KissMeData/090850/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	200100	266717540	5920	5920	5920	5920	1149
3	20231228	200000	266717540	5920	5920	5920	5920	0
4	20231228	195900	266717540	5920	5920	5920	5920	0
5	20231228	195800	266717540	5920	5920	5920	5920	0
6	20231228	195700	266717540	5920	5920	5920	5920	0
7	20231228	195600	266717540	5920	5920	5920	5920	0
8	20231228	195500	266717540	5920	5920	5920	5920	0
9	20231228	195400	266717540	5920	5920	5920	5920	0
10	20231228	195300	266717540	5920	5920	5920	5920	0
11	20231228	195200	266717540	5920	5920	5920	5920	0
12	20231228	195100	266717540	5920	5920	5920	5920	0
13	20231228	195000	266717540	5920	5920	5920	5920	0
14	20231228	194900	266717540	5920	5920	5920	5920	0
15	20231228	194800	266717540	5920	5920	5920	5920	0
16	20231228	194700	266717540	5920	5920	5920	5920	0
17	20231228	194600	266717540	5920	5920	5920	5920	0
18	20231228	194500	266717540	5920	5920	5920	5920	0
19	20231228	194400	266717540	5920	5920	5920	5920	0
20	20231228	194300	266717540	5920	5920	5920	5920	0
21	20231228	194200	266717540	5920	5920	5920	5920	0
22	20231228	194100	266717540	5920	5920	5920	5920	0
23	20231228	194000	266717540	5920	5920	5920	5920	0
24	20231228	193900	266717540	5920	5920	5920	5920	0
25	20231228	193800	266717540	5920	5920	5920	5920	0
26	20231228	193700	266717540	5920	5920	5920	5920	0
27	20231228	193600	266717540	5920	5920	5920	5920	0
28	20231228	193500	266717540	5920	5920	5920	5920	0
29	20231228	193400	266717540	5920	5920	5920	5920	0
30	20231228	193300	266717540	5920	5920	5920	5920	0
31	20231228	193200	266717540	5920	5920	5920	5920	0
32	20231228	193100	266717540	5920	5920	5920	5920	1149
33	20231228	193000	266717540	5920	5920	5920	5920	0
34	20231228	192900	266717540	5920	5920	5920	5920	0
35	20231228	192800	266717540	5920	5920	5920	5920	0
36	20231228	192700	266717540	5920	5920	5920	5920	0
37	20231228	192600	266717540	5920	5920	5920	5920	0
38	20231228	192500	266717540	5920	5920	5920	5920	0
39	20231228	192400	266717540	5920	5920	5920	5920	0
40	20231228	192300	266717540	5920	5920	5920	5920	0
41	20231228	192200	266717540	5920	5920	5920	5920	0
42	20231228	192100	266717540	5920	5920	5920	5920	0
43	20231228	192000	266717540	5920	5920	5920	5920	0
44	20231228	191900	266717540	5920	5920	5920	5920	0
45	20231228	191800	266717540	5920	5920	5920	5920	0
46	20231228	191700	266717540	5920	5920	5920	5920	0
47	20231228	191600	266717540	5920	5920	5920	5920	0
48	20231228	191500	266717540	5920	5920	5920	5920	0
49	20231228	191400	266717540	5920	5920	5920	5920	0
50	20231228	191300	266717540	5920	5920	5920	5920	0
51	20231228	191200	266717540	5920	5920	5920	5920	0
52	20231228	191100	266717540	5920	5920	5920	5920	0
53	20231228	191000	266717540	5920	5920	5920	5920	0
54	20231228	190900	266717540	5920	5920	5920	5920	0
55	20231228	190800	266717540	5920	5920	5920	5920	0
56	20231228	190700	266717540	5920	5920	5920	5920	0
57	20231228	190600	266717540	5920	5920	5920	5920	0
58	20231228	190500	266717540	5920	5920	5920	5920	0
59	20231228	190400	266717540	5920	5920	5920	5920	0
60	20231228	190300	266717540	5920	5920	5920	5920	0
61	20231228	190200	266717540	5920	5920	5920	5920	0
62	20231228	190100	266717540	5920	5920	5920	5920	1149
63	20231228	190000	266717540	5920	5920	5920	5920	0
64	20231228	185900	266717540	5920	5920	5920	5920	0
65	20231228	185800	266717540	5920	5920	5920	5920	0
66	20231228	185700	266717540	5920	5920	5920	5920	0
67	20231228	185600	266717540	5920	5920	5920	5920	0
68	20231228	185500	266717540	5920	5920	5920	5920	0
69	20231228	185400	266717540	5920	5920	5920	5920	0
70	20231228	185300	266717540	5920	5920	5920	5920	0
71	20231228	185200	266717540	5920	5920	5920	5920	0
72	20231228	185100	266717540	5920	5920	5920	5920	0
73	20231228	185000	266717540	5920	5920	5920	5920	0
74	20231228	184900	266717540	5920	5920	5920	5920	0
75	20231228	184800	266717540	5920	5920	5920	5920	0
76	20231228	184700	266717540	5920	5920	5920	5920	0
77	20231228	184600	266717540	5920	5920	5920	5920	0
78	20231228	184500	266717540	5920	5920	5920	5920	0
79	20231228	184400	266717540	5920	5920	5920	5920	0
80	20231228	184300	266717540	5920	5920	5920	5920	0
81	20231228	184200	266717540	5920	5920	5920	5920	0
82	20231228	184100	266717540	5920	5920	5920	5920	0
83	20231228	184000	266717540	5920	5920	5920	5920	0
84	20231228	183900	266717540	5920	5920	5920	5920	0
85	20231228	183800	266717540	5920	5920	5920	5920	0
86	20231228	183700	266717540	5920	5920	5920	5920	0
87	20231228	183600	266717540	5920	5920	5920	5920	0
88	20231228	183500	266717540	5920	5920	5920	5920	0
89	20231228	183400	266717540	5920	5920	5920	5920	0
90	20231228	183300	266717540	5920	5920	5920	5920	0
91	20231228	183200	266717540	5920	5920	5920	5920	0
92	20231228	183100	266717540	5920	5920	5920	5920	1149
93	20231228	183000	266717540	5920	5920	5920	5920	0
94	20231228	182900	266717540	5920	5920	5920	5920	0
95	20231228	182800	266717540	5920	5920	5920	5920	0
96	20231228	182700	266717540	5920	5920	5920	5920	0
97	20231228	182600	266717540	5920	5920	5920	5920	0
98	20231228	182500	266717540	5920	5920	5920	5920	0
99	20231228	182400	266717540	5920	5920	5920	5920	0
100	20231228	182300	266717540	5920	5920	5920	5920	0
101	20231228	182200	266717540	5920	5920	5920	5920	0
102	20231228	182100	266717540	5920	5920	5920	5920	0
103	20231228	182000	266717540	5920	5920	5920	5920	0
104	20231228	181900	266717540	5920	5920	5920	5920	0
105	20231228	181800	266717540	5920	5920	5920	5920	0
106	20231228	181700	266717540	5920	5920	5920	5920	0
107	20231228	181600	266717540	5920	5920	5920	5920	0
108	20231228	181500	266717540	5920	5920	5920	5920	0
109	20231228	181400	266717540	5920	5920	5920	5920	0
110	20231228	181300	266717540	5920	5920	5920	5920	0
111	20231228	181200	266717540	5920	5920	5920	5920	0
112	20231228	181100	266717540	5920	5920	5920	5920	0
113	20231228	181000	266717540	5920	5920	5920	5920	0
114	20231228	180900	266717540	5920	5920	5920	5920	0
115	20231228	180800	266717540	5920	5920	5920	5920	0
116	20231228	180700	266717540	5920	5920	5920	5920	0
117	20231228	180600	266717540	5920	5920	5920	5920	0
118	20231228	180500	266717540	5920	5920	5920	5920	0
119	20231228	180400	266717540	5920	5920	5920	5920	0
120	20231228	180300	266717540	5920	5920	5920	5920	0
121	20231228	180200	266717540	5920	5920	5920	5920	0
122	20231228	180100	266717540	5920	5920	5920	5920	1149
123	20231228	180000	266717540	5920	5920	5920	5920	0
124	20231228	175900	266717540	5920	5920	5920	5920	0
125	20231228	175800	266717540	5920	5920	5920	5920	0
126	20231228	175700	266717540	5920	5920	5920	5920	0
127	20231228	175600	266717540	5920	5920	5920	5920	0
128	20231228	175500	266717540	5920	5920	5920	5920	0
129	20231228	175400	266717540	5920	5920	5920	5920	0
130	20231228	175300	266717540	5920	5920	5920	5920	0
131	20231228	175200	266717540	5920	5920	5920	5920	0
132	20231228	175100	266717540	5920	5920	5920	5920	0
133	20231228	175000	266717540	5920	5920	5920	5920	0
134	20231228	174900	266717540	5920	5920	5920	5920	0
135	20231228	174800	266717540	5920	5920	5920	5920	0
136	20231228	174700	266717540	5920	5920	5920	5920	0
137	20231228	174600	266717540	5920	5920	5920	5920	0
138	20231228	174500	266717540	5920	5920	5920	5920	0
139	20231228	174400	266717540	5920	5920	5920	5920	0
140	20231228	174300	266717540	5920	5920	5920	5920	0
141	20231228	174200	266717540	5920	5920	5920	5920	0
142	20231228	174100	266717540	5920	5920	5920	5920	0
143	20231228	174000	266717540	5920	5920	5920	5920	0
144	20231228	173900	266717540	5920	5920	5920	5920	0
145	20231228	173800	266717540	5920	5920	5920	5920	0
146	20231228	173700	266717540	5920	5920	5920	5920	0
147	20231228	173600	266717540	5920	5920	5920	5920	0
148	20231228	173500	266717540	5920	5920	5920	5920	0
149	20231228	173400	266717540	5920	5920	5920	5920	0
150	20231228	173300	266717540	5920	5920	5920	5920	0
151	20231228	173200	266717540	5920	5920	5920	5920	0
152	20231228	173100	266717540	5920	5920	5920	5920	1149
153	20231228	173000	266717540	5920	5920	5920	5920	0
154	20231228	172900	266717540	5920	5920	5920	5920	0
155	20231228	172800	266717540	5920	5920	5920	5920	0
156	20231228	172700	266717540	5920	5920	5920	5920	0
157	20231228	172600	266717540	5920	5920	5920	5920	0
158	20231228	172500	266717540	5920	5920	5920	5920	0
159	20231228	172400	266717540	5920	5920	5920	5920	0
160	20231228	172300	266717540	5920	5920	5920	5920	0
161	20231228	172200	266717540	5920	5920	5920	5920	0
162	20231228	172100	266717540	5920	5920	5920	5920	0
163	20231228	172000	266717540	5920	5920	5920	5920	0
164	20231228	171900	266717540	5920	5920	5920	5920	0
165	20231228	171800	266717540	5920	5920	5920	5920	0
166	20231228	171700	266717540	5920	5920	5920	5920	0
167	20231228	171600	266717540	5920	5920	5920	5920	0
168	20231228	171500	266717540	5920	5920	5920	5920	0
169	20231228	171400	266717540	5920	5920	5920	5920	0
170	20231228	171300	266717540	5920	5920	5920	5920	0
171	20231228	171200	266717540	5920	5920	5920	5920	0
172	20231228	171100	266717540	5920	5920	5920	5920	0
173	20231228	171000	266717540	5920	5920	5920	5920	0
174	20231228	170900	266717540	5920	5920	5920	5920	0
175	20231228	170800	266717540	5920	5920	5920	5920	0
176	20231228	170700	266717540	5920	5920	5920	5920	0
177	20231228	170600	266717540	5920	5920	5920	5920	0
178	20231228	170500	266717540	5920	5920	5920	5920	0
179	20231228	170400	266717540	5920	5920	5920	5920	0
180	20231228	170300	266717540	5920	5920	5920	5920	0
181	20231228	170200	266717540	5920	5920	5920	5920	0
182	20231228	170100	266717540	5920	5920	5920	5920	1149
183	20231228	170000	266717540	5920	5920	5920	5920	0
184	20231228	165900	266717540	5920	5920	5920	5920	0
185	20231228	165800	266717540	5920	5920	5920	5920	0
186	20231228	165700	266717540	5920	5920	5920	5920	0
187	20231228	165600	266717540	5920	5920	5920	5920	0
188	20231228	165500	266717540	5920	5920	5920	5920	0
189	20231228	165400	266717540	5920	5920	5920	5920	0
190	20231228	165300	266717540	5920	5920	5920	5920	0
191	20231228	165200	266717540	5920	5920	5920	5920	0
192	20231228	165100	266717540	5920	5920	5920	5920	0
193	20231228	165000	266717540	5920	5920	5920	5920	0
194	20231228	164900	266717540	5920	5920	5920	5920	0
195	20231228	164800	266717540	5920	5920	5920	5920	0
196	20231228	164700	266717540	5920	5920	5920	5920	0
197	20231228	164600	266717540	5920	5920	5920	5920	0
198	20231228	164500	266717540	5920	5920	5920	5920	0
199	20231228	164400	266717540	5920	5920	5920	5920	0
200	20231228	164300	266717540	5920	5920	5920	5920	0
201	20231228	164200	266717540	5920	5920	5920	5920	0
202	20231228	164100	266717540	5920	5920	5920	5920	0
203	20231228	164000	266717540	5920	5920	5920	5920	0
204	20231228	163900	266717540	5920	5920	5920	5920	0
205	20231228	163800	266717540	5920	5920	5920	5920	0
206	20231228	163700	266717540	5920	5920	5920	5920	0
207	20231228	163600	266717540	5920	5920	5920	5920	0
208	20231228	163500	266717540	5920	5920	5920	5920	0
209	20231228	163400	266717540	5920	5920	5920	5920	0
210	20231228	163300	266717540	5920	5920	5920	5920	0
211	20231228	163200	266717540	5920	5920	5920	5920	0
212	20231228	163100	266717540	5920	5920	5920	5920	1149
213	20231228	163000	266717540	5920	5920	5920	5920	0
214	20231228	162900	266717540	5920	5920	5920	5920	0
215	20231228	162800	266717540	5920	5920	5920	5920	0
216	20231228	162700	266717540	5920	5920	5920	5920	0
217	20231228	162600	266717540	5920	5920	5920	5920	0
218	20231228	162500	266717540	5920	5920	5920	5920	0
219	20231228	162400	266717540	5920	5920	5920	5920	0
220	20231228	162300	266717540	5920	5920	5920	5920	0
221	20231228	162200	266717540	5920	5920	5920	5920	0
222	20231228	162100	266717540	5920	5920	5920	5920	0
223	20231228	162000	266717540	5920	5920	5920	5920	0
224	20231228	161900	266717540	5920	5920	5920	5920	0
225	20231228	161800	266717540	5920	5920	5920	5920	0
226	20231228	161700	266717540	5920	5920	5920	5920	0
227	20231228	161600	266717540	5920	5920	5920	5920	0
228	20231228	161500	266717540	5920	5920	5920	5920	0
229	20231228	161400	266717540	5920	5920	5920	5920	0
230	20231228	161300	266717540	5920	5920	5920	5920	0
231	20231228	161200	266717540	5920	5920	5920	5920	0
232	20231228	161100	266717540	5920	5920	5920	5920	0
233	20231228	161000	266717540	5920	5920	5920	5920	0
234	20231228	160900	266717540	5920	5920	5920	5920	0
235	20231228	160800	266717540	5920	5920	5920	5920	0
236	20231228	160700	266717540	5920	5920	5920	5920	0
237	20231228	160600	266717540	5920	5920	5920	5920	0
238	20231228	160500	266717540	5920	5920	5920	5920	0
239	20231228	160400	266717540	5920	5920	5920	5920	0
240	20231228	160300	266717540	5920	5920	5920	5920	0
241	20231228	160200	266717540	5920	5920	5920	5920	0
242	20231228	160100	266717540	5920	5920	5920	5920	1149
243	20231228	160000	266717540	5920	5920	5920	5920	0
244	20231228	155900	266717540	5920	5920	5920	5920	0
245	20231228	155800	266717540	5920	5920	5920	5920	0
246	20231228	155700	266717540	5920	5920	5920	5920	0
247	20231228	155600	266717540	5920	5920	5920	5920	0
248	20231228	155500	266717540	5920	5920	5920	5920	0
249	20231228	155400	266717540	5920	5920	5920	5920	0
250	20231228	155300	266717540	5920	5920	5920	5920	0
251	20231228	155200	266717540	5920	5920	5920	5920	0
252	20231228	155100	266717540	5920	5920	5920	5920	0
253	20231228	155000	266717540	5920	5920	5920	5920	0
254	20231228	154900	266717540	5920	5920	5920	5920	0
255	20231228	154800	266717540	5920	5920	5920	5920	0
256	20231228	154700	266717540	5920	5920	5920	5920	0
257	20231228	154600	266717540	5920	5920	5920	5920	0
258	20231228	154500	266717540	5920	5920	5920	5920	0
259	20231228	154400	266717540	5920	5920	5920	5920	0
260	20231228	154300	266717540	5920	5920	5920	5920	0
261	20231228	154200	266717540	5920	5920	5920	5920	0
262	20231228	154100	266717540	5920	5920	5920	5920	0
263	20231228	154000	266717540	5920	5920	5920	5920	0
264	20231228	153900	266717540	5920	5920	5920	5920	0
265	20231228	153800	266717540	5920	5920	5920	5920	0
266	20231228	153700	266717540	5920	5920	5920	5920	0
267	20231228	153600	266717540	5920	5920	5920	5920	0
268	20231228	153500	266717540	5920	5920	5920	5920	0
269	20231228	153400	266717540	5920	5920	5920	5920	0
270	20231228	153300	266717540	5920	5920	5920	5920	0
271	20231228	153200	266717540	5920	5920	5920	5920	0
272	20231228	153100	266717540	5920	5920	5920	5920	1149
273	20231228	153000	266717540	5920	5920	5920	5920	1149
274	20231228	152900	259915460	5910	5910	5910	5910	0
275	20231228	152800	259915460	5910	5910	5910	5910	0
276	20231228	152700	259915460	5910	5910	5910	5910	0
277	20231228	152600	259915460	5910	5910	5910	5910	0
278	20231228	152500	259915460	5910	5910	5910	5910	0
279	20231228	152400	259915460	5910	5910	5910	5910	0
280	20231228	152300	259915460	5910	5910	5910	5910	0
281	20231228	152200	259915460	5910	5910	5910	5910	0
282	20231228	152100	259915460	5910	5910	5910	5910	0
283	20231228	152000	259915460	5910	5910	5910	5910	0
284	20231228	151900	259915460	5910	5880	5910	5880	13
285	20231228	151800	259838690	5910	5910	5910	5910	46
286	20231228	151700	259566830	5880	5880	5880	5880	159
287	20231228	151600	258631910	5900	5900	5900	5900	0
288	20231228	151500	258631910	5900	5900	5900	5900	33
289	20231228	151400	258437210	5910	5910	5910	5910	0
290	20231228	151300	258437210	5910	5910	5910	5910	0
291	20231228	151200	258437210	5910	5910	5910	5910	2
292	20231228	151100	258425390	5890	5890	5890	5890	16
293	20231228	151000	258331150	5910	5910	5910	5910	0
294	20231228	150900	258331150	5910	5890	5910	5890	14
295	20231228	150800	258248670	5870	5890	5910	5870	306
296	20231228	150700	256446080	5890	5880	5890	5870	425
297	20231228	150600	253951230	5920	5880	5920	5870	1891
298	20231228	150500	242833660	5890	5890	5890	5890	20
299	20231228	150400	242715860	5900	5900	5900	5900	0
300	20231228	150300	242715860	5900	5900	5900	5900	3
301	20231228	150200	242698160	5900	5890	5900	5870	157
302	20231228	150100	241775390	5890	5890	5890	5890	25
303	20231228	150000	241628140	5900	5890	5900	5890	24
304	20231228	145900	241486660	5890	5890	5890	5890	10
305	20231228	145800	241427760	5890	5900	5910	5890	99
306	20231228	145700	240843730	5890	5870	5890	5870	44
307	20231228	145600	240584840	5870	5890	5890	5870	179
308	20231228	145500	239532660	5890	5890	5890	5870	237
309	20231228	145400	238138210	5890	5890	5890	5890	138
310	20231228	145300	237325390	5890	5890	5890	5890	145
311	20231228	145200	236471340	5890	5890	5890	5890	68
312	20231228	145100	236070820	5890	5890	5890	5890	1933
313	20231228	145000	224685450	5900	5900	5900	5900	168
314	20231228	144900	223694250	5900	5890	5900	5890	78
315	20231228	144800	223234150	5900	5900	5900	5900	69
316	20231228	144700	222827050	5900	5900	5900	5900	69
317	20231228	144600	222419950	5900	5900	5900	5900	166
318	20231228	144500	221440550	5900	5900	5900	5900	109
319	20231228	144400	220797450	5900	5900	5900	5900	413
320	20231228	144300	218360750	5910	5920	5920	5910	201
321	20231228	144200	217171850	5920	5920	5920	5920	69
322	20231228	144100	216763370	5920	5920	5920	5920	69
323	20231228	144000	216354890	5920	5920	5920	5920	68
324	20231228	143900	215952330	5920	5920	5920	5920	138
325	20231228	143800	215135370	5920	5920	5920	5920	102
326	20231228	143700	214531530	5920	5910	5920	5900	171
327	20231228	143600	213520920	5920	5900	5920	5900	315
328	20231228	143500	211661040	5920	5920	5920	5920	138
329	20231228	143400	210844080	5920	5920	5920	5920	69
330	20231228	143300	210435600	5920	5920	5920	5910	232
331	20231228	143200	209063210	5930	5900	5930	5900	6905
332	20231228	143100	168200620	5900	5900	5900	5900	0
333	20231228	143000	168200620	5900	5900	5900	5900	4
334	20231228	142900	168177020	5900	5900	5900	5900	0
335	20231228	142800	168177020	5900	5900	5900	5900	0
336	20231228	142700	168177020	5900	5890	5900	5890	404
337	20231228	142600	165793920	5890	5890	5890	5890	30
338	20231228	142500	165617220	5890	5890	5890	5890	8
339	20231228	142400	165570100	5890	5890	5890	5890	100
340	20231228	142300	164981100	5890	5890	5890	5890	0
341	20231228	142200	164981100	5890	5880	5890	5880	46
342	20231228	142100	164710610	5880	5880	5880	5880	190
343	20231228	142000	163593410	5890	5890	5890	5890	105
344	20231228	141900	162974960	5890	5890	5890	5890	0
345	20231228	141800	162974960	5890	5890	5890	5890	0
346	20231228	141700	162974960	5890	5890	5890	5890	4
347	20231228	141600	162951400	5890	5890	5890	5890	29
348	20231228	141500	162780590	5890	5890	5890	5890	1100
349	20231228	141400	156301590	5890	5890	5890	5890	0
350	20231228	141300	156301590	5890	5880	5890	5880	35
351	20231228	141200	156095500	5880	5880	5880	5880	20
352	20231228	141100	155977900	5880	5880	5880	5880	10
353	20231228	141000	155919100	5880	5880	5880	5880	8
354	20231228	140900	155872060	5890	5880	5890	5880	259
355	20231228	140800	154348840	5880	5880	5880	5880	0
356	20231228	140700	154348840	5880	5880	5880	5880	0
357	20231228	140600	154348840	5880	5880	5880	5880	31
358	20231228	140500	154166560	5880	5880	5880	5880	0
359	20231228	140400	154166560	5880	5880	5880	5880	100
360	20231228	140300	153578560	5880	5880	5880	5880	30
361	20231228	140200	153402160	5880	5880	5880	5880	0
362	20231228	140100	153402160	5880	5880	5880	5880	0
363	20231228	140000	153402160	5880	5880	5880	5880	2
364	20231228	135900	153390400	5880	5880	5880	5880	30
365	20231228	135800	153214000	5890	5890	5890	5890	3
366	20231228	135700	153196330	5890	5880	5890	5880	5
367	20231228	135600	153166900	5890	5870	5890	5870	231
368	20231228	135500	151808320	5880	5880	5880	5880	0
369	20231228	135400	151808320	5880	5860	5880	5860	7
370	20231228	135300	151767280	5860	5870	5880	5860	1134
371	20231228	135200	145120580	5860	5860	5860	5860	150
372	20231228	135100	144241580	5870	5870	5870	5870	0
373	20231228	135000	144241580	5870	5870	5870	5870	20
374	20231228	134900	144124180	5870	5870	5870	5870	29
375	20231228	134800	143953950	5870	5870	5870	5870	1
376	20231228	134700	143948080	5880	5880	5880	5880	0
377	20231228	134600	143948080	5880	5880	5880	5880	59
378	20231228	134500	143601160	5890	5890	5890	5890	5
379	20231228	134400	143571710	5890	5890	5890	5890	4
380	20231228	134300	143548150	5890	5890	5890	5890	0
381	20231228	134200	143548150	5890	5890	5890	5890	10
382	20231228	134100	143489250	5890	5860	5890	5860	6
383	20231228	134000	143454060	5860	5880	5880	5860	539
384	20231228	133900	140294150	5880	5870	5880	5870	39
385	20231228	133800	140064990	5870	5870	5870	5870	32
386	20231228	133700	139877150	5880	5880	5880	5880	0
387	20231228	133600	139877150	5880	5880	5880	5880	29
388	20231228	133500	139706630	5880	5880	5880	5880	150
389	20231228	133400	138824630	5880	5880	5880	5880	10
390	20231228	133300	138765830	5870	5880	5880	5870	179
391	20231228	133200	137714800	5880	5880	5880	5880	100
392	20231228	133100	137126800	5880	5880	5880	5880	100
393	20231228	133000	136538800	5880	5880	5880	5880	322
394	20231228	132900	134645440	5880	5890	5890	5880	31
395	20231228	132800	134462860	5890	5890	5890	5890	0
396	20231228	132700	134462860	5890	5890	5890	5890	10
397	20231228	132600	134403960	5890	5890	5890	5890	29
398	20231228	132500	134233150	5890	5890	5890	5890	1
399	20231228	132400	134227260	5890	5890	5890	5890	20
400	20231228	132300	134109460	5890	5890	5890	5890	0
401	20231228	132200	134109460	5890	5890	5890	5890	30
402	20231228	132100	133932760	5890	5890	5890	5890	0
403	20231228	132000	133932760	5890	5890	5890	5890	0
404	20231228	131900	133932760	5890	5890	5890	5890	29
405	20231228	131800	133761950	5890	5890	5890	5890	0
406	20231228	131700	133761950	5890	5890	5890	5890	5
407	20231228	131600	133732500	5890	5890	5890	5890	4
408	20231228	131500	133708940	5890	5890	5890	5890	1
409	20231228	131400	133703050	5890	5890	5890	5890	509
410	20231228	131300	130705040	5890	5880	5890	5880	10
411	20231228	131200	130646230	5880	5880	5890	5880	55
412	20231228	131100	130322820	5880	5880	5880	5880	16
413	20231228	131000	130228740	5880	5880	5880	5880	100
414	20231228	130900	129640740	5880	5880	5880	5880	29
415	20231228	130800	129470220	5880	5880	5880	5880	1
416	20231228	130700	129464340	5880	5880	5880	5880	0
417	20231228	130600	129464340	5880	5880	5880	5880	45
418	20231228	130500	129199740	5890	5890	5890	5890	0
419	20231228	130400	129199740	5890	5870	5890	5870	231
420	20231228	130300	127840690	5880	5880	5880	5880	1
421	20231228	130200	127834810	5880	5880	5890	5870	272
422	20231228	130100	126236870	5880	5880	5880	5880	0
423	20231228	130000	126236870	5880	5880	5880	5880	0
424	20231228	125900	126236870	5880	5880	5880	5880	30
425	20231228	125800	126060470	5880	5880	5880	5880	0
426	20231228	125700	126060470	5880	5880	5880	5880	0
427	20231228	125600	126060470	5880	5880	5880	5880	29
428	20231228	125500	125889950	5870	5870	5870	5870	151
429	20231228	125400	125003580	5870	5870	5870	5870	3
430	20231228	125300	124985970	5880	5880	5880	5880	0
431	20231228	125200	124985970	5880	5880	5880	5880	47
432	20231228	125100	124709610	5880	5880	5880	5880	0
433	20231228	125000	124709610	5880	5880	5880	5880	0
434	20231228	124900	124709610	5880	5880	5880	5880	29
435	20231228	124800	124539090	5880	5880	5880	5880	0
436	20231228	124700	124539090	5880	5880	5880	5880	0
437	20231228	124600	124539090	5880	5880	5880	5880	29
438	20231228	124500	124368570	5880	5880	5880	5880	0
439	20231228	124400	124368570	5880	5880	5880	5880	0
440	20231228	124300	124368570	5880	5880	5880	5880	1000
441	20231228	124200	118488570	5880	5880	5880	5880	42
442	20231228	124100	118241610	5880	5880	5880	5880	0
443	20231228	124000	118241610	5880	5880	5880	5880	0
444	20231228	123900	118241610	5880	5880	5880	5880	606
445	20231228	123800	114678330	5880	5880	5880	5880	0
446	20231228	123700	114678330	5880	5880	5880	5880	7
447	20231228	123600	114637170	5880	5880	5880	5880	0
448	20231228	123500	114637170	5880	5880	5880	5880	30
449	20231228	123400	114460770	5880	5880	5880	5880	2
450	20231228	123300	114449010	5880	5880	5880	5880	0
451	20231228	123200	114449010	5880	5880	5880	5880	37
452	20231228	123100	114231450	5880	5880	5880	5880	0
453	20231228	123000	114231450	5880	5880	5880	5880	11
454	20231228	122900	114166770	5880	5880	5880	5880	69
455	20231228	122800	113761050	5890	5890	5890	5890	8
456	20231228	122700	113713930	5890	5890	5890	5890	0
457	20231228	122600	113713930	5890	5890	5890	5890	0
458	20231228	122500	113713930	5890	5870	5890	5870	105
459	20231228	122400	113096840	5880	5880	5880	5880	0
460	20231228	122300	113096840	5880	5880	5880	5880	1
461	20231228	122200	113090960	5880	5880	5880	5880	35
462	20231228	122100	112885160	5870	5870	5870	5870	48
463	20231228	122000	112603400	5870	5870	5870	5870	0
464	20231228	121900	112603400	5870	5870	5870	5870	50
465	20231228	121800	112309900	5870	5870	5870	5870	0
466	20231228	121700	112309900	5870	5870	5870	5870	30
467	20231228	121600	112133800	5870	5870	5870	5870	0
468	20231228	121500	112133800	5870	5870	5870	5870	49
469	20231228	121400	111846170	5870	5870	5870	5870	1
470	20231228	121300	111840300	5870	5870	5870	5870	30
471	20231228	121200	111664200	5870	5870	5870	5870	40
472	20231228	121100	111429400	5890	5870	5890	5870	56
473	20231228	121000	111100550	5870	5870	5870	5870	4
474	20231228	120900	111077070	5880	5870	5880	5870	65
475	20231228	120800	110695400	5880	5870	5880	5870	32
476	20231228	120700	110507540	5870	5870	5870	5870	50
477	20231228	120600	110214040	5870	5870	5870	5870	2
478	20231228	120500	110202300	5870	5880	5880	5870	32
479	20231228	120400	110014450	5880	5870	5880	5870	39
480	20231228	120300	109785510	5870	5870	5870	5870	307
481	20231228	120200	107983420	5870	5870	5870	5870	116
482	20231228	120100	107302500	5870	5870	5870	5870	3
483	20231228	120000	107284890	5870	5870	5870	5870	11
484	20231228	115900	107220320	5860	5860	5860	5860	18
485	20231228	115800	107114840	5860	5860	5860	5860	120
486	20231228	115700	106411640	5860	5860	5860	5860	0
487	20231228	115600	106411640	5860	5860	5860	5860	5
488	20231228	115500	106382340	5860	5860	5860	5860	110
489	20231228	115400	105737740	5860	5860	5860	5860	0
490	20231228	115300	105737740	5860	5860	5860	5860	246
491	20231228	115200	104296180	5860	5860	5860	5860	29
492	20231228	115100	104126240	5870	5870	5870	5870	0
493	20231228	115000	104126240	5870	5860	5870	5850	494
494	20231228	114900	101234200	5860	5860	5860	5860	0
495	20231228	114800	101234200	5860	5860	5860	5860	130
496	20231228	114700	100472400	5860	5860	5860	5860	0
497	20231228	114600	100472400	5860	5860	5860	5860	0
498	20231228	114500	100472400	5860	5860	5860	5860	34
499	20231228	114400	100273160	5860	5860	5860	5860	1
500	20231228	114300	100267300	5860	5860	5860	5860	5
501	20231228	114200	100238000	5860	5860	5860	5860	30
502	20231228	114100	100062200	5850	5870	5870	5850	122
503	20231228	114000	99348480	5870	5850	5890	5850	1068
504	20231228	113900	93099760	5850	5860	5860	5850	72
505	20231228	113800	92678510	5860	5860	5860	5860	75
506	20231228	113700	92239010	5870	5870	5870	5870	0
507	20231228	113600	92239010	5870	5860	5870	5860	63
508	20231228	113500	91869800	5860	5860	5860	5860	30
509	20231228	113400	91694000	5860	5860	5860	5860	0
510	20231228	113300	91694000	5860	5860	5860	5860	0
511	20231228	113200	91694000	5860	5860	5860	5860	69
512	20231228	113100	91289660	5870	5870	5870	5870	0
513	20231228	113000	91289660	5870	5870	5870	5870	0
514	20231228	112900	91289660	5870	5870	5870	5870	0
515	20231228	112800	91289660	5870	5870	5870	5850	116
516	20231228	112700	90610640	5860	5860	5860	5860	42
517	20231228	112600	90364520	5860	5860	5860	5860	213
518	20231228	112500	89116340	5860	5860	5860	5850	505
519	20231228	112400	86160690	5890	5870	5890	5870	110
520	20231228	112300	85513380	5870	5860	5870	5860	74
521	20231228	112200	85079730	5860	5860	5860	5860	32
522	20231228	112100	84892210	5860	5860	5860	5860	109
523	20231228	112000	84253470	5860	5880	5880	5860	1237
524	20231228	111900	77004520	5880	5880	5880	5880	0
525	20231228	111800	77004520	5880	5880	5880	5880	49
526	20231228	111700	76716400	5880	5880	5880	5880	0
527	20231228	111600	76716400	5880	5880	5880	5880	0
528	20231228	111500	76716400	5880	5880	5880	5880	32
529	20231228	111400	76528240	5870	5860	5870	5860	31
530	20231228	111300	76346480	5860	5870	5870	5860	169
531	20231228	111200	75356070	5880	5880	5880	5880	0
532	20231228	111100	75356070	5880	5880	5880	5880	30
533	20231228	111000	75179670	5890	5890	5890	5890	0
534	20231228	110900	75179670	5890	5890	5890	5890	5
535	20231228	110800	75150220	5860	5860	5890	5860	134
536	20231228	110700	74364510	5860	5860	5860	5860	472
537	20231228	110600	71598590	5870	5870	5890	5860	1354
538	20231228	110500	63651420	5870	5870	5870	5870	69
539	20231228	110400	63246390	5870	5870	5870	5870	0
540	20231228	110300	63246390	5870	5870	5870	5870	0
541	20231228	110200	63246390	5870	5870	5870	5870	0
542	20231228	110100	63246390	5870	5870	5870	5870	130
543	20231228	110000	62483290	5870	5870	5870	5870	0
544	20231228	105900	62483290	5870	5870	5870	5870	1
545	20231228	105800	62477420	5870	5870	5870	5870	29
546	20231228	105700	62307190	5870	5870	5870	5870	40
547	20231228	105600	62072390	5870	5870	5870	5870	1
548	20231228	105500	62066520	5870	5870	5870	5870	29
549	20231228	105400	61896290	5870	5870	5870	5870	2
550	20231228	105300	61884550	5880	5880	5880	5880	0
551	20231228	105200	61884550	5880	5880	5880	5880	2
552	20231228	105100	61872790	5880	5880	5880	5880	30
553	20231228	105000	61696390	5880	5880	5880	5880	7
554	20231228	104900	61655230	5880	5880	5880	5880	18
555	20231228	104800	61549390	5870	5870	5870	5870	57
556	20231228	104700	61214800	5870	5870	5870	5870	2
557	20231228	104600	61203060	5870	5880	5880	5870	11
558	20231228	104500	61138470	5870	5870	5870	5870	21
559	20231228	104400	61015200	5870	5870	5870	5870	0
560	20231228	104300	61015200	5870	5870	5870	5870	606
561	20231228	104200	57457980	5870	5870	5870	5870	0
562	20231228	104100	57457980	5870	5870	5870	5870	118
563	20231228	104000	56765320	5870	5870	5870	5870	0
564	20231228	103900	56765320	5870	5870	5870	5870	10
565	20231228	103800	56706620	5870	5870	5870	5870	175
566	20231228	103700	55679370	5870	5870	5870	5870	0
567	20231228	103600	55679370	5870	5870	5870	5870	2
568	20231228	103500	55667630	5870	5870	5870	5870	229
569	20231228	103400	54323400	5870	5870	5870	5870	200
570	20231228	103300	53149400	5870	5870	5870	5870	211
571	20231228	103200	51910830	5870	5870	5870	5870	12
572	20231228	103100	51840390	5870	5870	5870	5870	29
573	20231228	103000	51670160	5870	5870	5870	5870	1
574	20231228	102900	51664290	5870	5870	5870	5870	10
575	20231228	102800	51605590	5870	5870	5870	5870	40
576	20231228	102700	51370790	5870	5870	5870	5870	11
577	20231228	102600	51306220	5870	5870	5870	5870	0
578	20231228	102500	51306220	5870	5870	5870	5870	0
579	20231228	102400	51306220	5870	5870	5870	5870	29
580	20231228	102300	51135990	5870	5870	5870	5870	0
581	20231228	102200	51135990	5870	5870	5870	5870	3
582	20231228	102100	51118380	5870	5870	5870	5870	30
583	20231228	102000	50942280	5870	5870	5870	5870	3
584	20231228	101900	50924670	5870	5870	5870	5870	0
585	20231228	101800	50924670	5870	5860	5870	5860	34
586	20231228	101700	50725140	5860	5860	5860	5860	11
587	20231228	101600	50660680	5860	5860	5860	5860	64
588	20231228	101500	50285640	5860	5870	5870	5860	782
589	20231228	101400	45702930	5880	5880	5880	5880	30
590	20231228	101300	45526530	5880	5880	5880	5880	0
591	20231228	101200	45526530	5880	5880	5880	5880	2
592	20231228	101100	45514770	5870	5860	5870	5860	38
593	20231228	101000	45291770	5860	5860	5860	5860	285
594	20231228	100900	43621670	5870	5870	5870	5870	0
595	20231228	100800	43621670	5870	5870	5870	5870	29
596	20231228	100700	43451440	5870	5870	5870	5870	0
597	20231228	100600	43451440	5870	5870	5870	5870	0
598	20231228	100500	43451440	5870	5870	5870	5870	3
599	20231228	100400	43433830	5860	5860	5860	5860	16
600	20231228	100300	43340070	5860	5860	5860	5860	53
601	20231228	100200	43029490	5860	5860	5860	5860	47
602	20231228	100100	42754070	5860	5850	5860	5850	1043
603	20231228	100000	36651540	5860	5860	5860	5860	0
604	20231228	095900	36651540	5860	5850	5860	5850	112
605	20231228	095800	35995320	5850	5860	5860	5850	208
606	20231228	095700	34778220	5860	5860	5860	5860	0
607	20231228	095600	34778220	5860	5860	5860	5860	0
608	20231228	095500	34778220	5860	5860	5860	5860	2
609	20231228	095400	34766500	5860	5860	5860	5860	29
610	20231228	095300	34596560	5860	5860	5860	5860	1
611	20231228	095200	34590700	5860	5860	5860	5860	0
612	20231228	095100	34590700	5860	5860	5860	5860	30
613	20231228	095000	34414900	5870	5860	5870	5860	1199
614	20231228	094900	27383470	5860	5860	5860	5860	0
615	20231228	094800	27383470	5860	5860	5860	5860	0
616	20231228	094700	27383470	5860	5860	5860	5860	0
617	20231228	094600	27383470	5860	5860	5860	5860	0
618	20231228	094500	27383470	5860	5850	5860	5850	18
619	20231228	094400	27278160	5850	5840	5850	5840	93
620	20231228	094300	26734750	5840	5840	5850	5840	50
621	20231228	094200	26442510	5860	5850	5860	5840	604
622	20231228	094100	22913490	5860	5860	5860	5860	30
623	20231228	094000	22737690	5860	5860	5860	5860	2
624	20231228	093900	22725970	5860	5860	5860	5860	0
625	20231228	093800	22725970	5860	5860	5860	5860	3
626	20231228	093700	22708390	5860	5860	5860	5860	35
627	20231228	093600	22503290	5860	5860	5860	5860	11
628	20231228	093500	22438830	5860	5860	5860	5860	0
629	20231228	093400	22438830	5860	5860	5860	5860	30
630	20231228	093300	22263030	5880	5860	5880	5860	8
631	20231228	093200	22216100	5860	5860	5860	5860	15
632	20231228	093100	22128200	5880	5860	5880	5850	77
633	20231228	093000	21676810	5880	5850	5880	5840	184
634	20231228	092900	20600650	5850	5890	5890	5850	112
635	20231228	092800	19945370	5890	5860	5890	5860	18
636	20231228	092700	19839780	5860	5860	5860	5860	39
637	20231228	092600	19611240	5860	5860	5860	5860	0
638	20231228	092500	19611240	5860	5860	5890	5860	123
639	20231228	092400	18888650	5860	5850	5880	5850	1298
640	20231228	092300	11274580	5850	5850	5850	5850	0
641	20231228	092200	11274580	5850	5850	5850	5850	9
642	20231228	092100	11221930	5850	5850	5850	5850	0
643	20231228	092000	11221930	5850	5850	5850	5850	8
644	20231228	091900	11175130	5850	5840	5850	5840	6
645	20231228	091800	11140080	5840	5840	5840	5840	16
646	20231228	091700	11046640	5840	5840	5840	5840	156
647	20231228	091600	10135600	5850	5850	5850	5850	13
648	20231228	091500	10059550	5850	5850	5850	5850	50
649	20231228	091400	9767050	5850	5850	5850	5850	20
650	20231228	091300	9650050	5840	5840	5840	5840	44
651	20231228	091200	9393090	5840	5840	5840	5840	3
652	20231228	091100	9375570	5840	5840	5870	5840	214
653	20231228	091000	8123350	5840	5850	5850	5840	519
654	20231228	090900	5092140	5870	5870	5870	5870	0
655	20231228	090800	5092140	5870	5870	5870	5870	0
656	20231228	090700	5092140	5870	5870	5870	5870	2
657	20231228	090600	5080400	5870	5860	5870	5860	13
658	20231228	090500	5004200	5860	5860	5860	5860	16
659	20231228	090400	4910440	5860	5850	5870	5850	21
660	20231228	090300	4787490	5850	5850	5850	5850	41
661	20231228	090200	4547640	5850	5850	5850	5850	30
662	20231228	090100	4372140	5850	5860	5860	5850	536
663	20231228	090000	1236460	5860	5860	5860	5860	211