605	3605	0
468	20231228	131900	108319305	3605	3605	3605	3605	0
469	20231228	131800	108319305	3605	3605	3605	3605	0
470	20231228	131700	108319305	3605	3605	3605	3605	0
471	20231228	131600	108319305	3605	3605	3605	3605	1
472	20231228	131500	108315700	3585	3585	3585	3585	78
473	20231228	131400	108036070	3585	3585	3585	3585	200
474	20231228	131300	107319070	3585	3585	3585	3585	0
475	20231228	131200	107319070	3585	3585	3585	3585	0
476	20231228	131100	107319070	3585	3585	3585	3585	0
477	20231228	131000	107319070	3585	3585	3585	3585	0
478	20231228	130900	107319070	3585	3585	3585	3585	0
479	20231228	130800	107319070	3585	3585	3585	3585	44
480	20231228	130700	107161330	3605	3605	3605	3605	0
481	20231228	130600	107161330	3605	3605	3605	3605	0
482	20231228	130500	107161330	3605	3605	3605	3605	0
483	20231228	130400	107161330	3605	3605	3605	3605	0
484	20231228	130300	107161330	3605	3605	3605	3605	0
485	20231228	130200	107161330	3605	3605	3605	3605	0
486	20231228	130100	107161330	3605	3605	3605	3605	0
487	20231228	130000	107161330	3605	3605	3605	3605	0
488	20231228	125900	107161330	3605	3605	3605	3605	0
489	20231228	125800	107161330	3605	3605	3605	3605	272
490	20231228	125700	106180770	3605	3605	3605	3605	0
491	20231228	125600	106180770	3605	3605	3605	3605	0
492	20231228	125500	106180770	3605	3605	3605	3605	0
493	20231228	125400	106180770	3605	3605	3605	3605	0
494	20231228	125300	106180770	3605	3605	3605	3605	0
495	20231228	125200	106180770	3605	3605	3605	3605	0
496	20231228	125100	106180770	3605	3605	3605	3605	0
497	20231228	125000	106180770	3605	3605	3605	3605	0
498	20231228	124900	106180770	3605	3605	3605	3605	0
499	20231228	124800	106180770	3605	3605	3605	3605	0
500	20231228	124700	106180770	3605	3605	3605	3605	0
501	20231228	124600	106180770	3605	3605	3605	3605	0
502	20231228	124500	106180770	3605	3605	3605	3605	1
503	20231228	124400	106177165	3585	3585	3585	3585	0
504	20231228	124300	106177165	3585	3585	3585	3585	0
505	20231228	124200	106177165	3585	3585	3585	3585	0
506	20231228	124100	106177165	3585	3585	3585	3585	0
507	20231228	124000	106177165	3585	3585	3585	3585	0
508	20231228	123900	106177165	3585	3585	3585	3585	200
509	20231228	123800	105460165	3590	3590	3590	3590	0
510	20231228	123700	105460165	3590	3590	3590	3590	31
511	20231228	123600	105348875	3590	3590	3590	3590	0
512	20231228	123500	105348875	3590	3590	3590	3590	0
513	20231228	123400	105348875	3590	3590	3590	3590	0
514	20231228	123300	105348875	3590	3590	3590	3590	0
515	20231228	123200	105348875	3590	3590	3590	3590	0
516	20231228	123100	105348875	3590	3610	3610	3590	154
517	20231228	123000	104795060	3610	3610	3610	3610	20
518	20231228	122900	104722860	3610	3610	3610	3610	0
519	20231228	122800	104722860	3610	3610	3610	3610	0
520	20231228	122700	104722860	3610	3610	3610	3610	0
521	20231228	122600	104722860	3610	3610	3610	3610	0
522	20231228	122500	104722860	3610	3610	3610	3610	20
523	20231228	122400	104650660	3610	3610	3610	3610	0
524	20231228	122300	104650660	3610	3610	3610	3610	0
525	20231228	122200	104650660	3610	3610	3610	3610	1
526	20231228	122100	104647050	3590	3590	3590	3590	0
527	20231228	122000	104647050	3590	3590	3590	3590	0
528	20231228	121900	104647050	3590	3590	3590	3590	144
529	20231228	121800	104130090	3600	3600	3600	3600	0
530	20231228	121700	104130090	3600	3600	3600	3600	100
531	20231228	121600	103770090	3590	3590	3590	3590	0
532	20231228	121500	103770090	3590	3590	3590	3590	0
533	20231228	121400	103770090	3590	3590	3590	3590	0
534	20231228	121300	103770090	3590	3590	3590	3590	0
535	20231228	121200	103770090	3590	3590	3590	3590	0
536	20231228	121100	103770090	3590	3590	3590	3590	0
537	20231228	121000	103770090	3590	3590	3590	3590	0
538	20231228	120900	103770090	3590	3590	3590	3590	0
539	20231228	120800	103770090	3590	3590	3590	3590	0
540	20231228	120700	103770090	3590	3590	3590	3590	0
541	20231228	120600	103770090	3590	3590	3590	3590	0
542	20231228	120500	103770090	3590	3590	3590	3590	0
543	20231228	120400	103770090	3590	3590	3590	3590	0
544	20231228	120300	103770090	3590	3590	3590	3590	0
545	20231228	120200	103770090	3590	3590	3590	3590	0
546	20231228	120100	103770090	3590	3590	3590	3590	0
547	20231228	120000	103770090	3590	3590	3590	3590	122
548	20231228	115900	103332110	3600	3600	3600	3600	0
549	20231228	115800	103332110	3600	3600	3600	3600	0
550	20231228	115700	103332110	3600	3600	3600	3600	0
551	20231228	115600	103332110	3600	3600	3600	3600	0
552	20231228	115500	103332110	3600	3605	3605	3600	1340
553	20231228	115400	98508090	3610	3610	3610	3610	0
554	20231228	115300	98508090	3610	3610	3610	3610	0
555	20231228	115200	98508090	3610	3610	3610	3610	0
556	20231228	115100	98508090	3610	3610	3610	3610	0
557	20231228	115000	98508090	3610	3610	3610	3610	0
558	20231228	114900	98508090	3610	3610	3610	3610	0
559	20231228	114800	98508090	3610	3610	3610	3610	0
560	20231228	114700	98508090	3610	3610	3610	3610	0
561	20231228	114600	98508090	3610	3610	3610	3610	0
562	20231228	114500	98508090	3610	3610	3610	3610	3
563	20231228	114400	98497260	3610	3610	3610	3610	0
564	20231228	114300	98497260	3610	3610	3610	3610	1
565	20231228	114200	98493650	3600	3600	3600	3600	0
566	20231228	114100	98493650	3600	3600	3600	3600	0
567	20231228	114000	98493650	3600	3600	3600	3600	0
568	20231228	113900	98493650	3600	3600	3600	3600	0
569	20231228	113800	98493650	3600	3600	3600	3600	0
570	20231228	113700	98493650	3600	3600	3600	3600	0
571	20231228	113600	98493650	3600	3600	3600	3600	0
572	20231228	113500	98493650	3600	3600	3600	3600	0
573	20231228	113400	98493650	3600	3600	3600	3600	141
574	20231228	113300	97986050	3565	3565	3565	3565	0
575	20231228	113200	97986050	3565	3585	3585	3565	1968
576	20231228	113100	90959570	3590	3590	3590	3590	0
577	20231228	113000	90959570	3590	3590	3590	3590	18
578	20231228	112900	90894950	3605	3605	3605	3605	0
579	20231228	112800	90894950	3605	3605	3605	3605	0
580	20231228	112700	90894950	3605	3605	3605	3605	0
581	20231228	112600	90894950	3605	3605	3605	3605	0
582	20231228	112500	90894950	3605	3605	3605	3605	0
583	20231228	112400	90894950	3605	3605	3605	3605	0
584	20231228	112300	90894950	3605	3605	3605	3605	0
585	20231228	112200	90894950	3605	3605	3605	3605	1
586	20231228	112100	90891345	3600	3600	3600	3600	0
587	20231228	112000	90891345	3600	3600	3600	3600	0
588	20231228	111900	90891345	3600	3600	3600	3600	0
589	20231228	111800	90891345	3600	3600	3600	3600	0
590	20231228	111700	90891345	3600	3600	3600	3600	71
591	20231228	111600	90635745	3600	3600	3600	3600	0
592	20231228	111500	90635745	3600	3600	3600	3600	1
593	20231228	111400	90632145	3585	3585	3585	3585	846
594	20231228	111300	87599235	3585	3585	3585	3585	498
595	20231228	111200	85813905	3600	3600	3600	3600	0
596	20231228	111100	85813905	3600	3600	3600	3600	0
597	20231228	111000	85813905	3600	3600	3600	3600	10
598	20231228	110900	85777905	3600	3600	3600	3600	0
599	20231228	110800	85777905	3600	3600	3600	3600	0
600	20231228	110700	85777905	3600	3600	3600	3600	0
601	20231228	110600	85777905	3600	3600	3600	3600	0
602	20231228	110500	85777905	3600	3600	3600	3600	0
603	20231228	110400	85777905	3600	3600	3600	3600	0
604	20231228	110300	85777905	3600	3600	3600	3600	3
605	20231228	110200	85767105	3600	3600	3600	3600	0
606	20231228	110100	85767105	3600	3600	3600	3600	12
607	20231228	110000	85723905	3600	3600	3600	3600	0
608	20231228	105900	85723905	3600	3600	3600	3600	1
609	20231228	105800	85720305	3595	3595	3595	3595	0
610	20231228	105700	85720305	3595	3595	3595	3595	0
611	20231228	105600	85720305	3595	3595	3595	3595	0
612	20231228	105500	85720305	3595	3595	3595	3595	0
613	20231228	105400	85720305	3595	3595	3595	3595	0
614	20231228	105300	85720305	3595	3595	3595	3595	0
615	20231228	105200	85720305	3595	3595	3595	3595	44
616	20231228	105100	85562125	3595	3595	3595	3595	0
617	20231228	105000	85562125	3595	3595	3595	3595	0
618	20231228	104900	85562125	3595	3600	3600	3595	2
619	20231228	104800	85554930	3610	3610	3610	3610	0
620	20231228	104700	85554930	3610	3610	3610	3610	20
621	20231228	104600	85482730	3610	3610	3610	3610	0
622	20231228	104500	85482730	3610	3610	3610	3610	0
623	20231228	104400	85482730	3610	3610	3610	3610	0
624	20231228	104300	85482730	3610	3610	3610	3610	7
625	20231228	104200	85457460	3610	3610	3610	3610	1
626	20231228	104100	85453850	3605	3605	3605	3605	9
627	20231228	104000	85421405	3605	3595	3605	3595	10
628	20231228	103900	85385445	3600	3600	3600	3600	0
629	20231228	103800	85385445	3600	3600	3600	3600	98
630	20231228	103700	85032645	3600	3600	3600	3600	1
631	20231228	103600	85029045	3595	3590	3595	3590	1270
632	20231228	103500	80464080	3590	3580	3590	3580	601
633	20231228	103400	78310690	3555	3555	3555	3555	0
634	20231228	103300	78310690	3555	3555	3555	3555	0
635	20231228	103200	78310690	3555	3555	3555	3555	0
636	20231228	103100	78310690	3555	3555	3555	3555	0
637	20231228	103000	78310690	3555	3555	3555	3555	2
638	20231228	102900	78303580	3580	3580	3580	3580	0
639	20231228	102800	78303580	3580	3580	3580	3580	0
640	20231228	102700	78303580	3580	3580	3580	3580	0
641	20231228	102600	78303580	3580	3580	3580	3580	0
642	20231228	102500	78303580	3580	3580	3580	3580	0
643	20231228	102400	78303580	3580	3580	3580	3580	0
644	20231228	102300	78303580	3580	3580	3580	3580	0
645	20231228	102200	78303580	3580	3580	3580	3580	0
646	20231228	102100	78303580	3580	3580	3580	3580	0
647	20231228	102000	78303580	3580	3580	3580	3580	0
648	20231228	101900	78303580	3580	3580	3580	3580	1
649	20231228	101800	78300000	3545	3565	3565	3545	6000
650	20231228	101700	56974910	3565	3565	3565	3565	0
651	20231228	101600	56974910	3565	3565	3565	3565	729
652	20231228	101500	54376025	3560	3565	3565	3560	2276
653	20231228	101400	46267340	3580	3580	3580	3580	0
654	20231228	101300	46267340	3580	3580	3580	3580	20
655	20231228	101200	46195740	3580	3580	3580	3580	0
656	20231228	101100	46195740	3580	3580	3580	3580	0
657	20231228	101000	46195740	3580	3580	3580	3580	1
658	20231228	100900	46192160	3560	3565	3565	3560	1000
659	20231228	100800	42629575	3560	3560	3560	3560	0
660	20231228	100700	42629575	3560	3560	3560	3560	0
661	20231228	100600	42629575	3560	3560	3560	3560	0
662	20231228	100500	42629575	3560	3560	3560	3560	0
663	20231228	100400	42629575	3560	3560	3560	3560	32
664	20231228	100300	42515655	3560	3560	3560	3560	0
665	20231228	100200	42515655	3560	3560	3560	3560	0
666	20231228	100100	42515655	3560	3560	3560	3560	0
667	20231228	100000	42515655	3560	3560	3560	3560	0
668	20231228	095900	42515655	3560	3565	3565	3560	100
669	20231228	095800	42159535	3560	3560	3560	3560	0
670	20231228	095700	42159535	3560	3565	3565	3560	300
671	20231228	095600	41090985	3580	3580	3580	3580	1
672	20231228	095500	41087405	3565	3565	3565	3565	0
673	20231228	095400	41087405	3565	3565	3565	3565	0
674	20231228	095300	41087405	3565	3565	3565	3565	90
675	20231228	095200	40766555	3565	3565	3565	3565	0
676	20231228	095100	40766555	3565	3565	3565	3565	0
677	20231228	095000	40766555	3565	3565	3565	3565	0
678	20231228	094900	40766555	3565	3565	3565	3565	0
679	20231228	094800	40766555	3565	3565	3565	3565	20
680	20231228	094700	40695255	3565	3565	3565	3565	0
681	20231228	094600	40695255	3565	3565	3565	3565	100
682	20231228	094500	40338755	3560	3560	3560	3560	0
683	20231228	094400	40338755	3560	3560	3560	3560	0
684	20231228	094300	40338755	3560	3570	3570	3560	567
685	20231228	094200	38319890	3565	3565	3565	3565	0
686	20231228	094100	38319890	3565	3565	3565	3565	0
687	20231228	094000	38319890	3565	3570	3570	3565	615
688	20231228	093900	36126585	3580	3580	3580	3580	1
689	20231228	093800	36123005	3580	3580	3580	3580	3
690	20231228	093700	36112265	3580	3580	3580	3580	11
691	20231228	093600	36072885	3580	3580	3580	3580	0
692	20231228	093500	36072885	3580	3580	3580	3580	0
693	20231228	093400	36072885	3580	3580	3580	3580	150
694	20231228	093300	35535885	3580	3580	3580	3580	0
695	20231228	093200	35535885	3580	3565	3580	3565	20
696	20231228	093100	35464570	3565	3565	3565	3565	0
697	20231228	093000	35464570	3565	3570	3570	3565	100
698	20231228	092900	35108065	3575	3575	3575	3575	0
699	20231228	092800	35108065	3575	3575	3575	3575	0
700	20231228	092700	35108065	3575	3575	3575	3575	0
701	20231228	092600	35108065	3575	3575	3575	3575	41
702	20231228	092500	34961490	3580	3580	3580	3580	0
703	20231228	092400	34961490	3580	3580	3580	3580	1
704	20231228	092300	34957910	3575	3575	3575	3575	232
705	20231228	092200	34128510	3575	3575	3575	3575	1
706	20231228	092100	34124935	3550	3550	3550	3550	0
707	20231228	092000	34124935	3550	3555	3555	3550	218
708	20231228	091900	33350240	3555	3550	3555	3550	53
709	20231228	091800	33161865	3550	3550	3550	3550	50
710	20231228	091700	32984365	3555	3555	3555	3550	220
711	20231228	091600	32202340	3555	3565	3565	3555	391
712	20231228	091500	30812320	3575	3570	3575	3565	102
713	20231228	091400	30448180	3575	3565	3575	3560	6
714	20231228	091300	30426800	3570	3560	3570	3555	125
715	20231228	091200	29982405	3565	3560	3570	3560	555
716	20231228	091100	28005355	3555	3555	3555	3555	0
717	20231228	091000	28005355	3555	3565	3585	3515	7127
718	20231228	090900	2859810	3565	3585	3585	3565	422
719	20231228	090800	1351075	3590	3590	3590	3590	11
720	20231228	090700	1311585	3600	3600	3600	3600	0
721	20231228	090600	1311585	3600	3600	3600	3600	0
722	20231228	090500	1311585	3600	3600	3600	3600	0
723	20231228	090400	1311585	3600	3600	3600	3600	0
724	20231228	090300	1311585	3600	3600	3600	3600	1
725	20231228	090200	1307985	3630	3625	3630	3625	200
726	20231228	090100	582425	3595	3595	3595	3595	161
727	20231228	090000	3630	3630	3630	3630	3630	1