KissMeData/087260/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	195900	458120765	2870	2870	2870	2870	4994
3	20231228	195800	458120765	2870	2870	2870	2870	0
4	20231228	195700	458120765	2870	2870	2870	2870	0
5	20231228	195600	458120765	2870	2870	2870	2870	0
6	20231228	195500	458120765	2870	2870	2870	2870	0
7	20231228	195400	458120765	2870	2870	2870	2870	0
8	20231228	195300	458120765	2870	2870	2870	2870	0
9	20231228	195200	458120765	2870	2870	2870	2870	0
10	20231228	195100	458120765	2870	2870	2870	2870	0
11	20231228	195000	458120765	2870	2870	2870	2870	0
12	20231228	194900	458120765	2870	2870	2870	2870	0
13	20231228	194800	458120765	2870	2870	2870	2870	0
14	20231228	194700	458120765	2870	2870	2870	2870	0
15	20231228	194600	458120765	2870	2870	2870	2870	0
16	20231228	194500	458120765	2870	2870	2870	2870	0
17	20231228	194400	458120765	2870	2870	2870	2870	0
18	20231228	194300	458120765	2870	2870	2870	2870	0
19	20231228	194200	458120765	2870	2870	2870	2870	0
20	20231228	194100	458120765	2870	2870	2870	2870	0
21	20231228	194000	458120765	2870	2870	2870	2870	0
22	20231228	193900	458120765	2870	2870	2870	2870	0
23	20231228	193800	458120765	2870	2870	2870	2870	0
24	20231228	193700	458120765	2870	2870	2870	2870	0
25	20231228	193600	458120765	2870	2870	2870	2870	0
26	20231228	193500	458120765	2870	2870	2870	2870	0
27	20231228	193400	458120765	2870	2870	2870	2870	0
28	20231228	193300	458120765	2870	2870	2870	2870	0
29	20231228	193200	458120765	2870	2870	2870	2870	0
30	20231228	193100	458120765	2870	2870	2870	2870	0
31	20231228	193000	458120765	2870	2870	2870	2870	0
32	20231228	192900	458120765	2870	2870	2870	2870	4994
33	20231228	192800	458120765	2870	2870	2870	2870	0
34	20231228	192700	458120765	2870	2870	2870	2870	0
35	20231228	192600	458120765	2870	2870	2870	2870	0
36	20231228	192500	458120765	2870	2870	2870	2870	0
37	20231228	192400	458120765	2870	2870	2870	2870	0
38	20231228	192300	458120765	2870	2870	2870	2870	0
39	20231228	192200	458120765	2870	2870	2870	2870	0
40	20231228	192100	458120765	2870	2870	2870	2870	0
41	20231228	192000	458120765	2870	2870	2870	2870	0
42	20231228	191900	458120765	2870	2870	2870	2870	0
43	20231228	191800	458120765	2870	2870	2870	2870	0
44	20231228	191700	458120765	2870	2870	2870	2870	0
45	20231228	191600	458120765	2870	2870	2870	2870	0
46	20231228	191500	458120765	2870	2870	2870	2870	0
47	20231228	191400	458120765	2870	2870	2870	2870	0
48	20231228	191300	458120765	2870	2870	2870	2870	0
49	20231228	191200	458120765	2870	2870	2870	2870	0
50	20231228	191100	458120765	2870	2870	2870	2870	0
51	20231228	191000	458120765	2870	2870	2870	2870	0
52	20231228	190900	458120765	2870	2870	2870	2870	0
53	20231228	190800	458120765	2870	2870	2870	2870	0
54	20231228	190700	458120765	2870	2870	2870	2870	0
55	20231228	190600	458120765	2870	2870	2870	2870	0
56	20231228	190500	458120765	2870	2870	2870	2870	0
57	20231228	190400	458120765	2870	2870	2870	2870	0
58	20231228	190300	458120765	2870	2870	2870	2870	0
59	20231228	190200	458120765	2870	2870	2870	2870	0
60	20231228	190100	458120765	2870	2870	2870	2870	0
61	20231228	190000	458120765	2870	2870	2870	2870	0
62	20231228	185900	458120765	2870	2870	2870	2870	4994
63	20231228	185800	458120765	2870	2870	2870	2870	0
64	20231228	185700	458120765	2870	2870	2870	2870	0
65	20231228	185600	458120765	2870	2870	2870	2870	0
66	20231228	185500	458120765	2870	2870	2870	2870	0
67	20231228	185400	458120765	2870	2870	2870	2870	0
68	20231228	185300	458120765	2870	2870	2870	2870	0
69	20231228	185200	458120765	2870	2870	2870	2870	0
70	20231228	185100	458120765	2870	2870	2870	2870	0
71	20231228	185000	458120765	2870	2870	2870	2870	0
72	20231228	184900	458120765	2870	2870	2870	2870	0
73	20231228	184800	458120765	2870	2870	2870	2870	0
74	20231228	184700	458120765	2870	2870	2870	2870	0
75	20231228	184600	458120765	2870	2870	2870	2870	0
76	20231228	184500	458120765	2870	2870	2870	2870	0
77	20231228	184400	458120765	2870	2870	2870	2870	0
78	20231228	184300	458120765	2870	2870	2870	2870	0
79	20231228	184200	458120765	2870	2870	2870	2870	0
80	20231228	184100	458120765	2870	2870	2870	2870	0
81	20231228	184000	458120765	2870	2870	2870	2870	0
82	20231228	183900	458120765	2870	2870	2870	2870	0
83	20231228	183800	458120765	2870	2870	2870	2870	0
84	20231228	183700	458120765	2870	2870	2870	2870	0
85	20231228	183600	458120765	2870	2870	2870	2870	0
86	20231228	183500	458120765	2870	2870	2870	2870	0
87	20231228	183400	458120765	2870	2870	2870	2870	0
88	20231228	183300	458120765	2870	2870	2870	2870	0
89	20231228	183200	458120765	2870	2870	2870	2870	0
90	20231228	183100	458120765	2870	2870	2870	2870	0
91	20231228	183000	458120765	2870	2870	2870	2870	0
92	20231228	182900	458120765	2870	2870	2870	2870	4994
93	20231228	182800	458120765	2870	2870	2870	2870	0
94	20231228	182700	458120765	2870	2870	2870	2870	0
95	20231228	182600	458120765	2870	2870	2870	2870	0
96	20231228	182500	458120765	2870	2870	2870	2870	0
97	20231228	182400	458120765	2870	2870	2870	2870	0
98	20231228	182300	458120765	2870	2870	2870	2870	0
99	20231228	182200	458120765	2870	2870	2870	2870	0
100	20231228	182100	458120765	2870	2870	2870	2870	0
101	20231228	182000	458120765	2870	2870	2870	2870	0
102	20231228	181900	458120765	2870	2870	2870	2870	0
103	20231228	181800	458120765	2870	2870	2870	2870	0
104	20231228	181700	458120765	2870	2870	2870	2870	0
105	20231228	181600	458120765	2870	2870	2870	2870	0
106	20231228	181500	458120765	2870	2870	2870	2870	0
107	20231228	181400	458120765	2870	2870	2870	2870	0
108	20231228	181300	458120765	2870	2870	2870	2870	0
109	20231228	181200	458120765	2870	2870	2870	2870	0
110	20231228	181100	458120765	2870	2870	2870	2870	0
111	20231228	181000	458120765	2870	2870	2870	2870	0
112	20231228	180900	458120765	2870	2870	2870	2870	0
113	20231228	180800	458120765	2870	2870	2870	2870	0
114	20231228	180700	458120765	2870	2870	2870	2870	0
115	20231228	180600	458120765	2870	2870	2870	2870	0
116	20231228	180500	458120765	2870	2870	2870	2870	0
117	20231228	180400	458120765	2870	2870	2870	2870	0
118	20231228	180300	458120765	2870	2870	2870	2870	0
119	20231228	180200	458120765	2870	2870	2870	2870	0
120	20231228	180100	458120765	2870	2870	2870	2870	0
121	20231228	180000	458120765	2870	2870	2870	2870	0
122	20231228	175900	458120765	2870	2870	2870	2870	4994
123	20231228	175800	458120765	2870	2870	2870	2870	0
124	20231228	175700	458120765	2870	2870	2870	2870	0
125	20231228	175600	458120765	2870	2870	2870	2870	0
126	20231228	175500	458120765	2870	2870	2870	2870	0
127	20231228	175400	458120765	2870	2870	2870	2870	0
128	20231228	175300	458120765	2870	2870	2870	2870	0
129	20231228	175200	458120765	2870	2870	2870	2870	0
130	20231228	175100	458120765	2870	2870	2870	2870	0
131	20231228	175000	458120765	2870	2870	2870	2870	0
132	20231228	174900	458120765	2870	2870	2870	2870	0
133	20231228	174800	458120765	2870	2870	2870	2870	0
134	20231228	174700	458120765	2870	2870	2870	2870	0
135	20231228	174600	458120765	2870	2870	2870	2870	0
136	20231228	174500	458120765	2870	2870	2870	2870	0
137	20231228	174400	458120765	2870	2870	2870	2870	0
138	20231228	174300	458120765	2870	2870	2870	2870	0
139	20231228	174200	458120765	2870	2870	2870	2870	0
140	20231228	174100	458120765	2870	2870	2870	2870	0
141	20231228	174000	458120765	2870	2870	2870	2870	0
142	20231228	173900	458120765	2870	2870	2870	2870	0
143	20231228	173800	458120765	2870	2870	2870	2870	0
144	20231228	173700	458120765	2870	2870	2870	2870	0
145	20231228	173600	458120765	2870	2870	2870	2870	0
146	20231228	173500	458120765	2870	2870	2870	2870	0
147	20231228	173400	458120765	2870	2870	2870	2870	0
148	20231228	173300	458120765	2870	2870	2870	2870	0
149	20231228	173200	458120765	2870	2870	2870	2870	0
150	20231228	173100	458120765	2870	2870	2870	2870	0
151	20231228	173000	458120765	2870	2870	2870	2870	0
152	20231228	172900	458120765	2870	2870	2870	2870	4994
153	20231228	172800	458120765	2870	2870	2870	2870	0
154	20231228	172700	458120765	2870	2870	2870	2870	0
155	20231228	172600	458120765	2870	2870	2870	2870	0
156	20231228	172500	458120765	2870	2870	2870	2870	0
157	20231228	172400	458120765	2870	2870	2870	2870	0
158	20231228	172300	458120765	2870	2870	2870	2870	0
159	20231228	172200	458120765	2870	2870	2870	2870	0
160	20231228	172100	458120765	2870	2870	2870	2870	0
161	20231228	172000	458120765	2870	2870	2870	2870	0
162	20231228	171900	458120765	2870	2870	2870	2870	0
163	20231228	171800	458120765	2870	2870	2870	2870	0
164	20231228	171700	458120765	2870	2870	2870	2870	0
165	20231228	171600	458120765	2870	2870	2870	2870	0
166	20231228	171500	458120765	2870	2870	2870	2870	0
167	20231228	171400	458120765	2870	2870	2870	2870	0
168	20231228	171300	458120765	2870	2870	2870	2870	0
169	20231228	171200	458120765	2870	2870	2870	2870	0
170	20231228	171100	458120765	2870	2870	2870	2870	0
171	20231228	171000	458120765	2870	2870	2870	2870	0
172	20231228	170900	458120765	2870	2870	2870	2870	0
173	20231228	170800	458120765	2870	2870	2870	2870	0
174	20231228	170700	458120765	2870	2870	2870	2870	0
175	20231228	170600	458120765	2870	2870	2870	2870	0
176	20231228	170500	458120765	2870	2870	2870	2870	0
177	20231228	170400	458120765	2870	2870	2870	2870	0
178	20231228	170300	458120765	2870	2870	2870	2870	0
179	20231228	170200	458120765	2870	2870	2870	2870	0
180	20231228	170100	458120765	2870	2870	2870	2870	0
181	20231228	170000	458120765	2870	2870	2870	2870	0
182	20231228	165900	458120765	2870	2870	2870	2870	4994
183	20231228	165800	458120765	2870	2870	2870	2870	0
184	20231228	165700	458120765	2870	2870	2870	2870	0
185	20231228	165600	458120765	2870	2870	2870	2870	0
186	20231228	165500	458120765	2870	2870	2870	2870	0
187	20231228	165400	458120765	2870	2870	2870	2870	0
188	20231228	165300	458120765	2870	2870	2870	2870	0
189	20231228	165200	458120765	2870	2870	2870	2870	0
190	20231228	165100	458120765	2870	2870	2870	2870	0
191	20231228	165000	458120765	2870	2870	2870	2870	0
192	20231228	164900	458120765	2870	2870	2870	2870	0
193	20231228	164800	458120765	2870	2870	2870	2870	0
194	20231228	164700	458120765	2870	2870	2870	2870	0
195	20231228	164600	458120765	2870	2870	2870	2870	0
196	20231228	164500	458120765	2870	2870	2870	2870	0
197	20231228	164400	458120765	2870	2870	2870	2870	0
198	20231228	164300	458120765	2870	2870	2870	2870	0
199	20231228	164200	458120765	2870	2870	2870	2870	0
200	20231228	164100	458120765	2870	2870	2870	2870	0
201	20231228	164000	458120765	2870	2870	2870	2870	0
202	20231228	163900	458120765	2870	2870	2870	2870	0
203	20231228	163800	458120765	2870	2870	2870	2870	0
204	20231228	163700	458120765	2870	2870	2870	2870	0
205	20231228	163600	458120765	2870	2870	2870	2870	0
206	20231228	163500	458120765	2870	2870	2870	2870	0
207	20231228	163400	458120765	2870	2870	2870	2870	0
208	20231228	163300	458120765	2870	2870	2870	2870	0
209	20231228	163200	458120765	2870	2870	2870	2870	0
210	20231228	163100	458120765	2870	2870	2870	2870	0
211	20231228	163000	458120765	2870	2870	2870	2870	0
212	20231228	162900	458120765	2870	2870	2870	2870	4994
213	20231228	162800	458120765	2870	2870	2870	2870	0
214	20231228	162700	458120765	2870	2870	2870	2870	0
215	20231228	162600	458120765	2870	2870	2870	2870	0
216	20231228	162500	458120765	2870	2870	2870	2870	0
217	20231228	162400	458120765	2870	2870	2870	2870	0
218	20231228	162300	458120765	2870	2870	2870	2870	0
219	20231228	162200	458120765	2870	2870	2870	2870	0
220	20231228	162100	458120765	2870	2870	2870	2870	0
221	20231228	162000	458120765	2870	2870	2870	2870	0
222	20231228	161900	458120765	2870	2870	2870	2870	0
223	20231228	161800	458120765	2870	2870	2870	2870	0
224	20231228	161700	458120765	2870	2870	2870	2870	0
225	20231228	161600	458120765	2870	2870	2870	2870	0
226	20231228	161500	458120765	2870	2870	2870	2870	0
227	20231228	161400	458120765	2870	2870	2870	2870	0
228	20231228	161300	458120765	2870	2870	2870	2870	0
229	20231228	161200	458120765	2870	2870	2870	2870	0
230	20231228	161100	458120765	2870	2870	2870	2870	0
231	20231228	161000	458120765	2870	2870	2870	2870	0
232	20231228	160900	458120765	2870	2870	2870	2870	0
233	20231228	160800	458120765	2870	2870	2870	2870	0
234	20231228	160700	458120765	2870	2870	2870	2870	0
235	20231228	160600	458120765	2870	2870	2870	2870	0
236	20231228	160500	458120765	2870	2870	2870	2870	0
237	20231228	160400	458120765	2870	2870	2870	2870	0
238	20231228	160300	458120765	2870	2870	2870	2870	0
239	20231228	160200	458120765	2870	2870	2870	2870	0
240	20231228	160100	458120765	2870	2870	2870	2870	0
241	20231228	160000	458120765	2870	2870	2870	2870	0
242	20231228	155900	458120765	2870	2870	2870	2870	4994
243	20231228	155800	458120765	2870	2870	2870	2870	0
244	20231228	155700	458120765	2870	2870	2870	2870	0
245	20231228	155600	458120765	2870	2870	2870	2870	0
246	20231228	155500	458120765	2870	2870	2870	2870	0
247	20231228	155400	458120765	2870	2870	2870	2870	0
248	20231228	155300	458120765	2870	2870	2870	2870	0
249	20231228	155200	458120765	2870	2870	2870	2870	0
250	20231228	155100	458120765	2870	2870	2870	2870	0
251	20231228	155000	458120765	2870	2870	2870	2870	0
252	20231228	154900	458120765	2870	2870	2870	2870	0
253	20231228	154800	458120765	2870	2870	2870	2870	0
254	20231228	154700	458120765	2870	2870	2870	2870	0
255	20231228	154600	458120765	2870	2870	2870	2870	0
256	20231228	154500	458120765	2870	2870	2870	2870	0
257	20231228	154400	458120765	2870	2870	2870	2870	0
258	20231228	154300	458120765	2870	2870	2870	2870	0
259	20231228	154200	458120765	2870	2870	2870	2870	0
260	20231228	154100	458120765	2870	2870	2870	2870	0
261	20231228	154000	458120765	2870	2870	2870	2870	0
262	20231228	153900	458120765	2870	2870	2870	2870	0
263	20231228	153800	458120765	2870	2870	2870	2870	0
264	20231228	153700	458120765	2870	2870	2870	2870	0
265	20231228	153600	458120765	2870	2870	2870	2870	0
266	20231228	153500	458120765	2870	2870	2870	2870	0
267	20231228	153400	458120765	2870	2870	2870	2870	0
268	20231228	153300	458120765	2870	2870	2870	2870	0
269	20231228	153200	458120765	2870	2870	2870	2870	0
270	20231228	153100	458120765	2870	2870	2870	2870	0
271	20231228	153000	458120765	2870	2870	2870	2870	4994
272	20231228	152900	443787985	2870	2870	2870	2870	0
273	20231228	152800	443787985	2870	2870	2870	2870	0
274	20231228	152700	443787985	2870	2870	2870	2870	0
275	20231228	152600	443787985	2870	2870	2870	2870	0
276	20231228	152500	443787985	2870	2870	2870	2870	0
277	20231228	152400	443787985	2870	2870	2870	2870	0
278	20231228	152300	443787985	2870	2870	2870	2870	0
279	20231228	152200	443787985	2870	2870	2870	2870	0
280	20231228	152100	443787985	2870	2870	2870	2870	0
281	20231228	152000	443787985	2870	2870	2870	2870	0
282	20231228	151900	443787985	2870	2865	2870	2865	94
283	20231228	151800	443518320	2865	2865	2865	2865	107
284	20231228	151700	443211765	2865	2865	2865	2865	195
285	20231228	151600	442653090	2870	2870	2870	2870	0
286	20231228	151500	442653090	2870	2870	2870	2870	102
287	20231228	151400	442360350	2870	2870	2870	2870	54
288	20231228	151300	442205370	2865	2865	2865	2865	0
289	20231228	151200	442205370	2865	2870	2870	2865	1199
290	20231228	151100	438770105	2870	2870	2870	2870	73
291	20231228	151000	438560595	2865	2865	2865	2865	0
292	20231228	150900	438560595	2865	2870	2870	2865	275
293	20231228	150800	437772340	2870	2870	2870	2870	655
294	20231228	150700	435892490	2865	2865	2865	2865	500
295	20231228	150600	434459990	2870	2870	2870	2870	0
296	20231228	150500	434459990	2870	2870	2870	2870	0
297	20231228	150400	434459990	2870	2870	2870	2870	335
298	20231228	150300	433498540	2870	2870	2870	2870	2
299	20231228	150200	433492800	2870	2870	2870	2870	286
300	20231228	150100	432671980	2870	2870	2870	2870	707
301	20231228	150000	430642890	2865	2865	2865	2865	7
302	20231228	145900	430622835	2875	2875	2875	2875	700
303	20231228	145800	428610335	2875	2870	2875	2870	700
304	20231228	145700	426600835	2865	2875	2875	2865	2369
305	20231228	145600	419806005	2875	2875	2875	2875	0
306	20231228	145500	419806005	2875	2875	2875	2875	146
307	20231228	145400	419386255	2875	2875	2875	2875	300
308	20231228	145300	418523755	2875	2875	2875	2875	9
309	20231228	145200	418497880	2865	2870	2875	2865	5632
310	20231228	145100	402329265	2870	2870	2870	2870	0
311	20231228	145000	402329265	2870	2870	2870	2870	10
312	20231228	144900	402300565	2865	2865	2865	2865	0
313	20231228	144800	402300565	2865	2865	2870	2865	1166
314	20231228	144700	398959475	2865	2865	2865	2865	0
315	20231228	144600	398959475	2865	2865	2865	2865	0
316	20231228	144500	398959475	2865	2865	2865	2865	0
317	20231228	144400	398959475	2865	2865	2865	2860	208
318	20231228	144300	398363595	2865	2865	2865	2865	99
319	20231228	144200	398079960	2860	2860	2860	2860	40
320	20231228	144100	397965560	2860	2865	2865	2860	233
321	20231228	144000	397298020	2860	2860	2860	2860	0
322	20231228	143900	397298020	2860	2860	2860	2860	0
323	20231228	143800	397298020	2860	2860	2860	2860	10
324	20231228	143700	397269420	2860	2860	2860	2860	1
325	20231228	143600	397266560	2865	2865	2865	2865	0
326	20231228	143500	397266560	2865	2865	2865	2865	294
327	20231228	143400	396424250	2865	2870	2870	2865	4
328	20231228	143300	396412780	2865	2865	2865	2865	0
329	20231228	143200	396412780	2865	2865	2865	2865	291
330	20231228	143100	395579065	2865	2865	2865	2865	1
331	20231228	143000	395576200	2865	2865	2865	2865	5
332	20231228	142900	395561875	2865	2865	2865	2865	2813
333	20231228	142800	387502630	2865	2865	2865	2865	248
334	20231228	142700	386792110	2865	2865	2865	2865	2
335	20231228	142600	386786380	2865	2865	2865	2865	0
336	20231228	142500	386786380	2865	2865	2865	2865	0
337	20231228	142400	386786380	2865	2870	2870	2865	532
338	20231228	142300	385262040	2870	2865	2870	2865	35
339	20231228	142200	385161740	2865	2865	2865	2865	0
340	20231228	142100	385161740	2865	2865	2865	2865	0
341	20231228	142000	385161740	2865	2865	2865	2865	0
342	20231228	141900	385161740	2865	2865	2865	2865	704
343	20231228	141800	383144780	2865	2865	2865	2865	9
344	20231228	141700	383118995	2865	2865	2865	2865	1113
345	20231228	141600	379930250	2865	2865	2865	2865	0
346	20231228	141500	379930250	2865	2865	2865	2865	0
347	20231228	141400	379930250	2865	2865	2865	2865	0
348	20231228	141300	379930250	2865	2865	2865	2865	0
349	20231228	141200	379930250	2865	2865	2865	2865	290
350	20231228	141100	379099400	2865	2865	2865	2865	0
351	20231228	141000	379099400	2865	2865	2865	2865	14
352	20231228	140900	379059290	2865	2865	2865	2865	0
353	20231228	140800	379059290	2865	2865	2865	2865	0
354	20231228	140700	379059290	2865	2865	2865	2865	0
355	20231228	140600	379059290	2865	2865	2865	2865	13
356	20231228	140500	379022045	2865	2860	2865	2860	737
357	20231228	140400	376914220	2865	2865	2865	2865	10
358	20231228	140300	376885570	2865	2865	2865	2865	0
359	20231228	140200	376885570	2865	2865	2865	2865	306
360	20231228	140100	376008880	2865	2865	2865	2865	0
361	20231228	140000	376008880	2865	2860	2865	2860	503
362	20231228	135900	374568565	2860	2860	2860	2860	1
363	20231228	135800	374565705	2865	2865	2865	2865	0
364	20231228	135700	374565705	2865	2865	2865	2865	1
365	20231228	135600	374562840	2860	2860	2860	2860	518
366	20231228	135500	373081360	2865	2865	2865	2865	0
367	20231228	135400	373081360	2865	2865	2865	2865	0
368	20231228	135300	373081360	2865	2865	2865	2865	5
369	20231228	135200	373067035	2865	2865	2865	2865	3
370	20231228	135100	373058440	2865	2860	2865	2860	251
371	20231228	135000	372340525	2860	2860	2860	2860	200
372	20231228	134900	371768525	2865	2865	2865	2865	0
373	20231228	134800	371768525	2865	2865	2865	2865	1
374	20231228	134700	371765660	2865	2865	2865	2865	10
375	20231228	134600	371737010	2870	2870	2870	2870	0
376	20231228	134500	371737010	2870	2870	2870	2870	0
377	20231228	134400	371737010	2870	2870	2870	2870	1
378	20231228	134300	371734140	2860	2865	2865	2860	93
379	20231228	134200	371468155	2865	2865	2865	2865	50
380	20231228	134100	371324905	2865	2865	2865	2865	10
381	20231228	134000	371296255	2865	2865	2865	2865	0
382	20231228	133900	371296255	2865	2865	2865	2865	0
383	20231228	133800	371296255	2865	2865	2865	2865	113
384	20231228	133700	370972510	2860	2860	2860	2860	2
385	20231228	133600	370966790	2865	2865	2865	2865	0
386	20231228	133500	370966790	2865	2865	2865	2865	0
387	20231228	133400	370966790	2865	2865	2865	2865	0
388	20231228	133300	370966790	2865	2865	2865	2865	1
389	20231228	133200	370963925	2860	2860	2860	2860	1
390	20231228	133100	370961065	2865	2865	2865	2865	1
391	20231228	133000	370958200	2860	2860	2860	2860	0
392	20231228	132900	370958200	2860	2865	2865	2860	8
393	20231228	132800	370935315	2865	2865	2865	2865	40
394	20231228	132700	370820715	2860	2860	2860	2860	93
395	20231228	132600	370554735	2860	2860	2860	2860	2
396	20231228	132500	370549015	2860	2865	2865	2860	1324
397	20231228	132400	366759300	2865	2865	2865	2865	0
398	20231228	132300	366759300	2865	2865	2865	2865	385
399	20231228	132200	365656275	2865	2865	2865	2865	0
400	20231228	132100	365656275	2865	2865	2865	2865	618
401	20231228	132000	363885705	2870	2870	2870	2870	358
402	20231228	131900	362858245	2870	2870	2870	2870	0
403	20231228	131800	362858245	2870	2870	2870	2870	30
404	20231228	131700	362772145	2870	2870	2870	2870	1
405	20231228	131600	362769275	2865	2865	2865	2865	802
406	20231228	131500	360471545	2865	2865	2865	2865	0
407	20231228	131400	360471545	2865	2865	2865	2865	0
408	20231228	131300	360471545	2865	2865	2865	2865	97
409	20231228	131200	360193640	2860	2860	2860	2860	1683
410	20231228	131100	355380260	2860	2860	2860	2860	0
411	20231228	131000	355380260	2860	2860	2860	2860	0
412	20231228	130900	355380260	2860	2865	2865	2860	82
413	20231228	130800	355145730	2865	2865	2865	2865	1
414	20231228	130700	355142865	2865	2865	2865	2865	81
415	20231228	130600	354910800	2870	2870	2870	2870	0
416	20231228	130500	354910800	2870	2870	2870	2870	0
417	20231228	130400	354910800	2870	2870	2870	2870	0
418	20231228	130300	354910800	2870	2870	2870	2870	0
419	20231228	130200	354910800	2870	2870	2870	2870	0
420	20231228	130100	354910800	2870	2870	2870	2870	36
421	20231228	130000	354807480	2865	2865	2865	2865	0
422	20231228	125900	354807480	2865	2865	2865	2865	310
423	20231228	125800	353919330	2865	2865	2865	2865	0
424	20231228	125700	353919330	2865	2865	2865	2865	0
425	20231228	125600	353919330	2865	2865	2865	2865	731
426	20231228	125500	351825015	2865	2865	2865	2865	0
427	20231228	125400	351825015	2865	2865	2865	2865	0
428	20231228	125300	351825015	2865	2865	2865	2865	0
429	20231228	125200	351825015	2865	2865	2865	2865	0
430	20231228	125100	351825015	2865	2865	2865	2865	0
431	20231228	125000	351825015	2865	2865	2865	2865	130
432	20231228	124900	351452565	2865	2865	2865	2865	0
433	20231228	124800	351452565	2865	2865	2865	2865	481
434	20231228	124700	350074500	2865	2865	2865	2865	350
435	20231228	124600	349071750	2865	2865	2865	2865	70
436	20231228	124500	348871200	2865	2865	2865	2865	99
437	20231228	124400	348587565	2860	2860	2860	2860	0
438	20231228	124300	348587565	2860	2860	2860	2860	0
439	20231228	124200	348587565	2860	2860	2860	2860	0
440	20231228	124100	348587565	2860	2860	2860	2860	0
441	20231228	124000	348587565	2860	2860	2860	2860	295
442	20231228	123900	347743865	2870	2870	2870	2870	0
443	20231228	123800	347743865	2870	2870	2870	2870	0
444	20231228	123700	347743865	2870	2865	2870	2865	27
445	20231228	123600	347666420	2860	2860	2860	2860	7
446	20231228	123500	347646400	2860	2860	2860	2860	0
447	20231228	123400	347646400	2860	2860	2860	2860	0
448	20231228	123300	347646400	2860	2865	2865	2860	739
449	20231228	123200	345529525	2865	2865	2865	2865	0
450	20231228	123100	345529525	2865	2865	2865	2865	0
451	20231228	123000	345529525	2865	2865	2865	2865	0
452	20231228	122900	345529525	2865	2865	2865	2865	1103
453	20231228	122800	342369430	2865	2865	2865	2865	329
454	20231228	122700	341426845	2860	2860	2860	2860	0
455	20231228	122600	341426845	2860	2870	2870	2860	2
456	20231228	122500	341421115	2870	2865	2870	2865	150
457	20231228	122400	340990660	2865	2865	2865	2865	0
458	20231228	122300	340990660	2865	2870	2870	2865	2761
459	20231228	122200	333080345	2865	2865	2865	2865	10
460	20231228	122100	333051695	2865	2865	2865	2865	10
461	20231228	122000	333023045	2865	2865	2865	2865	5
462	20231228	121900	333008720	2865	2865	2865	2865	0
463	20231228	121800	333008720	2865	2865	2865	2865	0
464	20231228	121700	333008720	2865	2865	2865	2865	150
465	20231228	121600	332578970	2865	2865	2865	2865	150
466	20231228	121500	332149220	2865	2865	2865	2865	0
467	20231228	121400	332149220	2865	2865	2865	2865	0
468	20231228	121300	332149220	2865	2870	2870	2865	34
469	20231228	121200	332051760	2870	2865	2870	2865	421
470	20231228	121100	330845590	2860	2860	2860	2860	9
471	20231228	121000	330819850	2855	2855	2855	2855	0
472	20231228	120900	330819850	2855	2855	2855	2855	0
473	20231228	120800	330819850	2855	2855	2855	2855	0
474	20231228	120700	330819850	2855	2855	2855	2855	0
475	20231228	120600	330819850	2855	2855	2855	2855	0
476	20231228	120500	330819850	2855	2865	2870	2855	475
477	20231228	120400	329461030	2865	2865	2865	2865	50
478	20231228	120300	329317780	2865	2865	2865	2865	20
479	20231228	120200	329260480	2855	2855	2855	2855	0
480	20231228	120100	329260480	2855	2865	2865	2855	924
481	20231228	120000	326615210	2865	2865	2865	2865	172
482	20231228	115900	326122430	2865	2865	2865	2865	0
483	20231228	115800	326122430	2865	2865	2865	2865	55
484	20231228	115700	325964855	2865	2865	2865	2865	0
485	20231228	115600	325964855	2865	2865	2865	2865	50
486	20231228	115500	325821605	2865	2865	2865	2865	58
487	20231228	115400	325655435	2865	2865	2865	2865	42
488	20231228	115300	325535105	2870	2870	2870	2870	0
489	20231228	115200	325535105	2870	2870	2870	2870	0
490	20231228	115100	325535105	2870	2870	2870	2870	0
491	20231228	115000	325535105	2870	2870	2870	2870	10
492	20231228	114900	325506405	2865	2865	2865	2865	0
493	20231228	114800	325506405	2865	2865	2865	2865	0
494	20231228	114700	325506405	2865	2865	2865	2865	0
495	20231228	114600	325506405	2865	2865	2865	2865	211
496	20231228	114500	324901890	2870	2865	2870	2865	55
497	20231228	114400	324744145	2865	2865	2865	2865	0
498	20231228	114300	324744145	2865	2865	2865	2865	0
499	20231228	114200	324744145	2865	2865	2865	2865	0
500	20231228	114100	324744145	2865	2865	2865	2865	20
501	20231228	114000	324686845	2865	2865	2865	2865	9
502	20231228	113900	324661060	2870	2870	2870	2870	616
503	20231228	113800	322893140	2870	2870	2870	2870	16
504	20231228	113700	322847220	2875	2875	2875	2875	1
505	20231228	113600	322844345	2875	2875	2875	2875	1
506	20231228	113500	322841470	2870	2870	2870	2870	48
507	20231228	113400	322703710	2875	2870	2875	2870	107
508	20231228	113300	322396585	2870	2870	2870	2870	200
509	20231228	113200	321822585	2870	2870	2870	2870	39
510	20231228	113100	321710655	2870	2870	2870	2870	14
511	20231228	113000	321670475	2870	2870	2870	2870	1890
512	20231228	112900	316246175	2870	2870	2870	2870	3
513	20231228	112800	316237565	2870	2870	2870	2870	0
514	20231228	112700	316237565	2870	2870	2870	2870	0
515	20231228	112600	316237565	2870	2870	2870	2870	0
516	20231228	112500	316237565	2870	2870	2870	2870	917
517	20231228	112400	313605775	2870	2870	2870	2870	0
518	20231228	112300	313605775	2870	2870	2870	2870	0
519	20231228	112200	313605775	2870	2870	2870	2870	0
520	20231228	112100	313605775	2870	2870	2870	2870	339
521	20231228	112000	312632845	2870	2850	2870	2850	28547
522	20231228	111900	230960430	2850	2855	2855	2850	1000
523	20231228	111800	228110125	2855	2855	2855	2855	0
524	20231228	111700	228110125	2855	2855	2855	2855	0
525	20231228	111600	228110125	2855	2855	2855	2855	771
526	20231228	111500	225908920	2855	2855	2855	2855	0
527	20231228	111400	225908920	2855	2855	2855	2855	0
528	20231228	111300	225908920	2855	2850	2855	2850	101
529	20231228	111200	225621065	2850	2850	2850	2850	0
530	20231228	111100	225621065	2850	2855	2855	2850	393
531	20231228	111000	224499140	2855	2855	2855	2855	0
532	20231228	110900	224499140	2855	2855	2855	2855	0
533	20231228	110800	224499140	2855	2855	2855	2855	50
534	20231228	110700	224356390	2860	2860	2860	2860	0
535	20231228	110600	224356390	2860	2860	2860	2860	0
536	20231228	110500	224356390	2860	2860	2860	2860	0
537	20231228	110400	224356390	2860	2860	2860	2860	0
538	20231228	110300	224356390	2860	2860	2860	2860	0
539	20231228	110200	224356390	2860	2860	2860	2860	0
540	20231228	110100	224356390	2860	2860	2860	2860	7
541	20231228	110000	224336370	2860	2860	2860	2860	393
542	20231228	105900	223212390	2860	2860	2860	2860	0
543	20231228	105800	223212390	2860	2860	2860	2860	3107
544	20231228	105700	214326370	2855	2855	2855	2855	0
545	20231228	105600	214326370	2855	2855	2855	2855	0
546	20231228	105500	214326370	2855	2855	2855	2855	165
547	20231228	105400	213855295	2860	2860	2860	2860	0
548	20231228	105300	213855295	2860	2860	2860	2860	0
549	20231228	105200	213855295	2860	2855	2860	2855	12
550	20231228	105100	213821030	2855	2855	2855	2855	0
551	20231228	105000	213821030	2855	2855	2855	2855	5
552	20231228	104900	213806755	2855	2855	2855	2855	0
553	20231228	104800	213806755	2855	2855	2855	2855	3
554	20231228	104700	213798190	2855	2860	2860	2855	494
555	20231228	104600	212387780	2860	2860	2860	2860	1
556	20231228	104500	212384920	2860	2860	2860	2860	309
557	20231228	104400	211501180	2860	2860	2860	2860	1
558	20231228	104300	211498320	2860	2860	2860	2860	380
559	20231228	104200	210411520	2860	2860	2860	2860	0
560	20231228	104100	210411520	2860	2860	2860	2860	90
561	20231228	104000	210154120	2860	2860	2860	2860	500
562	20231228	103900	208724120	2860	2860	2860	2860	10
563	20231228	103800	208695520	2860	2860	2860	2860	2
564	20231228	103700	208689800	2860	2860	2860	2860	0
565	20231228	103600	208689800	2860	2860	2860	2860	0
566	20231228	103500	208689800	2860	2860	2860	2860	0
567	20231228	103400	208689800	2860	2860	2860	2860	1200
568	20231228	103300	205257800	2860	2860	2860	2860	0
569	20231228	103200	205257800	2860	2860	2860	2860	359
570	20231228	103100	204231060	2860	2860	2860	2860	700
571	20231228	103000	202229060	2855	2855	2855	2855	100
572	20231228	102900	201943560	2855	2855	2855	2855	343
573	20231228	102800	200964295	2855	2855	2855	2855	1
574	20231228	102700	200961440	2855	2855	2855	2855	115
575	20231228	102600	200633115	2860	2860	2860	2860	100
576	20231228	102500	200347115	2855	2850	2855	2850	237
577	20231228	102400	199670495	2855	2855	2855	2855	0
578	20231228	102300	199670495	2855	2855	2855	2855	2
579	20231228	102200	199664785	2855	2855	2855	2855	0
580	20231228	102100	199664785	2855	2855	2855	2855	733
581	20231228	102000	197572070	2860	2855	2860	2855	1095
582	20231228	101900	194445840	2860	2860	2860	2860	4
583	20231228	101800	194434400	2860	2860	2860	2860	0
584	20231228	101700	194434400	2860	2860	2860	2860	24
585	20231228	101600	194365760	2860	2860	2860	2860	51
586	20231228	101500	194219900	2860	2860	2860	2860	0
587	20231228	101400	194219900	2860	2860	2860	2860	0
588	20231228	101300	194219900	2860	2860	2860	2860	0
589	20231228	101200	194219900	2860	2860	2860	2860	735
590	20231228	101100	192117800	2860	2860	2860	2860	886
591	20231228	101000	189583840	2860	2860	2860	2860	400
592	20231228	100900	188439840	2860	2860	2860	2860	0
593	20231228	100800	188439840	2860	2860	2860	2860	60
594	20231228	100700	188268240	2860	2860	2860	2860	100
595	20231228	100600	187982240	2860	2860	2860	2860	1
596	20231228	100500	187979380	2860	2860	2860	2860	20
597	20231228	100400	187922180	2865	2865	2865	2865	122
598	20231228	100300	187572650	2865	2860	2865	2860	106
599	20231228	100200	187269455	2860	2860	2860	2860	199
600	20231228	100100	186700315	2860	2860	2860	2860	245
601	20231228	100000	185999615	2865	2865	2865	2865	1
602	20231228	095900	185996750	2865	2865	2865	2865	1000
603	20231228	095800	183131750	2870	2870	2870	2870	240
604	20231228	095700	182442950	2870	2870	2870	2870	116
605	20231228	095600	182110030	2870	2870	2870	2870	509
606	20231228	095500	180649200	2870	2870	2870	2870	2608
607	20231228	095400	173164240	2870	2870	2870	2870	25
608	20231228	095300	173092490	2875	2875	2875	2875	14
609	20231228	095200	173052240	2875	2875	2875	2875	3036
610	20231228	095100	164323740	2875	2880	2880	2875	868
611	20231228	095000	161824400	2875	2880	2880	2875	170
612	20231228	094900	161334845	2880	2880	2880	2880	600
613	20231228	094800	159606845	2880	2880	2880	2880	360
614	20231228	094700	158570045	2875	2875	2875	2875	0
615	20231228	094600	158570045	2875	2875	2875	2875	367
616	20231228	094500	157514920	2875	2875	2875	2875	20
617	20231228	094400	157457420	2880	2875	2880	2875	680
618	20231228	094300	155502415	2875	2875	2875	2875	0
619	20231228	094200	155502415	2875	2875	2875	2875	480
620	20231228	094100	154122415	2875	2875	2875	2875	490
621	20231228	094000	152713665	2875	2880	2880	2875	274
622	20231228	093900	151925035	2880	2880	2880	2880	60
623	20231228	093800	151752235	2880	2885	2885	2870	1678
624	20231228	093700	146919375	2885	2870	2885	2870	5037
625	20231228	093600	132433670	2870	2870	2870	2870	2802
626	20231228	093500	124391930	2860	2875	2875	2860	419
627	20231228	093400	123190900	2870	2870	2875	2870	337
628	20231228	093300	122223575	2870	2875	2875	2870	400
629	20231228	093200	121074275	2875	2870	2875	2870	2882
630	20231228	093100	112791440	2870	2865	2870	2865	827
631	20231228	093000	110421385	2860	2860	2860	2860	1931
632	20231228	092900	104898725	2860	2865	2865	2860	422
633	20231228	092800	103690695	2865	2865	2865	2865	418
634	20231228	092700	102493125	2865	2865	2865	2860	1009
635	20231228	092600	99603590	2860	2860	2860	2860	1
636	20231228	092500	99600730	2860	2855	2860	2855	3762
637	20231228	092400	88841950	2860	2855	2860	2855	3900
638	20231228	092300	77690730	2855	2860	2860	2855	191
639	20231228	092200	77145380	2860	2860	2865	2860	3520
640	20231228	092100	67078160	2860	2855	2860	2855	2195
641	20231228	092000	60800775	2855	2855	2855	2855	162
642	20231228	091900	60338265	2855	2855	2855	2855	649
643	20231228	091800	58485370	2855	2860	2860	2850	234
644	20231228	091700	57817250	2855	2840	2865	2840	2364
645	20231228	091600	51063670	2825	2830	2830	2825	255
646	20231228	091500	50343285	2835	2835	2835	2835	0
647	20231228	091400	50343285	2835	2840	2840	2835	24
648	20231228	091300	50275145	2840	2845	2845	2840	1126
649	20231228	091200	47071710	2840	2825	2840	2820	822
650	20231228	091100	44749105	2835	2835	2840	2835	61
651	20231228	091000	44576160	2820	2825	2825	2820	555
652	20231228	090900	43009695	2850	2845	2850	2820	1415
653	20231228	090800	38999940	2845	2845	2845	2845	212
654	20231228	090700	38396800	2845	2840	2845	2810	941
655	20231228	090600	35728615	2840	2845	2845	2840	2828
656	20231228	090500	27684155	2845	2850	2850	2845	1172
657	20231228	090400	24348955	2850	2845	2850	2840	1125
658	20231228	090300	21147575	2845	2835	2845	2835	689
659	20231228	090200	19187910	2830	2825	2830	2825	6173
660	20231228	090100	1719155	2825	2825	2825	2825	1
661	20231228	090000	1716330	2805	2805	2805	2805	512