KissMeData/397880/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	212900	119429790	2970	2970	2970	2970	1380
3	20231228	212800	119429790	2970	2970	2970	2970	0
4	20231228	212700	119429790	2970	2970	2970	2970	0
5	20231228	212600	119429790	2970	2970	2970	2970	0
6	20231228	212500	119429790	2970	2970	2970	2970	0
7	20231228	212400	119429790	2970	2970	2970	2970	0
8	20231228	212300	119429790	2970	2970	2970	2970	0
9	20231228	212200	119429790	2970	2970	2970	2970	0
10	20231228	212100	119429790	2970	2970	2970	2970	0
11	20231228	212000	119429790	2970	2970	2970	2970	0
12	20231228	211900	119429790	2970	2970	2970	2970	0
13	20231228	211800	119429790	2970	2970	2970	2970	0
14	20231228	211700	119429790	2970	2970	2970	2970	0
15	20231228	211600	119429790	2970	2970	2970	2970	0
16	20231228	211500	119429790	2970	2970	2970	2970	0
17	20231228	211400	119429790	2970	2970	2970	2970	0
18	20231228	211300	119429790	2970	2970	2970	2970	0
19	20231228	211200	119429790	2970	2970	2970	2970	0
20	20231228	211100	119429790	2970	2970	2970	2970	0
21	20231228	211000	119429790	2970	2970	2970	2970	0
22	20231228	210900	119429790	2970	2970	2970	2970	0
23	20231228	210800	119429790	2970	2970	2970	2970	0
24	20231228	210700	119429790	2970	2970	2970	2970	0
25	20231228	210600	119429790	2970	2970	2970	2970	0
26	20231228	210500	119429790	2970	2970	2970	2970	0
27	20231228	210400	119429790	2970	2970	2970	2970	0
28	20231228	210300	119429790	2970	2970	2970	2970	0
29	20231228	210200	119429790	2970	2970	2970	2970	0
30	20231228	210100	119429790	2970	2970	2970	2970	0
31	20231228	210000	119429790	2970	2970	2970	2970	0
32	20231228	205900	119429790	2970	2970	2970	2970	1380
33	20231228	205800	119429790	2970	2970	2970	2970	0
34	20231228	205700	119429790	2970	2970	2970	2970	0
35	20231228	205600	119429790	2970	2970	2970	2970	0
36	20231228	205500	119429790	2970	2970	2970	2970	0
37	20231228	205400	119429790	2970	2970	2970	2970	0
38	20231228	205300	119429790	2970	2970	2970	2970	0
39	20231228	205200	119429790	2970	2970	2970	2970	0
40	20231228	205100	119429790	2970	2970	2970	2970	0
41	20231228	205000	119429790	2970	2970	2970	2970	0
42	20231228	204900	119429790	2970	2970	2970	2970	0
43	20231228	204800	119429790	2970	2970	2970	2970	0
44	20231228	204700	119429790	2970	2970	2970	2970	0
45	20231228	204600	119429790	2970	2970	2970	2970	0
46	20231228	204500	119429790	2970	2970	2970	2970	0
47	20231228	204400	119429790	2970	2970	2970	2970	0
48	20231228	204300	119429790	2970	2970	2970	2970	0
49	20231228	204200	119429790	2970	2970	2970	2970	0
50	20231228	204100	119429790	2970	2970	2970	2970	0
51	20231228	204000	119429790	2970	2970	2970	2970	0
52	20231228	203900	119429790	2970	2970	2970	2970	0
53	20231228	203800	119429790	2970	2970	2970	2970	0
54	20231228	203700	119429790	2970	2970	2970	2970	0
55	20231228	203600	119429790	2970	2970	2970	2970	0
56	20231228	203500	119429790	2970	2970	2970	2970	0
57	20231228	203400	119429790	2970	2970	2970	2970	0
58	20231228	203300	119429790	2970	2970	2970	2970	0
59	20231228	203200	119429790	2970	2970	2970	2970	0
60	20231228	203100	119429790	2970	2970	2970	2970	0
61	20231228	203000	119429790	2970	2970	2970	2970	0
62	20231228	202900	119429790	2970	2970	2970	2970	1380
63	20231228	202800	119429790	2970	2970	2970	2970	0
64	20231228	202700	119429790	2970	2970	2970	2970	0
65	20231228	202600	119429790	2970	2970	2970	2970	0
66	20231228	202500	119429790	2970	2970	2970	2970	0
67	20231228	202400	119429790	2970	2970	2970	2970	0
68	20231228	202300	119429790	2970	2970	2970	2970	0
69	20231228	202200	119429790	2970	2970	2970	2970	0
70	20231228	202100	119429790	2970	2970	2970	2970	0
71	20231228	202000	119429790	2970	2970	2970	2970	0
72	20231228	201900	119429790	2970	2970	2970	2970	0
73	20231228	201800	119429790	2970	2970	2970	2970	0
74	20231228	201700	119429790	2970	2970	2970	2970	0
75	20231228	201600	119429790	2970	2970	2970	2970	0
76	20231228	201500	119429790	2970	2970	2970	2970	0
77	20231228	201400	119429790	2970	2970	2970	2970	0
78	20231228	201300	119429790	2970	2970	2970	2970	0
79	20231228	201200	119429790	2970	2970	2970	2970	0
80	20231228	201100	119429790	2970	2970	2970	2970	0
81	20231228	201000	119429790	2970	2970	2970	2970	0
82	20231228	200900	119429790	2970	2970	2970	2970	0
83	20231228	200800	119429790	2970	2970	2970	2970	0
84	20231228	200700	119429790	2970	2970	2970	2970	0
85	20231228	200600	119429790	2970	2970	2970	2970	0
86	20231228	200500	119429790	2970	2970	2970	2970	0
87	20231228	200400	119429790	2970	2970	2970	2970	0
88	20231228	200300	119429790	2970	2970	2970	2970	0
89	20231228	200200	119429790	2970	2970	2970	2970	0
90	20231228	200100	119429790	2970	2970	2970	2970	0
91	20231228	200000	119429790	2970	2970	2970	2970	0
92	20231228	195900	119429790	2970	2970	2970	2970	1380
93	20231228	195800	119429790	2970	2970	2970	2970	0
94	20231228	195700	119429790	2970	2970	2970	2970	0
95	20231228	195600	119429790	2970	2970	2970	2970	0
96	20231228	195500	119429790	2970	2970	2970	2970	0
97	20231228	195400	119429790	2970	2970	2970	2970	0
98	20231228	195300	119429790	2970	2970	2970	2970	0
99	20231228	195200	119429790	2970	2970	2970	2970	0
100	20231228	195100	119429790	2970	2970	2970	2970	0
101	20231228	195000	119429790	2970	2970	2970	2970	0
102	20231228	194900	119429790	2970	2970	2970	2970	0
103	20231228	194800	119429790	2970	2970	2970	2970	0
104	20231228	194700	119429790	2970	2970	2970	2970	0
105	20231228	194600	119429790	2970	2970	2970	2970	0
106	20231228	194500	119429790	2970	2970	2970	2970	0
107	20231228	194400	119429790	2970	2970	2970	2970	0
108	20231228	194300	119429790	2970	2970	2970	2970	0
109	20231228	194200	119429790	2970	2970	2970	2970	0
110	20231228	194100	119429790	2970	2970	2970	2970	0
111	20231228	194000	119429790	2970	2970	2970	2970	0
112	20231228	193900	119429790	2970	2970	2970	2970	0
113	20231228	193800	119429790	2970	2970	2970	2970	0
114	20231228	193700	119429790	2970	2970	2970	2970	0
115	20231228	193600	119429790	2970	2970	2970	2970	0
116	20231228	193500	119429790	2970	2970	2970	2970	0
117	20231228	193400	119429790	2970	2970	2970	2970	0
118	20231228	193300	119429790	2970	2970	2970	2970	0
119	20231228	193200	119429790	2970	2970	2970	2970	0
120	20231228	193100	119429790	2970	2970	2970	2970	0
121	20231228	193000	119429790	2970	2970	2970	2970	0
122	20231228	192900	119429790	2970	2970	2970	2970	1380
123	20231228	192800	119429790	2970	2970	2970	2970	0
124	20231228	192700	119429790	2970	2970	2970	2970	0
125	20231228	192600	119429790	2970	2970	2970	2970	0
126	20231228	192500	119429790	2970	2970	2970	2970	0
127	20231228	192400	119429790	2970	2970	2970	2970	0
128	20231228	192300	119429790	2970	2970	2970	2970	0
129	20231228	192200	119429790	2970	2970	2970	2970	0
130	20231228	192100	119429790	2970	2970	2970	2970	0
131	20231228	192000	119429790	2970	2970	2970	2970	0
132	20231228	191900	119429790	2970	2970	2970	2970	0
133	20231228	191800	119429790	2970	2970	2970	2970	0
134	20231228	191700	119429790	2970	2970	2970	2970	0
135	20231228	191600	119429790	2970	2970	2970	2970	0
136	20231228	191500	119429790	2970	2970	2970	2970	0
137	20231228	191400	119429790	2970	2970	2970	2970	0
138	20231228	191300	119429790	2970	2970	2970	2970	0
139	20231228	191200	119429790	2970	2970	2970	2970	0
140	20231228	191100	119429790	2970	2970	2970	2970	0
141	20231228	191000	119429790	2970	2970	2970	2970	0
142	20231228	190900	119429790	2970	2970	2970	2970	0
143	20231228	190800	119429790	2970	2970	2970	2970	0
144	20231228	190700	119429790	2970	2970	2970	2970	0
145	20231228	190600	119429790	2970	2970	2970	2970	0
146	20231228	190500	119429790	2970	2970	2970	2970	0
147	20231228	190400	119429790	2970	2970	2970	2970	0
148	20231228	190300	119429790	2970	2970	2970	2970	0
149	20231228	190200	119429790	2970	2970	2970	2970	0
150	20231228	190100	119429790	2970	2970	2970	2970	0
151	20231228	190000	119429790	2970	2970	2970	2970	0
152	20231228	185900	119429790	2970	2970	2970	2970	1380
153	20231228	185800	119429790	2970	2970	2970	2970	0
154	20231228	185700	119429790	2970	2970	2970	2970	0
155	20231228	185600	119429790	2970	2970	2970	2970	0
156	20231228	185500	119429790	2970	2970	2970	2970	0
157	20231228	185400	119429790	2970	2970	2970	2970	0
158	20231228	185300	119429790	2970	2970	2970	2970	0
159	20231228	185200	119429790	2970	2970	2970	2970	0
160	20231228	185100	119429790	2970	2970	2970	2970	0
161	20231228	185000	119429790	2970	2970	2970	2970	0
162	20231228	184900	119429790	2970	2970	2970	2970	0
163	20231228	184800	119429790	2970	2970	2970	2970	0
164	20231228	184700	119429790	2970	2970	2970	2970	0
165	20231228	184600	119429790	2970	2970	2970	2970	0
166	20231228	184500	119429790	2970	2970	2970	2970	0
167	20231228	184400	119429790	2970	2970	2970	2970	0
168	20231228	184300	119429790	2970	2970	2970	2970	0
169	20231228	184200	119429790	2970	2970	2970	2970	0
170	20231228	184100	119429790	2970	2970	2970	2970	0
171	20231228	184000	119429790	2970	2970	2970	2970	0
172	20231228	183900	119429790	2970	2970	2970	2970	0
173	20231228	183800	119429790	2970	2970	2970	2970	0
174	20231228	183700	119429790	2970	2970	2970	2970	0
175	20231228	183600	119429790	2970	2970	2970	2970	0
176	20231228	183500	119429790	2970	2970	2970	2970	0
177	20231228	183400	119429790	2970	2970	2970	2970	0
178	20231228	183300	119429790	2970	2970	2970	2970	0
179	20231228	183200	119429790	2970	2970	2970	2970	0
180	20231228	183100	119429790	2970	2970	2970	2970	0
181	20231228	183000	119429790	2970	2970	2970	2970	0
182	20231228	182900	119429790	2970	2970	2970	2970	1380
183	20231228	182800	119429790	2970	2970	2970	2970	0
184	20231228	182700	119429790	2970	2970	2970	2970	0
185	20231228	182600	119429790	2970	2970	2970	2970	0
186	20231228	182500	119429790	2970	2970	2970	2970	0
187	20231228	182400	119429790	2970	2970	2970	2970	0
188	20231228	182300	119429790	2970	2970	2970	2970	0
189	20231228	182200	119429790	2970	2970	2970	2970	0
190	20231228	182100	119429790	2970	2970	2970	2970	0
191	20231228	182000	119429790	2970	2970	2970	2970	0
192	20231228	181900	119429790	2970	2970	2970	2970	0
193	20231228	181800	119429790	2970	2970	2970	2970	0
194	20231228	181700	119429790	2970	2970	2970	2970	0
195	20231228	181600	119429790	2970	2970	2970	2970	0
196	20231228	181500	119429790	2970	2970	2970	2970	0
197	20231228	181400	119429790	2970	2970	2970	2970	0
198	20231228	181300	119429790	2970	2970	2970	2970	0
199	20231228	181200	119429790	2970	2970	2970	2970	0
200	20231228	181100	119429790	2970	2970	2970	2970	0
201	20231228	181000	119429790	2970	2970	2970	2970	0
202	20231228	180900	119429790	2970	2970	2970	2970	0
203	20231228	180800	119429790	2970	2970	2970	2970	0
204	20231228	180700	119429790	2970	2970	2970	2970	0
205	20231228	180600	119429790	2970	2970	2970	2970	0
206	20231228	180500	119429790	2970	2970	2970	2970	0
207	20231228	180400	119429790	2970	2970	2970	2970	0
208	20231228	180300	119429790	2970	2970	2970	2970	0
209	20231228	180200	119429790	2970	2970	2970	2970	0
210	20231228	180100	119429790	2970	2970	2970	2970	0
211	20231228	180000	119429790	2970	2970	2970	2970	0
212	20231228	175900	119429790	2970	2970	2970	2970	1380
213	20231228	175800	119429790	2970	2970	2970	2970	0
214	20231228	175700	119429790	2970	2970	2970	2970	0
215	20231228	175600	119429790	2970	2970	2970	2970	0
216	20231228	175500	119429790	2970	2970	2970	2970	0
217	20231228	175400	119429790	2970	2970	2970	2970	0
218	20231228	175300	119429790	2970	2970	2970	2970	0
219	20231228	175200	119429790	2970	2970	2970	2970	0
220	20231228	175100	119429790	2970	2970	2970	2970	0
221	20231228	175000	119429790	2970	2970	2970	2970	0
222	20231228	174900	119429790	2970	2970	2970	2970	0
223	20231228	174800	119429790	2970	2970	2970	2970	0
224	20231228	174700	119429790	2970	2970	2970	2970	0
225	20231228	174600	119429790	2970	2970	2970	2970	0
226	20231228	174500	119429790	2970	2970	2970	2970	0
227	20231228	174400	119429790	2970	2970	2970	2970	0
228	20231228	174300	119429790	2970	2970	2970	2970	0
229	20231228	174200	119429790	2970	2970	2970	2970	0
230	20231228	174100	119429790	2970	2970	2970	2970	0
231	20231228	174000	119429790	2970	2970	2970	2970	0
232	20231228	173900	119429790	2970	2970	2970	2970	0
233	20231228	173800	119429790	2970	2970	2970	2970	0
234	20231228	173700	119429790	2970	2970	2970	2970	0
235	20231228	173600	119429790	2970	2970	2970	2970	0
236	20231228	173500	119429790	2970	2970	2970	2970	0
237	20231228	173400	119429790	2970	2970	2970	2970	0
238	20231228	173300	119429790	2970	2970	2970	2970	0
239	20231228	173200	119429790	2970	2970	2970	2970	0
240	20231228	173100	119429790	2970	2970	2970	2970	0
241	20231228	173000	119429790	2970	2970	2970	2970	0
242	20231228	172900	119429790	2970	2970	2970	2970	1380
243	20231228	172800	119429790	2970	2970	2970	2970	0
244	20231228	172700	119429790	2970	2970	2970	2970	0
245	20231228	172600	119429790	2970	2970	2970	2970	0
246	20231228	172500	119429790	2970	2970	2970	2970	0
247	20231228	172400	119429790	2970	2970	2970	2970	0
248	20231228	172300	119429790	2970	2970	2970	2970	0
249	20231228	172200	119429790	2970	2970	2970	2970	0
250	20231228	172100	119429790	2970	2970	2970	2970	0
251	20231228	172000	119429790	2970	2970	2970	2970	0
252	20231228	171900	119429790	2970	2970	2970	2970	0
253	20231228	171800	119429790	2970	2970	2970	2970	0
254	20231228	171700	119429790	2970	2970	2970	2970	0
255	20231228	171600	119429790	2970	2970	2970	2970	0
256	20231228	171500	119429790	2970	2970	2970	2970	0
257	20231228	171400	119429790	2970	2970	2970	2970	0
258	20231228	171300	119429790	2970	2970	2970	2970	0
259	20231228	171200	119429790	2970	2970	2970	2970	0
260	20231228	171100	119429790	2970	2970	2970	2970	0
261	20231228	171000	119429790	2970	2970	2970	2970	0
262	20231228	170900	119429790	2970	2970	2970	2970	0
263	20231228	170800	119429790	2970	2970	2970	2970	0
264	20231228	170700	119429790	2970	2970	2970	2970	0
265	20231228	170600	119429790	2970	2970	2970	2970	0
266	20231228	170500	119429790	2970	2970	2970	2970	0
267	20231228	170400	119429790	2970	2970	2970	2970	0
268	20231228	170300	119429790	2970	2970	2970	2970	0
269	20231228	170200	119429790	2970	2970	2970	2970	0
270	20231228	170100	119429790	2970	2970	2970	2970	0
271	20231228	170000	119429790	2970	2970	2970	2970	0
272	20231228	165900	119429790	2970	2970	2970	2970	1380
273	20231228	165800	119429790	2970	2970	2970	2970	0
274	20231228	165700	119429790	2970	2970	2970	2970	0
275	20231228	165600	119429790	2970	2970	2970	2970	0
276	20231228	165500	119429790	2970	2970	2970	2970	0
277	20231228	165400	119429790	2970	2970	2970	2970	0
278	20231228	165300	119429790	2970	2970	2970	2970	0
279	20231228	165200	119429790	2970	2970	2970	2970	0
280	20231228	165100	119429790	2970	2970	2970	2970	0
281	20231228	165000	119429790	2970	2970	2970	2970	0
282	20231228	164900	119429790	2970	2970	2970	2970	0
283	20231228	164800	119429790	2970	2970	2970	2970	0
284	20231228	164700	119429790	2970	2970	2970	2970	0
285	20231228	164600	119429790	2970	2970	2970	2970	0
286	20231228	164500	119429790	2970	2970	2970	2970	0
287	20231228	164400	119429790	2970	2970	2970	2970	0
288	20231228	164300	119429790	2970	2970	2970	2970	0
289	20231228	164200	119429790	2970	2970	2970	2970	0
290	20231228	164100	119429790	2970	2970	2970	2970	0
291	20231228	164000	119429790	2970	2970	2970	2970	0
292	20231228	163900	119429790	2970	2970	2970	2970	0
293	20231228	163800	119429790	2970	2970	2970	2970	0
294	20231228	163700	119429790	2970	2970	2970	2970	0
295	20231228	163600	119429790	2970	2970	2970	2970	0
296	20231228	163500	119429790	2970	2970	2970	2970	0
297	20231228	163400	119429790	2970	2970	2970	2970	0
298	20231228	163300	119429790	2970	2970	2970	2970	0
299	20231228	163200	119429790	2970	2970	2970	2970	0
300	20231228	163100	119429790	2970	2970	2970	2970	0
301	20231228	163000	119429790	2970	2970	2970	2970	0
302	20231228	162900	119429790	2970	2970	2970	2970	1380
303	20231228	162800	119429790	2970	2970	2970	2970	0
304	20231228	162700	119429790	2970	2970	2970	2970	0
305	20231228	162600	119429790	2970	2970	2970	2970	0
306	20231228	162500	119429790	2970	2970	2970	2970	0
307	20231228	162400	119429790	2970	2970	2970	2970	0
308	20231228	162300	119429790	2970	2970	2970	2970	0
309	20231228	162200	119429790	2970	2970	2970	2970	0
310	20231228	162100	119429790	2970	2970	2970	2970	0
311	20231228	162000	119429790	2970	2970	2970	2970	0
312	20231228	161900	119429790	2970	2970	2970	2970	0
313	20231228	161800	119429790	2970	2970	2970	2970	0
314	20231228	161700	119429790	2970	2970	2970	2970	0
315	20231228	161600	119429790	2970	2970	2970	2970	0
316	20231228	161500	119429790	2970	2970	2970	2970	0
317	20231228	161400	119429790	2970	2970	2970	2970	0
318	20231228	161300	119429790	2970	2970	2970	2970	0
319	20231228	161200	119429790	2970	2970	2970	2970	0
320	20231228	161100	119429790	2970	2970	2970	2970	0
321	20231228	161000	119429790	2970	2970	2970	2970	0
322	20231228	160900	119429790	2970	2970	2970	2970	0
323	20231228	160800	119429790	2970	2970	2970	2970	0
324	20231228	160700	119429790	2970	2970	2970	2970	0
325	20231228	160600	119429790	2970	2970	2970	2970	0
326	20231228	160500	119429790	2970	2970	2970	2970	0
327	20231228	160400	119429790	2970	2970	2970	2970	0
328	20231228	160300	119429790	2970	2970	2970	2970	0
329	20231228	160200	119429790	2970	2970	2970	2970	0
330	20231228	160100	119429790	2970	2970	2970	2970	0
331	20231228	160000	119429790	2970	2970	2970	2970	0
332	20231228	155900	119429790	2970	2970	2970	2970	1380
333	20231228	155800	119429790	2970	2970	2970	2970	0
334	20231228	155700	119429790	2970	2970	2970	2970	0
335	20231228	155600	119429790	2970	2970	2970	2970	0
336	20231228	155500	119429790	2970	2970	2970	2970	0
337	20231228	155400	119429790	2970	2970	2970	2970	0
338	20231228	155300	119429790	2970	2970	2970	2970	0
339	20231228	155200	119429790	2970	2970	2970	2970	0
340	20231228	155100	119429790	2970	2970	2970	2970	0
341	20231228	155000	119429790	2970	2970	2970	2970	0
342	20231228	154900	119429790	2970	2970	2970	2970	0
343	20231228	154800	119429790	2970	2970	2970	2970	0
344	20231228	154700	119429790	2970	2970	2970	2970	0
345	20231228	154600	119429790	2970	2970	2970	2970	0
346	20231228	154500	119429790	2970	2970	2970	2970	0
347	20231228	154400	119429790	2970	2970	2970	2970	0
348	20231228	154300	119429790	2970	2970	2970	2970	0
349	20231228	154200	119429790	2970	2970	2970	2970	0
350	20231228	154100	119429790	2970	2970	2970	2970	0
351	20231228	154000	119429790	2970	2970	2970	2970	0
352	20231228	153900	119429790	2970	2970	2970	2970	0
353	20231228	153800	119429790	2970	2970	2970	2970	0
354	20231228	153700	119429790	2970	2970	2970	2970	0
355	20231228	153600	119429790	2970	2970	2970	2970	0
356	20231228	153500	119429790	2970	2970	2970	2970	0
357	20231228	153400	119429790	2970	2970	2970	2970	0
358	20231228	153300	119429790	2970	2970	2970	2970	0
359	20231228	153200	119429790	2970	2970	2970	2970	0
360	20231228	153100	119429790	2970	2970	2970	2970	0
361	20231228	153000	119429790	2970	2970	2970	2970	1380
362	20231228	152900	115331190	2970	2970	2970	2970	0
363	20231228	152800	115331190	2970	2970	2970	2970	0
364	20231228	152700	115331190	2970	2970	2970	2970	0
365	20231228	152600	115331190	2970	2970	2970	2970	0
366	20231228	152500	115331190	2970	2970	2970	2970	0
367	20231228	152400	115331190	2970	2970	2970	2970	0
368	20231228	152300	115331190	2970	2970	2970	2970	0
369	20231228	152200	115331190	2970	2970	2970	2970	0
370	20231228	152100	115331190	2970	2970	2970	2970	0
371	20231228	152000	115331190	2970	2970	2970	2970	0
372	20231228	151900	115331190	2970	2970	2970	2970	0
373	20231228	151800	115331190	2970	2970	2970	2970	0
374	20231228	151700	115331190	2970	2970	2970	2970	0
375	20231228	151600	115331190	2970	2970	2970	2970	9
376	20231228	151500	115304460	2960	2960	2960	2960	0
377	20231228	151400	115304460	2960	2970	2970	2960	1683
378	20231228	151300	110320485	2970	2970	2970	2970	0
379	20231228	151200	110320485	2970	2970	2970	2970	0
380	20231228	151100	110320485	2970	2970	2970	2970	39
381	20231228	151000	110204655	2975	2975	2975	2975	0
382	20231228	150900	110204655	2975	2975	2975	2975	0
383	20231228	150800	110204655	2975	2975	2975	2975	0
384	20231228	150700	110204655	2975	2975	2975	2975	0
385	20231228	150600	110204655	2975	2975	2975	2975	207
386	20231228	150500	109588830	2975	2975	2975	2975	0
387	20231228	150400	109588830	2975	2970	2975	2970	4793
388	20231228	150300	95330595	2960	2960	2960	2960	0
389	20231228	150200	95330595	2960	2960	2960	2960	0
390	20231228	150100	95330595	2960	2960	2960	2960	0
391	20231228	150000	95330595	2960	2960	2960	2960	0
392	20231228	145900	95330595	2960	2960	2960	2960	0
393	20231228	145800	95330595	2960	2960	2960	2960	0
394	20231228	145700	95330595	2960	2960	2960	2960	21
395	20231228	145600	95268435	2970	2970	2970	2970	0
396	20231228	145500	95268435	2970	2970	2970	2970	0
397	20231228	145400	95268435	2970	2970	2970	2970	0
398	20231228	145300	95268435	2970	2970	2970	2970	0
399	20231228	145200	95268435	2970	2970	2970	2970	0
400	20231228	145100	95268435	2970	2970	2970	2970	0
401	20231228	145000	95268435	2970	2970	2970	2970	989
402	20231228	144900	92331105	2975	2975	2975	2975	0
403	20231228	144800	92331105	2975	2975	2975	2975	0
404	20231228	144700	92331105	2975	2975	2975	2975	0
405	20231228	144600	92331105	2975	2975	2975	2975	0
406	20231228	144500	92331105	2975	2975	2975	2975	0
407	20231228	144400	92331105	2975	2975	2975	2975	0
408	20231228	144300	92331105	2975	2975	2975	2975	0
409	20231228	144200	92331105	2975	2975	2975	2975	0
410	20231228	144100	92331105	2975	2975	2975	2975	0
411	20231228	144000	92331105	2975	2975	2975	2975	0
412	20231228	143900	92331105	2975	2975	2975	2975	0
413	20231228	143800	92331105	2975	2975	2975	2975	0
414	20231228	143700	92331105	2975	2975	2975	2975	0
415	20231228	143600	92331105	2975	2975	2975	2975	0
416	20231228	143500	92331105	2975	2975	2975	2975	0
417	20231228	143400	92331105	2975	2975	2975	2975	0
418	20231228	143300	92331105	2975	2975	2975	2975	0
419	20231228	143200	92331105	2975	2975	2975	2975	0
420	20231228	143100	92331105	2975	2975	2975	2975	0
421	20231228	143000	92331105	2975	2975	2975	2975	0
422	20231228	142900	92331105	2975	2975	2975	2975	0
423	20231228	142800	92331105	2975	2975	2975	2975	0
424	20231228	142700	92331105	2975	2975	2975	2975	0
425	20231228	142600	92331105	2975	2975	2975	2975	0
426	20231228	142500	92331105	2975	2975	2975	2975	0
427	20231228	142400	92331105	2975	2965	2975	2965	1911
428	20231228	142300	86656190	2970	2970	2970	2970	0
429	20231228	142200	86656190	2970	2970	2970	2970	0
430	20231228	142100	86656190	2970	2970	2970	2970	0
431	20231228	142000	86656190	2970	2965	2970	2965	10
432	20231228	141900	86626505	2955	2955	2955	2955	0
433	20231228	141800	86626505	2955	2960	2960	2955	2000
434	20231228	141700	80712155	2965	2965	2965	2965	0
435	20231228	141600	80712155	2965	2965	2965	2965	0
436	20231228	141500	80712155	2965	2965	2965	2965	0
437	20231228	141400	80712155	2965	2965	2965	2965	36
438	20231228	141300	80605415	2970	2970	2970	2970	0
439	20231228	141200	80605415	2970	2970	2970	2970	0
440	20231228	141100	80605415	2970	2970	2970	2970	20
441	20231228	141000	80546015	2965	2965	2965	2965	0
442	20231228	140900	80546015	2965	2965	2965	2965	0
443	20231228	140800	80546015	2965	2965	2965	2965	0
444	20231228	140700	80546015	2965	2965	2965	2965	0
445	20231228	140600	80546015	2965	2965	2965	2965	366
446	20231228	140500	79460825	2965	2965	2965	2965	0
447	20231228	140400	79460825	2965	2965	2965	2965	0
448	20231228	140300	79460825	2965	2965	2965	2965	0
449	20231228	140200	79460825	2965	2965	2965	2965	0
450	20231228	140100	79460825	2965	2965	2965	2965	0
451	20231228	140000	79460825	2965	2965	2965	2965	0
452	20231228	135900	79460825	2965	2965	2965	2965	0
453	20231228	135800	79460825	2965	2965	2965	2965	0
454	20231228	135700	79460825	2965	2965	2965	2965	0
455	20231228	135600	79460825	2965	2965	2965	2965	0
456	20231228	135500	79460825	2965	2965	2965	2965	0
457	20231228	135400	79460825	2965	2965	2965	2965	0
458	20231228	135300	79460825	2965	2965	2965	2965	0
459	20231228	135200	79460825	2965	2965	2965	2965	14
460	20231228	135100	79419315	2965	2965	2965	2965	0
461	20231228	135000	79419315	2965	2965	2965	2965	0
462	20231228	134900	79419315	2965	2965	2965	2965	0
463	20231228	134800	79419315	2965	2965	2965	2965	0
464	20231228	134700	79419315	2965	2965	2965	2965	0
465	20231228	134600	79419315	2965	2965	2965	2965	0
466	20231228	134500	79419315	2965	2965	2965	2965	0
467	20231228	134400	79419315	2965	2965	2965	2965	0
468	20231228	134300	79419315	2965	2965	2965	2965	0
469	20231228	134200	79419315	2965	2965	2965	2965	0
470	20231228	134100	79419315	2965	2965	2965	2965	0
471	20231228	134000	79419315	2965	2965	2965	2965	160
472	20231228	133900	78944915	2965	2965	2965	2965	0
473	20231228	133800	78944915	2965	2965	2965	2965	0
474	20231228	133700	78944915	2965	2965	2965	2965	0
475	20231228	133600	78944915	2965	2965	2965	2965	0
476	20231228	133500	78944915	2965	2965	2965	2965	3
477	20231228	133400	78936020	2965	2965	2965	2965	7
478	20231228	133300	78915265	2965	2965	2965	2965	0
479	20231228	133200	78915265	2965	2965	2965	2965	10
480	20231228	133100	78885615	2965	2965	2965	2965	0
481	20231228	133000	78885615	2965	2965	2965	2965	127
482	20231228	132900	78509060	2965	2965	2965	2965	0
483	20231228	132800	78509060	2965	2965	2965	2965	0
484	20231228	132700	78509060	2965	2965	2965	2965	0
485	20231228	132600	78509060	2965	2965	2965	2965	86
486	20231228	132500	78254070	2965	2965	2965	2965	0
487	20231228	132400	78254070	2965	2965	2965	2965	0
488	20231228	132300	78254070	2965	2965	2965	2965	168
489	20231228	132200	77755950	2965	2965	2965	2965	46
490	20231228	132100	77619560	2965	2965	2965	2965	0
491	20231228	132000	77619560	2965	2965	2965	2965	0
492	20231228	131900	77619560	2965	2965	2965	2965	0
493	20231228	131800	77619560	2965	2965	2965	2965	0
494	20231228	131700	77619560	2965	2965	2965	2965	0
495	20231228	131600	77619560	2965	2965	2965	2965	9
496	20231228	131500	77592875	2965	2965	2965	2965	0
497	20231228	131400	77592875	2965	2965	2965	2965	0
498	20231228	131300	77592875	2965	2965	2965	2965	0
499	20231228	131200	77592875	2965	2965	2965	2965	0
500	20231228	131100	77592875	2965	2965	2965	2965	5
501	20231228	131000	77578050	2965	2965	2965	2965	0
502	20231228	130900	77578050	2965	2965	2965	2965	0
503	20231228	130800	77578050	2965	2965	2965	2965	0
504	20231228	130700	77578050	2965	2965	2965	2965	0
505	20231228	130600	77578050	2965	2965	2965	2965	5
506	20231228	130500	77563225	2965	2965	2965	2960	469
507	20231228	130400	76172645	2965	2965	2965	2965	5
508	20231228	130300	76157820	2970	2970	2970	2970	0
509	20231228	130200	76157820	2970	2970	2970	2970	0
510	20231228	130100	76157820	2970	2970	2970	2970	0
511	20231228	130000	76157820	2970	2970	2970	2970	0
512	20231228	125900	76157820	2970	2965	2970	2965	4
513	20231228	125800	76145955	2965	2965	2965	2965	40
514	20231228	125700	76027355	2965	2965	2965	2965	0
515	20231228	125600	76027355	2965	2965	2965	2965	6
516	20231228	125500	76009565	2965	2965	2965	2965	6
517	20231228	125400	75991775	2970	2965	2970	2965	90
518	20231228	125300	75724510	2965	2965	2965	2965	0
519	20231228	125200	75724510	2965	2965	2965	2965	35
520	20231228	125100	75620735	2970	2970	2970	2970	0
521	20231228	125000	75620735	2970	2970	2970	2970	0
522	20231228	124900	75620735	2970	2970	2970	2970	0
523	20231228	124800	75620735	2970	2970	2970	2970	0
524	20231228	124700	75620735	2970	2965	2970	2965	389
525	20231228	124600	74466655	2970	2965	2970	2950	3892
526	20231228	124500	62949240	2965	2965	2965	2965	0
527	20231228	124400	62949240	2965	2965	2965	2965	517
528	20231228	124300	61416335	2965	2965	2965	2965	0
529	20231228	124200	61416335	2965	2965	2965	2965	0
530	20231228	124100	61416335	2965	2965	2965	2965	318
531	20231228	124000	60473465	2965	2965	2965	2965	0
532	20231228	123900	60473465	2965	2965	2965	2965	1
533	20231228	123800	60470500	2970	2970	2970	2970	0
534	20231228	123700	60470500	2970	2970	2970	2970	0
535	20231228	123600	60470500	2970	2970	2970	2970	0
536	20231228	123500	60470500	2970	2970	2970	2970	0
537	20231228	123400	60470500	2970	2970	2970	2970	0
538	20231228	123300	60470500	2970	2970	2970	2970	0
539	20231228	123200	60470500	2970	2970	2970	2970	0
540	20231228	123100	60470500	2970	2970	2970	2970	0
541	20231228	123000	60470500	2970	2970	2970	2970	0
542	20231228	122900	60470500	2970	2970	2970	2970	0
543	20231228	122800	60470500	2970	2970	2970	2970	0
544	20231228	122700	60470500	2970	2970	2970	2970	0
545	20231228	122600	60470500	2970	2970	2970	2970	0
546	20231228	122500	60470500	2970	2970	2970	2970	0
547	20231228	122400	60470500	2970	2970	2970	2970	0
548	20231228	122300	60470500	2970	2970	2970	2970	0
549	20231228	122200	60470500	2970	2970	2970	2970	0
550	20231228	122100	60470500	2970	2970	2970	2970	0
551	20231228	122000	60470500	2970	2970	2970	2970	0
552	20231228	121900	60470500	2970	2970	2970	2970	0
553	20231228	121800	60470500	2970	2970	2970	2970	1237
554	20231228	121700	56796610	2970	2970	2970	2970	0
555	20231228	121600	56796610	2970	2970	2970	2970	0
556	20231228	121500	56796610	2970	2970	2970	2970	0
557	20231228	121400	56796610	2970	2970	2970	2970	252
558	20231228	121300	56048170	2970	2970	2970	2970	0
559	20231228	121200	56048170	2970	2970	2970	2970	0
560	20231228	121100	56048170	2970	2970	2970	2970	100
561	20231228	121000	55751170	2970	2970	2970	2970	0
562	20231228	120900	55751170	2970	2970	2970	2970	0
563	20231228	120800	55751170	2970	2970	2970	2970	0
564	20231228	120700	55751170	2970	2970	2970	2970	0
565	20231228	120600	55751170	2970	2970	2970	2970	0
566	20231228	120500	55751170	2970	2970	2970	2970	0
567	20231228	120400	55751170	2970	2970	2970	2970	0
568	20231228	120300	55751170	2970	2970	2970	2970	0
569	20231228	120200	55751170	2970	2970	2970	2970	0
570	20231228	120100	55751170	2970	2970	2970	2970	0
571	20231228	120000	55751170	2970	2970	2970	2970	0
572	20231228	115900	55751170	2970	2970	2970	2970	0
573	20231228	115800	55751170	2970	2970	2970	2970	0
574	20231228	115700	55751170	2970	2970	2970	2970	0
575	20231228	115600	55751170	2970	2970	2970	2970	0
576	20231228	115500	55751170	2970	2970	2970	2970	0
577	20231228	115400	55751170	2970	2970	2970	2970	0
578	20231228	115300	55751170	2970	2970	2970	2970	0
579	20231228	115200	55751170	2970	2970	2970	2970	0
580	20231228	115100	55751170	2970	2970	2970	2970	0
581	20231228	115000	55751170	2970	2970	2970	2970	0
582	20231228	114900	55751170	2970	2970	2970	2970	0
583	20231228	114800	55751170	2970	2970	2970	2970	0
584	20231228	114700	55751170	2970	2970	2970	2970	0
585	20231228	114600	55751170	2970	2970	2970	2970	0
586	20231228	114500	55751170	2970	2970	2970	2970	0
587	20231228	114400	55751170	2970	2970	2970	2970	0
588	20231228	114300	55751170	2970	2970	2970	2970	0
589	20231228	114200	55751170	2970	2970	2970	2970	0
590	20231228	114100	55751170	2970	2970	2970	2970	13
591	20231228	114000	55712560	2970	2970	2970	2970	0
592	20231228	113900	55712560	2970	2970	2970	2970	0
593	20231228	113800	55712560	2970	2970	2970	2970	0
594	20231228	113700	55712560	2970	2970	2970	2970	0
595	20231228	113600	55712560	2970	2970	2970	2970	25
596	20231228	113500	55638310	2970	2970	2970	2970	0
597	20231228	113400	55638310	2970	2970	2970	2970	50
598	20231228	113300	55489810	2970	2970	2970	2970	0
599	20231228	113200	55489810	2970	2970	2970	2970	0
600	20231228	113100	55489810	2970	2970	2970	2970	0
601	20231228	113000	55489810	2970	2970	2970	2970	0
602	20231228	112900	55489810	2970	2970	2970	2970	0
603	20231228	112800	55489810	2970	2970	2970	2970	0
604	20231228	112700	55489810	2970	2970	2970	2970	0
605	20231228	112600	55489810	2970	2970	2970	2970	0
606	20231228	112500	55489810	2970	2970	2970	2970	0
607	20231228	112400	55489810	2970	2970	2970	2970	0
608	20231228	112300	55489810	2970	2970	2970	2970	0
609	20231228	112200	55489810	2970	2970	2970	2970	0
610	20231228	112100	55489810	2970	2970	2970	2970	0
611	20231228	112000	55489810	2970	2970	2970	2970	0
612	20231228	111900	55489810	2970	2970	2970	2970	5
613	20231228	111800	55474960	2970	2970	2970	2970	0
614	20231228	111700	55474960	2970	2970	2970	2970	0
615	20231228	111600	55474960	2970	2970	2970	2970	0
616	20231228	111500	55474960	2970	2970	2970	2970	0
617	20231228	111400	55474960	2970	2970	2970	2970	0
618	20231228	111300	55474960	2970	2970	2970	2970	0
619	20231228	111200	55474960	2970	2970	2970	2970	1
620	20231228	111100	55471990	2970	2970	2970	2970	0
621	20231228	111000	55471990	2970	2970	2970	2970	0
622	20231228	110900	55471990	2970	2970	2970	2970	0
623	20231228	110800	55471990	2970	2970	2970	2970	0
624	20231228	110700	55471990	2970	2970	2970	2970	0
625	20231228	110600	55471990	2970	2970	2970	2970	0
626	20231228	110500	55471990	2970	2970	2970	2970	0
627	20231228	110400	55471990	2970	2970	2970	2970	0
628	20231228	110300	55471990	2970	2970	2970	2970	0
629	20231228	110200	55471990	2970	2970	2970	2970	0
630	20231228	110100	55471990	2970	2970	2970	2970	0
631	20231228	110000	55471990	2970	2970	2970	2970	0
632	20231228	105900	55471990	2970	2970	2970	2970	0
633	20231228	105800	55471990	2970	2970	2970	2970	0
634	20231228	105700	55471990	2970	2970	2970	2970	0
635	20231228	105600	55471990	2970	2970	2970	2970	0
636	20231228	105500	55471990	2970	2970	2970	2970	0
637	20231228	105400	55471990	2970	2970	2970	2970	0
638	20231228	105300	55471990	2970	2970	2970	2970	0
639	20231228	105200	55471990	2970	2970	2970	2970	0
640	20231228	105100	55471990	2970	2970	2970	2970	0
641	20231228	105000	55471990	2970	2970	2970	2970	0
642	20231228	104900	55471990	2970	2970	2970	2970	0
643	20231228	104800	55471990	2970	2970	2970	2970	0
644	20231228	104700	55471990	2970	2970	2970	2970	0
645	20231228	104600	55471990	2970	2970	2970	2970	0
646	20231228	104500	55471990	2970	2970	2970	2970	0
647	20231228	104400	55471990	2970	2970	2970	2970	0
648	20231228	104300	55471990	2970	2970	2970	2970	0
649	20231228	104200	55471990	2970	2970	2970	2970	0
650	20231228	104100	55471990	2970	2970	2970	2970	0
651	20231228	104000	55471990	2970	2970	2970	2970	0
652	20231228	103900	55471990	2970	2970	2970	2970	0
653	20231228	103800	55471990	2970	2955	2970	2955	178
654	20231228	103700	54945985	2955	2955	2955	2955	27
655	20231228	103600	54866200	2955	2955	2955	2955	100
656	20231228	103500	54570700	2950	2950	2950	2950	676
657	20231228	103400	52576500	2955	2955	2955	2955	0
658	20231228	103300	52576500	2955	2955	2955	2955	0
659	20231228	103200	52576500	2955	2955	2955	2955	0
660	20231228	103100	52576500	2955	2955	2955	2955	0
661	20231228	103000	52576500	2955	2955	2955	2955	5
662	20231228	102900	52561725	2955	2955	2955	2955	0
663	20231228	102800	52561725	2955	2955	2955	2955	0
664	20231228	102700	52561725	2955	2955	2955	2955	2668
665	20231228	102600	44677785	2970	2970	2970	2970	0
666	20231228	102500	44677785	2970	2970	2970	2970	0
667	20231228	102400	44677785	2970	2970	2970	2970	0
668	20231228	102300	44677785	2970	2960	2970	2960	301
669	20231228	102200	43786740	2960	2955	2960	2955	3800
670	20231228	102100	32539950	2950	2950	2950	2950	0
671	20231228	102000	32539950	2950	2950	2950	2950	0
672	20231228	101900	32539950	2950	2950	2950	2950	0
673	20231228	101800	32539950	2950	2950	2950	2950	0
674	20231228	101700	32539950	2950	2950	2950	2950	211
675	20231228	101600	31917500	2950	2950	2950	2950	0
676	20231228	101500	31917500	2950	2950	2950	2950	2
677	20231228	101400	31911600	2950	2955	2955	2950	131
678	20231228	101300	31524555	2955	2955	2955	2955	0
679	20231228	101200	31524555	2955	2955	2955	2955	100
680	20231228	101100	31229055	2955	2960	2960	2955	525
681	20231228	101000	29677580	2960	2960	2960	2960	0
682	20231228	100900	29677580	2960	2960	2960	2960	0
683	20231228	100800	29677580	2960	2960	2960	2960	0
684	20231228	100700	29677580	2960	2960	2960	2960	0
685	20231228	100600	29677580	2960	2955	2960	2955	924
686	20231228	100500	26946160	2955	2955	2955	2955	0
687	20231228	100400	26946160	2955	2955	2955	2955	2
688	20231228	100300	26940250	2955	2955	2955	2955	0
689	20231228	100200	26940250	2955	2955	2955	2955	30
690	20231228	100100	26851600	2955	2960	2960	2955	1832
691	20231228	100000	21429985	2970	2970	2970	2970	0
692	20231228	095900	21429985	2970	2970	2970	2970	0
693	20231228	095800	21429985	2970	2970	2970	2970	0
694	20231228	095700	21429985	2970	2970	2970	2970	0
695	20231228	095600	21429985	2970	2970	2970	2970	0
696	20231228	095500	21429985	2970	2970	2970	2970	20
697	20231228	095400	21370585	2970	2970	2970	2970	21
698	20231228	095300	21308215	2970	2970	2970	2970	0
699	20231228	095200	21308215	2970	2965	2970	2960	1184
700	20231228	095100	17802635	2960	2960	2960	2960	0
701	20231228	095000	17802635	2960	2960	2960	2960	0
702	20231228	094900	17802635	2960	2960	2960	2960	0
703	20231228	094800	17802635	2960	2960	2960	2960	0
704	20231228	094700	17802635	2960	2960	2960	2960	0
705	20231228	094600	17802635	2960	2960	2960	2960	0
706	20231228	094500	17802635	2960	2960	2960	2960	0
707	20231228	094400	17802635	2960	2960	2960	2960	0
708	20231228	094300	17802635	2960	2960	2960	2960	0
709	20231228	094200	17802635	2960	2960	2960	2960	0
710	20231228	094100	17802635	2960	2960	2960	2960	0
711	20231228	094000	17802635	2960	2960	2960	2960	128
712	20231228	093900	17423755	2965	2965	2965	2965	0
713	20231228	093800	17423755	2965	2965	2965	2965	0
714	20231228	093700	17423755	2965	2965	2965	2965	10
715	20231228	093600	17394105	2960	2960	2960	2960	0
716	20231228	093500	17394105	2960	2960	2960	2960	3
717	20231228	093400	17385225	2960	2960	2960	2960	19
718	20231228	093300	17328985	2960	2965	2965	2960	360
719	20231228	093200	16261835	2965	2965	2965	2965	8
720	20231228	093100	16238115	2965	2965	2965	2965	48
721	20231228	093000	16095795	2965	2965	2965	2965	229
722	20231228	092900	15416810	2965	2965	2965	2965	0
723	20231228	092800	15416810	2965	2965	2965	2965	0
724	20231228	092700	15416810	2965	2965	2965	2965	50
725	20231228	092600	15268560	2965	2965	2965	2965	59
726	20231228	092500	15093625	2965	2950	2965	2950	614
727	20231228	092400	13282190	2950	2955	2955	2950	3000
728	20231228	092300	4431670	2965	2960	2965	2960	213
729	20231228	092200	3800480	2950	2950	2950	2950	0
730	20231228	092100	3800480	2950	2965	2965	2950	252
731	20231228	092000	3053315	2950	2950	2950	2950	2
732	20231228	091900	3047415	2965	2965	2965	2965	2
733	20231228	091800	3041485	2950	2950	2950	2950	0
734	20231228	091700	3041485	2950	2950	2950	2950	0
735	20231228	091600	3041485	2950	2950	2950	2950	0
736	20231228	091500	3041485	2950	2950	2950	2950	0
737	20231228	091400	3041485	2950	2950	2950	2950	6
738	20231228	091300	3023785	2950	2950	2950	2950	0
739	20231228	091200	3023785	2950	2950	2950	2950	23
740	20231228	091100	2955935	2950	2950	2950	2950	0
741	20231228	091000	2955935	2950	2950	2950	2950	1000
742	20231228	090900	5935	2950	2950	2950	2950	0
743	20231228	090800	5935	2950	2950	2950	2950	1
744	20231228	090700	2985	2985	2985	2985	2985	0
745	20231228	090600	2985	2985	2985	2985	2985	1
746	20231228	090500	0	2970	2970	2970	2970	0
747	20231228	090400	0	2970	2970	2970	2970	0
748	20231228	090300	0	2970	2970	2970	2970	0
749	20231228	090200	0	2970	2970	2970	2970	0
750	20231228	090100	0	2970	2970	2970	2970	0
751	20231228	090000	0	2970	2970	2970	2970	0