KissMeData/239340/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	205000	370141825	2940	2940	2940	2940	4223
3	20231228	204900	370141825	2940	2940	2940	2940	0
4	20231228	204800	370141825	2940	2940	2940	2940	0
5	20231228	204700	370141825	2940	2940	2940	2940	0
6	20231228	204600	370141825	2940	2940	2940	2940	0
7	20231228	204500	370141825	2940	2940	2940	2940	0
8	20231228	204400	370141825	2940	2940	2940	2940	0
9	20231228	204300	370141825	2940	2940	2940	2940	0
10	20231228	204200	370141825	2940	2940	2940	2940	0
11	20231228	204100	370141825	2940	2940	2940	2940	0
12	20231228	204000	370141825	2940	2940	2940	2940	0
13	20231228	203900	370141825	2940	2940	2940	2940	0
14	20231228	203800	370141825	2940	2940	2940	2940	0
15	20231228	203700	370141825	2940	2940	2940	2940	0
16	20231228	203600	370141825	2940	2940	2940	2940	0
17	20231228	203500	370141825	2940	2940	2940	2940	0
18	20231228	203400	370141825	2940	2940	2940	2940	0
19	20231228	203300	370141825	2940	2940	2940	2940	0
20	20231228	203200	370141825	2940	2940	2940	2940	0
21	20231228	203100	370141825	2940	2940	2940	2940	0
22	20231228	203000	370141825	2940	2940	2940	2940	0
23	20231228	202900	370141825	2940	2940	2940	2940	0
24	20231228	202800	370141825	2940	2940	2940	2940	0
25	20231228	202700	370141825	2940	2940	2940	2940	0
26	20231228	202600	370141825	2940	2940	2940	2940	0
27	20231228	202500	370141825	2940	2940	2940	2940	0
28	20231228	202400	370141825	2940	2940	2940	2940	0
29	20231228	202300	370141825	2940	2940	2940	2940	0
30	20231228	202200	370141825	2940	2940	2940	2940	0
31	20231228	202100	370141825	2940	2940	2940	2940	0
32	20231228	202000	370141825	2940	2940	2940	2940	4223
33	20231228	201900	370141825	2940	2940	2940	2940	0
34	20231228	201800	370141825	2940	2940	2940	2940	0
35	20231228	201700	370141825	2940	2940	2940	2940	0
36	20231228	201600	370141825	2940	2940	2940	2940	0
37	20231228	201500	370141825	2940	2940	2940	2940	0
38	20231228	201400	370141825	2940	2940	2940	2940	0
39	20231228	201300	370141825	2940	2940	2940	2940	0
40	20231228	201200	370141825	2940	2940	2940	2940	0
41	20231228	201100	370141825	2940	2940	2940	2940	0
42	20231228	201000	370141825	2940	2940	2940	2940	0
43	20231228	200900	370141825	2940	2940	2940	2940	0
44	20231228	200800	370141825	2940	2940	2940	2940	0
45	20231228	200700	370141825	2940	2940	2940	2940	0
46	20231228	200600	370141825	2940	2940	2940	2940	0
47	20231228	200500	370141825	2940	2940	2940	2940	0
48	20231228	200400	370141825	2940	2940	2940	2940	0
49	20231228	200300	370141825	2940	2940	2940	2940	0
50	20231228	200200	370141825	2940	2940	2940	2940	0
51	20231228	200100	370141825	2940	2940	2940	2940	0
52	20231228	200000	370141825	2940	2940	2940	2940	0
53	20231228	195900	370141825	2940	2940	2940	2940	0
54	20231228	195800	370141825	2940	2940	2940	2940	0
55	20231228	195700	370141825	2940	2940	2940	2940	0
56	20231228	195600	370141825	2940	2940	2940	2940	0
57	20231228	195500	370141825	2940	2940	2940	2940	0
58	20231228	195400	370141825	2940	2940	2940	2940	0
59	20231228	195300	370141825	2940	2940	2940	2940	0
60	20231228	195200	370141825	2940	2940	2940	2940	0
61	20231228	195100	370141825	2940	2940	2940	2940	0
62	20231228	195000	370141825	2940	2940	2940	2940	4223
63	20231228	194900	370141825	2940	2940	2940	2940	0
64	20231228	194800	370141825	2940	2940	2940	2940	0
65	20231228	194700	370141825	2940	2940	2940	2940	0
66	20231228	194600	370141825	2940	2940	2940	2940	0
67	20231228	194500	370141825	2940	2940	2940	2940	0
68	20231228	194400	370141825	2940	2940	2940	2940	0
69	20231228	194300	370141825	2940	2940	2940	2940	0
70	20231228	194200	370141825	2940	2940	2940	2940	0
71	20231228	194100	370141825	2940	2940	2940	2940	0
72	20231228	194000	370141825	2940	2940	2940	2940	0
73	20231228	193900	370141825	2940	2940	2940	2940	0
74	20231228	193800	370141825	2940	2940	2940	2940	0
75	20231228	193700	370141825	2940	2940	2940	2940	0
76	20231228	193600	370141825	2940	2940	2940	2940	0
77	20231228	193500	370141825	2940	2940	2940	2940	0
78	20231228	193400	370141825	2940	2940	2940	2940	0
79	20231228	193300	370141825	2940	2940	2940	2940	0
80	20231228	193200	370141825	2940	2940	2940	2940	0
81	20231228	193100	370141825	2940	2940	2940	2940	0
82	20231228	193000	370141825	2940	2940	2940	2940	0
83	20231228	192900	370141825	2940	2940	2940	2940	0
84	20231228	192800	370141825	2940	2940	2940	2940	0
85	20231228	192700	370141825	2940	2940	2940	2940	0
86	20231228	192600	370141825	2940	2940	2940	2940	0
87	20231228	192500	370141825	2940	2940	2940	2940	0
88	20231228	192400	370141825	2940	2940	2940	2940	0
89	20231228	192300	370141825	2940	2940	2940	2940	0
90	20231228	192200	370141825	2940	2940	2940	2940	0
91	20231228	192100	370141825	2940	2940	2940	2940	0
92	20231228	192000	370141825	2940	2940	2940	2940	4223
93	20231228	191900	370141825	2940	2940	2940	2940	0
94	20231228	191800	370141825	2940	2940	2940	2940	0
95	20231228	191700	370141825	2940	2940	2940	2940	0
96	20231228	191600	370141825	2940	2940	2940	2940	0
97	20231228	191500	370141825	2940	2940	2940	2940	0
98	20231228	191400	370141825	2940	2940	2940	2940	0
99	20231228	191300	370141825	2940	2940	2940	2940	0
100	20231228	191200	370141825	2940	2940	2940	2940	0
101	20231228	191100	370141825	2940	2940	2940	2940	0
102	20231228	191000	370141825	2940	2940	2940	2940	0
103	20231228	190900	370141825	2940	2940	2940	2940	0
104	20231228	190800	370141825	2940	2940	2940	2940	0
105	20231228	190700	370141825	2940	2940	2940	2940	0
106	20231228	190600	370141825	2940	2940	2940	2940	0
107	20231228	190500	370141825	2940	2940	2940	2940	0
108	20231228	190400	370141825	2940	2940	2940	2940	0
109	20231228	190300	370141825	2940	2940	2940	2940	0
110	20231228	190200	370141825	2940	2940	2940	2940	0
111	20231228	190100	370141825	2940	2940	2940	2940	0
112	20231228	190000	370141825	2940	2940	2940	2940	0
113	20231228	185900	370141825	2940	2940	2940	2940	0
114	20231228	185800	370141825	2940	2940	2940	2940	0
115	20231228	185700	370141825	2940	2940	2940	2940	0
116	20231228	185600	370141825	2940	2940	2940	2940	0
117	20231228	185500	370141825	2940	2940	2940	2940	0
118	20231228	185400	370141825	2940	2940	2940	2940	0
119	20231228	185300	370141825	2940	2940	2940	2940	0
120	20231228	185200	370141825	2940	2940	2940	2940	0
121	20231228	185100	370141825	2940	2940	2940	2940	0
122	20231228	185000	370141825	2940	2940	2940	2940	4223
123	20231228	184900	370141825	2940	2940	2940	2940	0
124	20231228	184800	370141825	2940	2940	2940	2940	0
125	20231228	184700	370141825	2940	2940	2940	2940	0
126	20231228	184600	370141825	2940	2940	2940	2940	0
127	20231228	184500	370141825	2940	2940	2940	2940	0
128	20231228	184400	370141825	2940	2940	2940	2940	0
129	20231228	184300	370141825	2940	2940	2940	2940	0
130	20231228	184200	370141825	2940	2940	2940	2940	0
131	20231228	184100	370141825	2940	2940	2940	2940	0
132	20231228	184000	370141825	2940	2940	2940	2940	0
133	20231228	183900	370141825	2940	2940	2940	2940	0
134	20231228	183800	370141825	2940	2940	2940	2940	0
135	20231228	183700	370141825	2940	2940	2940	2940	0
136	20231228	183600	370141825	2940	2940	2940	2940	0
137	20231228	183500	370141825	2940	2940	2940	2940	0
138	20231228	183400	370141825	2940	2940	2940	2940	0
139	20231228	183300	370141825	2940	2940	2940	2940	0
140	20231228	183200	370141825	2940	2940	2940	2940	0
141	20231228	183100	370141825	2940	2940	2940	2940	0
142	20231228	183000	370141825	2940	2940	2940	2940	0
143	20231228	182900	370141825	2940	2940	2940	2940	0
144	20231228	182800	370141825	2940	2940	2940	2940	0
145	20231228	182700	370141825	2940	2940	2940	2940	0
146	20231228	182600	370141825	2940	2940	2940	2940	0
147	20231228	182500	370141825	2940	2940	2940	2940	0
148	20231228	182400	370141825	2940	2940	2940	2940	0
149	20231228	182300	370141825	2940	2940	2940	2940	0
150	20231228	182200	370141825	2940	2940	2940	2940	0
151	20231228	182100	370141825	2940	2940	2940	2940	0
152	20231228	182000	370141825	2940	2940	2940	2940	4223
153	20231228	181900	370141825	2940	2940	2940	2940	0
154	20231228	181800	370141825	2940	2940	2940	2940	0
155	20231228	181700	370141825	2940	2940	2940	2940	0
156	20231228	181600	370141825	2940	2940	2940	2940	0
157	20231228	181500	370141825	2940	2940	2940	2940	0
158	20231228	181400	370141825	2940	2940	2940	2940	0
159	20231228	181300	370141825	2940	2940	2940	2940	0
160	20231228	181200	370141825	2940	2940	2940	2940	0
161	20231228	181100	370141825	2940	2940	2940	2940	0
162	20231228	181000	370141825	2940	2940	2940	2940	0
163	20231228	180900	370141825	2940	2940	2940	2940	0
164	20231228	180800	370141825	2940	2940	2940	2940	0
165	20231228	180700	370141825	2940	2940	2940	2940	0
166	20231228	180600	370141825	2940	2940	2940	2940	0
167	20231228	180500	370141825	2940	2940	2940	2940	0
168	20231228	180400	370141825	2940	2940	2940	2940	0
169	20231228	180300	370141825	2940	2940	2940	2940	0
170	20231228	180200	370141825	2940	2940	2940	2940	0
171	20231228	180100	370141825	2940	2940	2940	2940	0
172	20231228	180000	370141825	2940	2940	2940	2940	0
173	20231228	175900	370141825	2940	2940	2940	2940	0
174	20231228	175800	370141825	2940	2940	2940	2940	0
175	20231228	175700	370141825	2940	2940	2940	2940	0
176	20231228	175600	370141825	2940	2940	2940	2940	0
177	20231228	175500	370141825	2940	2940	2940	2940	0
178	20231228	175400	370141825	2940	2940	2940	2940	0
179	20231228	175300	370141825	2940	2940	2940	2940	0
180	20231228	175200	370141825	2940	2940	2940	2940	0
181	20231228	175100	370141825	2940	2940	2940	2940	0
182	20231228	175000	370141825	2940	2940	2940	2940	4223
183	20231228	174900	370141825	2940	2940	2940	2940	0
184	20231228	174800	370141825	2940	2940	2940	2940	0
185	20231228	174700	370141825	2940	2940	2940	2940	0
186	20231228	174600	370141825	2940	2940	2940	2940	0
187	20231228	174500	370141825	2940	2940	2940	2940	0
188	20231228	174400	370141825	2940	2940	2940	2940	0
189	20231228	174300	370141825	2940	2940	2940	2940	0
190	20231228	174200	370141825	2940	2940	2940	2940	0
191	20231228	174100	370141825	2940	2940	2940	2940	0
192	20231228	174000	370141825	2940	2940	2940	2940	0
193	20231228	173900	370141825	2940	2940	2940	2940	0
194	20231228	173800	370141825	2940	2940	2940	2940	0
195	20231228	173700	370141825	2940	2940	2940	2940	0
196	20231228	173600	370141825	2940	2940	2940	2940	0
197	20231228	173500	370141825	2940	2940	2940	2940	0
198	20231228	173400	370141825	2940	2940	2940	2940	0
199	20231228	173300	370141825	2940	2940	2940	2940	0
200	20231228	173200	370141825	2940	2940	2940	2940	0
201	20231228	173100	370141825	2940	2940	2940	2940	0
202	20231228	173000	370141825	2940	2940	2940	2940	0
203	20231228	172900	370141825	2940	2940	2940	2940	0
204	20231228	172800	370141825	2940	2940	2940	2940	0
205	20231228	172700	370141825	2940	2940	2940	2940	0
206	20231228	172600	370141825	2940	2940	2940	2940	0
207	20231228	172500	370141825	2940	2940	2940	2940	0
208	20231228	172400	370141825	2940	2940	2940	2940	0
209	20231228	172300	370141825	2940	2940	2940	2940	0
210	20231228	172200	370141825	2940	2940	2940	2940	0
211	20231228	172100	370141825	2940	2940	2940	2940	0
212	20231228	172000	370141825	2940	2940	2940	2940	4223
213	20231228	171900	370141825	2940	2940	2940	2940	0
214	20231228	171800	370141825	2940	2940	2940	2940	0
215	20231228	171700	370141825	2940	2940	2940	2940	0
216	20231228	171600	370141825	2940	2940	2940	2940	0
217	20231228	171500	370141825	2940	2940	2940	2940	0
218	20231228	171400	370141825	2940	2940	2940	2940	0
219	20231228	171300	370141825	2940	2940	2940	2940	0
220	20231228	171200	370141825	2940	2940	2940	2940	0
221	20231228	171100	370141825	2940	2940	2940	2940	0
222	20231228	171000	370141825	2940	2940	2940	2940	0
223	20231228	170900	370141825	2940	2940	2940	2940	0
224	20231228	170800	370141825	2940	2940	2940	2940	0
225	20231228	170700	370141825	2940	2940	2940	2940	0
226	20231228	170600	370141825	2940	2940	2940	2940	0
227	20231228	170500	370141825	2940	2940	2940	2940	0
228	20231228	170400	370141825	2940	2940	2940	2940	0
229	20231228	170300	370141825	2940	2940	2940	2940	0
230	20231228	170200	370141825	2940	2940	2940	2940	0
231	20231228	170100	370141825	2940	2940	2940	2940	0
232	20231228	170000	370141825	2940	2940	2940	2940	0
233	20231228	165900	370141825	2940	2940	2940	2940	0
234	20231228	165800	370141825	2940	2940	2940	2940	0
235	20231228	165700	370141825	2940	2940	2940	2940	0
236	20231228	165600	370141825	2940	2940	2940	2940	0
237	20231228	165500	370141825	2940	2940	2940	2940	0
238	20231228	165400	370141825	2940	2940	2940	2940	0
239	20231228	165300	370141825	2940	2940	2940	2940	0
240	20231228	165200	370141825	2940	2940	2940	2940	0
241	20231228	165100	370141825	2940	2940	2940	2940	0
242	20231228	165000	370141825	2940	2940	2940	2940	4223
243	20231228	164900	370141825	2940	2940	2940	2940	0
244	20231228	164800	370141825	2940	2940	2940	2940	0
245	20231228	164700	370141825	2940	2940	2940	2940	0
246	20231228	164600	370141825	2940	2940	2940	2940	0
247	20231228	164500	370141825	2940	2940	2940	2940	0
248	20231228	164400	370141825	2940	2940	2940	2940	0
249	20231228	164300	370141825	2940	2940	2940	2940	0
250	20231228	164200	370141825	2940	2940	2940	2940	0
251	20231228	164100	370141825	2940	2940	2940	2940	0
252	20231228	164000	370141825	2940	2940	2940	2940	0
253	20231228	163900	370141825	2940	2940	2940	2940	0
254	20231228	163800	370141825	2940	2940	2940	2940	0
255	20231228	163700	370141825	2940	2940	2940	2940	0
256	20231228	163600	370141825	2940	2940	2940	2940	0
257	20231228	163500	370141825	2940	2940	2940	2940	0
258	20231228	163400	370141825	2940	2940	2940	2940	0
259	20231228	163300	370141825	2940	2940	2940	2940	0
260	20231228	163200	370141825	2940	2940	2940	2940	0
261	20231228	163100	370141825	2940	2940	2940	2940	0
262	20231228	163000	370141825	2940	2940	2940	2940	0
263	20231228	162900	370141825	2940	2940	2940	2940	0
264	20231228	162800	370141825	2940	2940	2940	2940	0
265	20231228	162700	370141825	2940	2940	2940	2940	0
266	20231228	162600	370141825	2940	2940	2940	2940	0
267	20231228	162500	370141825	2940	2940	2940	2940	0
268	20231228	162400	370141825	2940	2940	2940	2940	0
269	20231228	162300	370141825	2940	2940	2940	2940	0
270	20231228	162200	370141825	2940	2940	2940	2940	0
271	20231228	162100	370141825	2940	2940	2940	2940	0
272	20231228	162000	370141825	2940	2940	2940	2940	4223
273	20231228	161900	370141825	2940	2940	2940	2940	0
274	20231228	161800	370141825	2940	2940	2940	2940	0
275	20231228	161700	370141825	2940	2940	2940	2940	0
276	20231228	161600	370141825	2940	2940	2940	2940	0
277	20231228	161500	370141825	2940	2940	2940	2940	0
278	20231228	161400	370141825	2940	2940	2940	2940	0
279	20231228	161300	370141825	2940	2940	2940	2940	0
280	20231228	161200	370141825	2940	2940	2940	2940	0
281	20231228	161100	370141825	2940	2940	2940	2940	0
282	20231228	161000	370141825	2940	2940	2940	2940	0
283	20231228	160900	370141825	2940	2940	2940	2940	0
284	20231228	160800	370141825	2940	2940	2940	2940	0
285	20231228	160700	370141825	2940	2940	2940	2940	0
286	20231228	160600	370141825	2940	2940	2940	2940	0
287	20231228	160500	370141825	2940	2940	2940	2940	0
288	20231228	160400	370141825	2940	2940	2940	2940	0
289	20231228	160300	370141825	2940	2940	2940	2940	0
290	20231228	160200	370141825	2940	2940	2940	2940	0
291	20231228	160100	370141825	2940	2940	2940	2940	0
292	20231228	160000	370141825	2940	2940	2940	2940	0
293	20231228	155900	370141825	2940	2940	2940	2940	0
294	20231228	155800	370141825	2940	2940	2940	2940	0
295	20231228	155700	370141825	2940	2940	2940	2940	0
296	20231228	155600	370141825	2940	2940	2940	2940	0
297	20231228	155500	370141825	2940	2940	2940	2940	0
298	20231228	155400	370141825	2940	2940	2940	2940	0
299	20231228	155300	370141825	2940	2940	2940	2940	0
300	20231228	155200	370141825	2940	2940	2940	2940	0
301	20231228	155100	370141825	2940	2940	2940	2940	0
302	20231228	155000	370141825	2940	2940	2940	2940	4223
303	20231228	154900	370141825	2940	2940	2940	2940	0
304	20231228	154800	370141825	2940	2940	2940	2940	0
305	20231228	154700	370141825	2940	2940	2940	2940	0
306	20231228	154600	370141825	2940	2940	2940	2940	0
307	20231228	154500	370141825	2940	2940	2940	2940	0
308	20231228	154400	370141825	2940	2940	2940	2940	0
309	20231228	154300	370141825	2940	2940	2940	2940	0
310	20231228	154200	370141825	2940	2940	2940	2940	0
311	20231228	154100	370141825	2940	2940	2940	2940	0
312	20231228	154000	370141825	2940	2940	2940	2940	0
313	20231228	153900	370141825	2940	2940	2940	2940	0
314	20231228	153800	370141825	2940	2940	2940	2940	0
315	20231228	153700	370141825	2940	2940	2940	2940	0
316	20231228	153600	370141825	2940	2940	2940	2940	0
317	20231228	153500	370141825	2940	2940	2940	2940	0
318	20231228	153400	370141825	2940	2940	2940	2940	0
319	20231228	153300	370141825	2940	2940	2940	2940	0
320	20231228	153200	370141825	2940	2940	2940	2940	0
321	20231228	153100	370141825	2940	2940	2940	2940	0
322	20231228	153000	370141825	2940	2940	2940	2940	4223
323	20231228	152900	357726205	2940	2940	2940	2940	0
324	20231228	152800	357726205	2940	2940	2940	2940	0
325	20231228	152700	357726205	2940	2940	2940	2940	0
326	20231228	152600	357726205	2940	2940	2940	2940	0
327	20231228	152500	357726205	2940	2940	2940	2940	0
328	20231228	152400	357726205	2940	2940	2940	2940	0
329	20231228	152300	357726205	2940	2940	2940	2940	0
330	20231228	152200	357726205	2940	2940	2940	2940	0
331	20231228	152100	357726205	2940	2940	2940	2940	0
332	20231228	152000	357726205	2940	2940	2940	2940	0
333	20231228	151900	357726205	2940	2940	2940	2940	1
334	20231228	151800	357723265	2940	2940	2940	2940	201
335	20231228	151700	357132325	2940	2945	2945	2940	242
336	20231228	151600	356420470	2945	2945	2945	2945	312
337	20231228	151500	355501630	2940	2940	2945	2940	1611
338	20231228	151400	350763590	2945	2945	2945	2945	102
339	20231228	151300	350463200	2945	2945	2945	2945	50
340	20231228	151200	350315950	2945	2945	2945	2945	601
341	20231228	151100	348546005	2950	2950	2950	2945	687
342	20231228	151000	346522770	2945	2945	2945	2945	518
343	20231228	150900	344997260	2945	2945	2945	2945	2
344	20231228	150800	344991370	2940	2940	2940	2940	187
345	20231228	150700	344441590	2945	2945	2945	2945	3
346	20231228	150600	344432755	2950	2950	2950	2950	428
347	20231228	150500	343170155	2950	2940	2950	2940	706
348	20231228	150400	341091480	2940	2940	2940	2940	1141
349	20231228	150300	337736940	2940	2935	2940	2935	2741
350	20231228	150200	329691850	2935	2935	2935	2935	1248
351	20231228	150100	326028970	2930	2930	2935	2930	507
352	20231228	150000	324543455	2935	2930	2935	2930	683
353	20231228	145900	322542180	2935	2935	2935	2935	6
354	20231228	145800	322524570	2935	2935	2935	2935	0
355	20231228	145700	322524570	2935	2935	2935	2935	0
356	20231228	145600	322524570	2935	2935	2935	2935	16
357	20231228	145500	322477610	2930	2930	2930	2930	94
358	20231228	145400	322202190	2930	2930	2930	2930	100
359	20231228	145300	321909190	2930	2930	2930	2930	0
360	20231228	145200	321909190	2930	2930	2930	2930	200
361	20231228	145100	321323190	2935	2930	2935	2930	410
362	20231228	145000	320121845	2930	2930	2930	2930	38
363	20231228	144900	320010505	2935	2935	2935	2935	10
364	20231228	144800	319981155	2935	2935	2935	2935	367
365	20231228	144700	318904010	2935	2930	2935	2930	3
366	20231228	144600	318895215	2930	2930	2930	2930	2000
367	20231228	144500	313035215	2930	2930	2930	2930	34
368	20231228	144400	312935595	2920	2925	2925	2920	1289
369	20231228	144300	309165415	2925	2925	2925	2925	0
370	20231228	144200	309165415	2925	2925	2925	2925	1
371	20231228	144100	309162490	2925	2920	2925	2920	121
372	20231228	144000	308809165	2925	2925	2925	2925	39
373	20231228	143900	308695090	2930	2925	2930	2920	561
374	20231228	143800	307054380	2925	2925	2925	2925	5
375	20231228	143700	307039755	2920	2920	2920	2920	806
376	20231228	143600	304686235	2920	2920	2920	2920	1803
377	20231228	143500	299421475	2930	2930	2930	2920	411
378	20231228	143400	298220615	2930	2930	2930	2930	108
379	20231228	143300	297904175	2930	2930	2930	2930	29
380	20231228	143200	297819205	2930	2930	2930	2930	0
381	20231228	143100	297819205	2930	2930	2930	2930	68
382	20231228	143000	297619965	2920	2920	2930	2920	341
383	20231228	142900	296623885	2920	2920	2920	2920	0
384	20231228	142800	296623885	2920	2920	2920	2920	0
385	20231228	142700	296623885	2920	2920	2920	2920	0
386	20231228	142600	296623885	2920	2920	2920	2920	0
387	20231228	142500	296623885	2920	2925	2925	2920	429
388	20231228	142400	295369205	2920	2925	2925	2920	2060
389	20231228	142300	289353505	2925	2925	2925	2925	301
390	20231228	142200	288473080	2930	2930	2930	2930	0
391	20231228	142100	288473080	2930	2930	2930	2930	0
392	20231228	142000	288473080	2930	2930	2930	2930	0
393	20231228	141900	288473080	2930	2930	2930	2930	0
394	20231228	141800	288473080	2930	2930	2930	2930	0
395	20231228	141700	288473080	2930	2930	2930	2930	0
396	20231228	141600	288473080	2930	2930	2930	2930	0
397	20231228	141500	288473080	2930	2930	2930	2930	0
398	20231228	141400	288473080	2930	2930	2930	2930	0
399	20231228	141300	288473080	2930	2930	2930	2930	0
400	20231228	141200	288473080	2930	2930	2930	2930	1
401	20231228	141100	288470150	2920	2920	2920	2920	340
402	20231228	141000	287477350	2920	2920	2920	2920	339
403	20231228	140900	286487470	2925	2925	2925	2925	1
404	20231228	140800	286484545	2925	2920	2925	2920	1449
405	20231228	140700	282253460	2925	2925	2925	2925	5
406	20231228	140600	282238835	2925	2925	2925	2925	0
407	20231228	140500	282238835	2925	2920	2925	2920	101
408	20231228	140400	281943910	2925	2925	2925	2920	502
409	20231228	140300	280478060	2925	2925	2925	2925	0
410	20231228	140200	280478060	2925	2920	2925	2920	484
411	20231228	140100	279064775	2925	2925	2925	2925	150
412	20231228	140000	278626025	2930	2930	2930	2930	0
413	20231228	135900	278626025	2930	2930	2930	2930	0
414	20231228	135800	278626025	2930	2920	2930	2920	6052
415	20231228	135700	260953210	2925	2930	2930	2925	12
416	20231228	135600	260918105	2925	2930	2930	2925	345
417	20231228	135500	259907265	2930	2925	2930	2925	213
418	20231228	135400	259284135	2930	2925	2930	2925	602
419	20231228	135300	257523275	2925	2930	2930	2925	277
420	20231228	135200	256713035	2930	2925	2930	2925	6
421	20231228	135100	256695480	2930	2930	2930	2930	0
422	20231228	135000	256695480	2930	2930	2930	2930	0
423	20231228	134900	256695480	2930	2930	2930	2925	402
424	20231228	134800	255519375	2930	2930	2930	2930	0
425	20231228	134700	255519375	2930	2930	2930	2930	287
426	20231228	134600	254678465	2930	2930	2930	2930	0
427	20231228	134500	254678465	2930	2930	2930	2930	0
428	20231228	134400	254678465	2930	2930	2930	2930	0
429	20231228	134300	254678465	2930	2930	2930	2930	1
430	20231228	134200	254675535	2925	2925	2925	2925	100
431	20231228	134100	254383035	2930	2930	2930	2925	32
432	20231228	134000	254289280	2930	2930	2930	2930	0
433	20231228	133900	254289280	2930	2930	2930	2930	0
434	20231228	133800	254289280	2930	2930	2930	2930	0
435	20231228	133700	254289280	2930	2930	2930	2930	5
436	20231228	133600	254274630	2930	2925	2930	2925	59
437	20231228	133500	254101940	2930	2930	2930	2930	0
438	20231228	133400	254101940	2930	2930	2930	2930	0
439	20231228	133300	254101940	2930	2930	2930	2930	2
440	20231228	133200	254096080	2925	2930	2930	2925	36
441	20231228	133100	253990775	2930	2930	2930	2930	123
442	20231228	133000	253630385	2930	2930	2930	2930	0
443	20231228	132900	253630385	2930	2930	2930	2930	0
444	20231228	132800	253630385	2930	2930	2930	2930	6
445	20231228	132700	253612805	2930	2930	2930	2930	0
446	20231228	132600	253612805	2930	2930	2930	2930	0
447	20231228	132500	253612805	2930	2925	2930	2925	727
448	20231228	132400	251486325	2925	2925	2925	2925	1
449	20231228	132300	251483400	2925	2925	2925	2925	39
450	20231228	132200	251369325	2925	2925	2925	2925	310
451	20231228	132100	250462575	2925	2925	2925	2925	1
452	20231228	132000	250459650	2930	2930	2930	2930	0
453	20231228	131900	250459650	2930	2930	2930	2930	3
454	20231228	131800	250450860	2930	2930	2930	2930	1
455	20231228	131700	250447930	2930	2930	2930	2930	0
456	20231228	131600	250447930	2930	2930	2930	2930	1
457	20231228	131500	250445000	2920	2930	2930	2920	2109
458	20231228	131400	244282645	2925	2925	2925	2925	0
459	20231228	131300	244282645	2925	2930	2930	2925	165
460	20231228	131200	243799705	2925	2925	2925	2925	0
461	20231228	131100	243799705	2925	2925	2925	2925	0
462	20231228	131000	243799705	2925	2925	2925	2925	0
463	20231228	130900	243799705	2925	2925	2925	2925	39
464	20231228	130800	243685630	2925	2925	2925	2925	460
465	20231228	130700	242340130	2930	2930	2930	2930	0
466	20231228	130600	242340130	2930	2930	2930	2930	65
467	20231228	130500	242149680	2930	2930	2930	2930	100
468	20231228	130400	241856680	2930	2930	2930	2930	140
469	20231228	130300	241446480	2935	2935	2935	2935	0
470	20231228	130200	241446480	2935	2935	2935	2935	0
471	20231228	130100	241446480	2935	2935	2935	2935	0
472	20231228	130000	241446480	2935	2930	2935	2930	640
473	20231228	125900	239571275	2930	2930	2930	2930	0
474	20231228	125800	239571275	2930	2930	2930	2930	80
475	20231228	125700	239336875	2930	2930	2930	2930	0
476	20231228	125600	239336875	2930	2930	2930	2930	1
477	20231228	125500	239333945	2925	2925	2925	2925	200
478	20231228	125400	238748945	2930	2930	2930	2930	4
479	20231228	125300	238737225	2930	2930	2930	2930	0
480	20231228	125200	238737225	2930	2930	2930	2930	100
481	20231228	125100	238444225	2930	2930	2930	2930	1
482	20231228	125000	238441295	2930	2925	2930	2925	101
483	20231228	124900	238145865	2925	2925	2925	2920	882
484	20231228	124800	235566920	2925	2930	2930	2925	201
485	20231228	124700	234978990	2925	2925	2925	2925	19
486	20231228	124600	234923415	2930	2930	2930	2930	0
487	20231228	124500	234923415	2930	2930	2930	2930	1
488	20231228	124400	234920485	2930	2930	2930	2930	1
489	20231228	124300	234917555	2925	2925	2925	2925	1
490	20231228	124200	234914630	2930	2930	2930	2930	1
491	20231228	124100	234911700	2920	2925	2925	2920	258
492	20231228	124000	234157975	2925	2925	2925	2925	400
493	20231228	123900	232987975	2925	2925	2925	2925	2
494	20231228	123800	232982125	2925	2925	2925	2925	101
495	20231228	123700	232686700	2925	2925	2925	2925	0
496	20231228	123600	232686700	2925	2925	2925	2925	4
497	20231228	123500	232675000	2925	2925	2925	2925	1
498	20231228	123400	232672075	2925	2925	2925	2925	0
499	20231228	123300	232672075	2925	2925	2925	2925	444
500	20231228	123200	231373375	2925	2925	2925	2925	0
501	20231228	123100	231373375	2925	2925	2925	2925	40
502	20231228	123000	231256375	2925	2930	2930	2925	307
503	20231228	122900	230356900	2930	2930	2930	2930	60
504	20231228	122800	230181100	2930	2930	2930	2930	750
505	20231228	122700	227983600	2930	2930	2930	2930	534
506	20231228	122600	226418980	2930	2930	2930	2930	9
507	20231228	122500	226392610	2930	2930	2930	2930	10
508	20231228	122400	226363310	2930	2930	2930	2930	0
509	20231228	122300	226363310	2930	2930	2930	2930	1
510	20231228	122200	226360380	2930	2930	2930	2930	0
511	20231228	122100	226360380	2930	2930	2930	2930	1
512	20231228	122000	226357450	2930	2925	2930	2925	114
513	20231228	121900	226023900	2925	2925	2925	2925	0
514	20231228	121800	226023900	2925	2925	2925	2925	102
515	20231228	121700	225725550	2930	2930	2930	2930	0
516	20231228	121600	225725550	2930	2930	2930	2930	0
517	20231228	121500	225725550	2930	2930	2930	2930	0
518	20231228	121400	225725550	2930	2930	2930	2930	0
519	20231228	121300	225725550	2930	2930	2930	2930	0
520	20231228	121200	225725550	2930	2930	2930	2930	20
521	20231228	121100	225666950	2935	2935	2935	2935	0
522	20231228	121000	225666950	2935	2935	2935	2935	0
523	20231228	120900	225666950	2935	2935	2935	2935	0
524	20231228	120800	225666950	2935	2935	2935	2935	0
525	20231228	120700	225666950	2935	2935	2935	2935	10
526	20231228	120600	225637600	2935	2935	2935	2935	0
527	20231228	120500	225637600	2935	2935	2935	2935	5
528	20231228	120400	225622925	2935	2935	2935	2935	0
529	20231228	120300	225622925	2935	2935	2935	2935	0
530	20231228	120200	225622925	2935	2935	2935	2935	0
531	20231228	120100	225622925	2935	2935	2935	2935	0
532	20231228	120000	225622925	2935	2935	2935	2935	0
533	20231228	115900	225622925	2935	2935	2935	2935	2
534	20231228	115800	225617055	2935	2935	2935	2935	0
535	20231228	115700	225617055	2935	2935	2935	2935	1
536	20231228	115600	225614120	2935	2935	2935	2935	0
537	20231228	115500	225614120	2935	2935	2935	2935	0
538	20231228	115400	225614120	2935	2930	2935	2930	244
539	20231228	115300	224899195	2915	2920	2920	2915	4343
540	20231228	115200	212221575	2925	2925	2925	2925	89
541	20231228	115100	211961250	2925	2930	2930	2925	2859
542	20231228	115000	203598670	2930	2930	2930	2930	1
543	20231228	114900	203595740	2930	2925	2930	2925	31
544	20231228	114800	203505035	2930	2930	2930	2930	464
545	20231228	114700	202145515	2930	2930	2930	2930	30
546	20231228	114600	202057615	2930	2930	2930	2930	0
547	20231228	114500	202057615	2930	2930	2930	2930	1
548	20231228	114400	202054685	2930	2930	2930	2930	0
549	20231228	114300	202054685	2930	2930	2930	2930	4
550	20231228	114200	202042965	2930	2930	2930	2930	13
551	20231228	114100	202004875	2930	2930	2930	2930	0
552	20231228	114000	202004875	2930	2930	2930	2930	101
553	20231228	113900	201708945	2925	2930	2930	2925	11
554	20231228	113800	201676765	2930	2930	2930	2930	3
555	20231228	113700	201667975	2930	2930	2930	2930	46
556	20231228	113600	201533195	2930	2925	2930	2925	328
557	20231228	113500	200573540	2930	2930	2930	2930	0
558	20231228	113400	200573540	2930	2930	2935	2925	1007
559	20231228	113300	197623065	2930	2930	2930	2930	21
560	20231228	113200	197561535	2930	2930	2930	2925	1027
561	20231228	113100	194557425	2930	2930	2930	2930	26
562	20231228	113000	194481245	2930	2930	2930	2930	0
563	20231228	112900	194481245	2930	2930	2930	2930	0
564	20231228	112800	194481245	2930	2930	2930	2930	0
565	20231228	112700	194481245	2930	2930	2930	2930	200
566	20231228	112600	193895245	2925	2925	2925	2925	200
567	20231228	112500	193310245	2925	2930	2930	2925	436
568	20231228	112400	192033265	2930	2930	2930	2930	2
569	20231228	112300	192027405	2930	2930	2930	2930	102
570	20231228	112200	191728545	2930	2930	2930	2930	307
571	20231228	112100	190829035	2930	2930	2930	2930	37
572	20231228	112000	190720625	2930	2930	2930	2925	1013
573	20231228	111900	187757095	2930	2930	2930	2930	1
574	20231228	111800	187754165	2930	2930	2930	2930	0
575	20231228	111700	187754165	2930	2930	2930	2930	120
576	20231228	111600	187402565	2930	2930	2930	2930	0
577	20231228	111500	187402565	2930	2930	2930	2930	0
578	20231228	111400	187402565	2930	2930	2930	2930	0
579	20231228	111300	187402565	2930	2930	2930	2930	0
580	20231228	111200	187402565	2930	2930	2930	2930	0
581	20231228	111100	187402565	2930	2925	2930	2925	3
582	20231228	111000	187393785	2930	2930	2930	2930	1
583	20231228	110900	187390855	2930	2920	2930	2920	3
584	20231228	110800	187382085	2930	2930	2930	2920	469
585	20231228	110700	186012585	2930	2930	2930	2930	6
586	20231228	110600	185995005	2930	2930	2930	2930	3
587	20231228	110500	185986215	2930	2930	2930	2930	0
588	20231228	110400	185986215	2930	2930	2930	2930	2
589	20231228	110300	185980355	2920	2930	2930	2920	1304
590	20231228	110200	182172165	2920	2925	2930	2920	2801
591	20231228	110100	173983240	2920	2930	2930	2920	632
592	20231228	110000	172137780	2930	2930	2930	2915	3225
593	20231228	105900	162719275	2930	2930	2930	2930	0
594	20231228	105800	162719275	2930	2925	2930	2925	60
595	20231228	105700	162543770	2930	2930	2930	2930	22
596	20231228	105600	162479310	2930	2930	2930	2930	1
597	20231228	105500	162476380	2930	2930	2930	2930	2
598	20231228	105400	162470520	2930	2920	2930	2915	757
599	20231228	105300	160260065	2935	2935	2935	2935	1
600	20231228	105200	160257130	2920	2930	2930	2920	4649
601	20231228	105100	146680050	2935	2935	2935	2935	0
602	20231228	105000	146680050	2935	2925	2935	2920	211
603	20231228	104900	146063280	2935	2935	2935	2935	0
604	20231228	104800	146063280	2935	2935	2935	2935	100
605	20231228	104700	145769780	2935	2935	2935	2920	6
606	20231228	104600	145752230	2935	2935	2935	2935	0
607	20231228	104500	145752230	2935	2935	2935	2935	0
608	20231228	104400	145752230	2935	2935	2935	2935	0
609	20231228	104300	145752230	2935	2935	2935	2935	0
610	20231228	104200	145752230	2935	2935	2935	2935	0
611	20231228	104100	145752230	2935	2935	2935	2935	0
612	20231228	104000	145752230	2935	2935	2935	2935	0
613	20231228	103900	145752230	2935	2935	2935	2935	15
614	20231228	103800	145708205	2935	2935	2935	2935	1
615	20231228	103700	145705270	2920	2935	2935	2920	1342
616	20231228	103600	141783885	2935	2935	2935	2935	0
617	20231228	103500	141783885	2935	2935	2935	2935	0
618	20231228	103400	141783885	2935	2935	2935	2935	754
619	20231228	103300	139570895	2935	2925	2935	2925	32
620	20231228	103200	139477275	2935	2925	2935	2925	595
621	20231228	103100	137735890	2925	2925	2925	2925	0
622	20231228	103000	137735890	2925	2920	2925	2920	3006
623	20231228	102900	128958340	2925	2935	2935	2925	200
624	20231228	102800	128371840	2935	2935	2935	2935	0
625	20231228	102700	128371840	2935	2925	2935	2920	3116
626	20231228	102600	119267660	2935	2935	2935	2935	1
627	20231228	102500	119264725	2925	2930	2930	2925	100
628	20231228	102400	118971880	2935	2935	2935	2935	0
629	20231228	102300	118971880	2935	2935	2935	2935	1
630	20231228	102200	118968945	2935	2935	2935	2935	0
631	20231228	102100	118968945	2935	2935	2935	2935	69
632	20231228	102000	118766430	2925	2925	2925	2925	0
633	20231228	101900	118766430	2925	2925	2925	2925	5
634	20231228	101800	118751805	2925	2925	2925	2925	344
635	20231228	101700	117745605	2925	2925	2925	2925	0
636	20231228	101600	117745605	2925	2925	2925	2925	654
637	20231228	101500	115832655	2925	2925	2925	2925	594
638	20231228	101400	114095205	2925	2930	2930	2925	20
639	20231228	101300	114036675	2935	2925	2935	2925	202
640	20231228	101200	113445815	2935	2935	2935	2935	0
641	20231228	101100	113445815	2935	2925	2935	2925	544
642	20231228	101000	111854530	2930	2935	2935	2930	79
643	20231228	100900	111622745	2935	2935	2935	2935	1
644	20231228	100800	111619810	2935	2935	2935	2935	0
645	20231228	100700	111619810	2935	2935	2935	2930	372
646	20231228	100600	110528060	2930	2925	2930	2925	3741
647	20231228	100500	99569310	2930	2925	2930	2925	2
648	20231228	100400	99563455	2930	2925	2930	2925	160
649	20231228	100300	99095205	2930	2930	2930	2930	1
650	20231228	100200	99092275	2920	2920	2920	2920	846
651	20231228	100100	96621955	2920	2930	2930	2920	283
652	20231228	100000	95795575	2925	2925	2925	2925	412
653	20231228	095900	94590475	2925	2925	2925	2925	10
654	20231228	095800	94561225	2925	2925	2925	2925	2
655	20231228	095700	94555375	2930	2930	2930	2930	0
656	20231228	095600	94555375	2930	2920	2930	2920	488
657	20231228	095500	93129445	2930	2920	2930	2920	1107
658	20231228	095400	89895935	2930	2920	2930	2920	1231
659	20231228	095300	86301395	2930	2930	2930	2930	0
660	20231228	095200	86301395	2930	2930	2930	2930	0
661	20231228	095100	86301395	2930	2930	2930	2930	2
662	20231228	095000	86295535	2930	2930	2930	2930	1
663	20231228	094900	86292605	2930	2930	2930	2915	673
664	20231228	094800	84327915	2930	2930	2930	2930	0
665	20231228	094700	84327915	2930	2930	2930	2930	0
666	20231228	094600	84327915	2930	2930	2930	2930	0
667	20231228	094500	84327915	2930	2930	2930	2920	161
668	20231228	094400	83857775	2930	2925	2930	2925	321
669	20231228	094300	82918845	2930	2925	2930	2925	19
670	20231228	094200	82863265	2930	2930	2930	2930	14
671	20231228	094100	82822245	2930	2930	2930	2930	170
672	20231228	094000	82324145	2930	2920	2930	2920	1502
673	20231228	093900	77938295	2930	2930	2930	2930	0
674	20231228	093800	77938295	2930	2930	2930	2930	8
675	20231228	093700	77914855	2930	2930	2930	2930	55
676	20231228	093600	77753705	2930	2930	2930	2930	100
677	20231228	093500	77460705	2930	2930	2930	2925	47
678	20231228	093400	77323220	2925	2930	2930	2925	240
679	20231228	093300	76620520	2930	2930	2930	2930	60
680	20231228	093200	76444720	2930	2925	2930	2925	387
681	20231228	093100	75311500	2930	2925	2930	2920	1644
682	20231228	093000	70510960	2935	2935	2935	2935	0
683	20231228	092900	70510960	2935	2930	2935	2930	218
684	20231228	092800	69872135	2930	2930	2930	2930	224
685	20231228	092700	69215815	2930	2930	2935	2930	685
686	20231228	092600	67208760	2930	2925	2930	2925	222
687	20231228	092500	66559405	2925	2925	2925	2925	0
688	20231228	092400	66559405	2925	2925	2925	2925	4
689	20231228	092300	66547705	2925	2925	2925	2925	504
690	20231228	092200	65073505	2925	2925	2925	2920	112
691	20231228	092100	64745955	2930	2930	2930	2930	0
692	20231228	092000	64745955	2930	2930	2930	2930	11
693	20231228	091900	64713725	2930	2930	2930	2930	1
694	20231228	091800	64710795	2935	2935	2935	2920	1948
695	20231228	091700	59019925	2930	2925	2930	2915	1352
696	20231228	091600	55068640	2930	2935	2935	2930	775
697	20231228	091500	52796630	2930	2930	2930	2930	72
698	20231228	091400	52585670	2925	2925	2925	2925	33
699	20231228	091300	52489145	2925	2925	2930	2925	1002
700	20231228	091200	49558290	2930	2925	2930	2925	421
701	20231228	091100	48326855	2925	2930	2930	2925	7
702	20231228	091000	48306375	2915	2915	2930	2915	645
703	20231228	090900	46425360	2920	2915	2920	2915	412
704	20231228	090800	45223605	2920	2925	2935	2920	1111
705	20231228	090700	41979220	2935	2930	2935	2930	300
706	20231228	090600	41099320	2935	2930	2935	2930	268
707	20231228	090500	40313230	2935	2920	2935	2915	1915
708	20231228	090400	34726710	2935	2935	2935	2920	617
709	20231228	090300	32924920	2935	2935	2935	2935	80
710	20231228	090200	32690120	2935	2935	2935	2920	7867
711	20231228	090100	9669745	2940	2945	2945	2940	502
712	20231228	090000	8191360	2940	2935	2940	2935	2789