KissMeData/188260/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	203300	156399745	4150	4150	4150	4150	1468
3	20231228	203200	156399745	4150	4150	4150	4150	0
4	20231228	203100	156399745	4150	4150	4150	4150	0
5	20231228	203000	156399745	4150	4150	4150	4150	0
6	20231228	202900	156399745	4150	4150	4150	4150	0
7	20231228	202800	156399745	4150	4150	4150	4150	0
8	20231228	202700	156399745	4150	4150	4150	4150	0
9	20231228	202600	156399745	4150	4150	4150	4150	0
10	20231228	202500	156399745	4150	4150	4150	4150	0
11	20231228	202400	156399745	4150	4150	4150	4150	0
12	20231228	202300	156399745	4150	4150	4150	4150	0
13	20231228	202200	156399745	4150	4150	4150	4150	0
14	20231228	202100	156399745	4150	4150	4150	4150	0
15	20231228	202000	156399745	4150	4150	4150	4150	0
16	20231228	201900	156399745	4150	4150	4150	4150	0
17	20231228	201800	156399745	4150	4150	4150	4150	0
18	20231228	201700	156399745	4150	4150	4150	4150	0
19	20231228	201600	156399745	4150	4150	4150	4150	0
20	20231228	201500	156399745	4150	4150	4150	4150	0
21	20231228	201400	156399745	4150	4150	4150	4150	0
22	20231228	201300	156399745	4150	4150	4150	4150	0
23	20231228	201200	156399745	4150	4150	4150	4150	0
24	20231228	201100	156399745	4150	4150	4150	4150	0
25	20231228	201000	156399745	4150	4150	4150	4150	0
26	20231228	200900	156399745	4150	4150	4150	4150	0
27	20231228	200800	156399745	4150	4150	4150	4150	0
28	20231228	200700	156399745	4150	4150	4150	4150	0
29	20231228	200600	156399745	4150	4150	4150	4150	0
30	20231228	200500	156399745	4150	4150	4150	4150	0
31	20231228	200400	156399745	4150	4150	4150	4150	0
32	20231228	200300	156399745	4150	4150	4150	4150	1468
33	20231228	200200	156399745	4150	4150	4150	4150	0
34	20231228	200100	156399745	4150	4150	4150	4150	0
35	20231228	200000	156399745	4150	4150	4150	4150	0
36	20231228	195900	156399745	4150	4150	4150	4150	0
37	20231228	195800	156399745	4150	4150	4150	4150	0
38	20231228	195700	156399745	4150	4150	4150	4150	0
39	20231228	195600	156399745	4150	4150	4150	4150	0
40	20231228	195500	156399745	4150	4150	4150	4150	0
41	20231228	195400	156399745	4150	4150	4150	4150	0
42	20231228	195300	156399745	4150	4150	4150	4150	0
43	20231228	195200	156399745	4150	4150	4150	4150	0
44	20231228	195100	156399745	4150	4150	4150	4150	0
45	20231228	195000	156399745	4150	4150	4150	4150	0
46	20231228	194900	156399745	4150	4150	4150	4150	0
47	20231228	194800	156399745	4150	4150	4150	4150	0
48	20231228	194700	156399745	4150	4150	4150	4150	0
49	20231228	194600	156399745	4150	4150	4150	4150	0
50	20231228	194500	156399745	4150	4150	4150	4150	0
51	20231228	194400	156399745	4150	4150	4150	4150	0
52	20231228	194300	156399745	4150	4150	4150	4150	0
53	20231228	194200	156399745	4150	4150	4150	4150	0
54	20231228	194100	156399745	4150	4150	4150	4150	0
55	20231228	194000	156399745	4150	4150	4150	4150	0
56	20231228	193900	156399745	4150	4150	4150	4150	0
57	20231228	193800	156399745	4150	4150	4150	4150	0
58	20231228	193700	156399745	4150	4150	4150	4150	0
59	20231228	193600	156399745	4150	4150	4150	4150	0
60	20231228	193500	156399745	4150	4150	4150	4150	0
61	20231228	193400	156399745	4150	4150	4150	4150	0
62	20231228	193300	156399745	4150	4150	4150	4150	1468
63	20231228	193200	156399745	4150	4150	4150	4150	0
64	20231228	193100	156399745	4150	4150	4150	4150	0
65	20231228	193000	156399745	4150	4150	4150	4150	0
66	20231228	192900	156399745	4150	4150	4150	4150	0
67	20231228	192800	156399745	4150	4150	4150	4150	0
68	20231228	192700	156399745	4150	4150	4150	4150	0
69	20231228	192600	156399745	4150	4150	4150	4150	0
70	20231228	192500	156399745	4150	4150	4150	4150	0
71	20231228	192400	156399745	4150	4150	4150	4150	0
72	20231228	192300	156399745	4150	4150	4150	4150	0
73	20231228	192200	156399745	4150	4150	4150	4150	0
74	20231228	192100	156399745	4150	4150	4150	4150	0
75	20231228	192000	156399745	4150	4150	4150	4150	0
76	20231228	191900	156399745	4150	4150	4150	4150	0
77	20231228	191800	156399745	4150	4150	4150	4150	0
78	20231228	191700	156399745	4150	4150	4150	4150	0
79	20231228	191600	156399745	4150	4150	4150	4150	0
80	20231228	191500	156399745	4150	4150	4150	4150	0
81	20231228	191400	156399745	4150	4150	4150	4150	0
82	20231228	191300	156399745	4150	4150	4150	4150	0
83	20231228	191200	156399745	4150	4150	4150	4150	0
84	20231228	191100	156399745	4150	4150	4150	4150	0
85	20231228	191000	156399745	4150	4150	4150	4150	0
86	20231228	190900	156399745	4150	4150	4150	4150	0
87	20231228	190800	156399745	4150	4150	4150	4150	0
88	20231228	190700	156399745	4150	4150	4150	4150	0
89	20231228	190600	156399745	4150	4150	4150	4150	0
90	20231228	190500	156399745	4150	4150	4150	4150	0
91	20231228	190400	156399745	4150	4150	4150	4150	0
92	20231228	190300	156399745	4150	4150	4150	4150	1468
93	20231228	190200	156399745	4150	4150	4150	4150	0
94	20231228	190100	156399745	4150	4150	4150	4150	0
95	20231228	190000	156399745	4150	4150	4150	4150	0
96	20231228	185900	156399745	4150	4150	4150	4150	0
97	20231228	185800	156399745	4150	4150	4150	4150	0
98	20231228	185700	156399745	4150	4150	4150	4150	0
99	20231228	185600	156399745	4150	4150	4150	4150	0
100	20231228	185500	156399745	4150	4150	4150	4150	0
101	20231228	185400	156399745	4150	4150	4150	4150	0
102	20231228	185300	156399745	4150	4150	4150	4150	0
103	20231228	185200	156399745	4150	4150	4150	4150	0
104	20231228	185100	156399745	4150	4150	4150	4150	0
105	20231228	185000	156399745	4150	4150	4150	4150	0
106	20231228	184900	156399745	4150	4150	4150	4150	0
107	20231228	184800	156399745	4150	4150	4150	4150	0
108	20231228	184700	156399745	4150	4150	4150	4150	0
109	20231228	184600	156399745	4150	4150	4150	4150	0
110	20231228	184500	156399745	4150	4150	4150	4150	0
111	20231228	184400	156399745	4150	4150	4150	4150	0
112	20231228	184300	156399745	4150	4150	4150	4150	0
113	20231228	184200	156399745	4150	4150	4150	4150	0
114	20231228	184100	156399745	4150	4150	4150	4150	0
115	20231228	184000	156399745	4150	4150	4150	4150	0
116	20231228	183900	156399745	4150	4150	4150	4150	0
117	20231228	183800	156399745	4150	4150	4150	4150	0
118	20231228	183700	156399745	4150	4150	4150	4150	0
119	20231228	183600	156399745	4150	4150	4150	4150	0
120	20231228	183500	156399745	4150	4150	4150	4150	0
121	20231228	183400	156399745	4150	4150	4150	4150	0
122	20231228	183300	156399745	4150	4150	4150	4150	1468
123	20231228	183200	156399745	4150	4150	4150	4150	0
124	20231228	183100	156399745	4150	4150	4150	4150	0
125	20231228	183000	156399745	4150	4150	4150	4150	0
126	20231228	182900	156399745	4150	4150	4150	4150	0
127	20231228	182800	156399745	4150	4150	4150	4150	0
128	20231228	182700	156399745	4150	4150	4150	4150	0
129	20231228	182600	156399745	4150	4150	4150	4150	0
130	20231228	182500	156399745	4150	4150	4150	4150	0
131	20231228	182400	156399745	4150	4150	4150	4150	0
132	20231228	182300	156399745	4150	4150	4150	4150	0
133	20231228	182200	156399745	4150	4150	4150	4150	0
134	20231228	182100	156399745	4150	4150	4150	4150	0
135	20231228	182000	156399745	4150	4150	4150	4150	0
136	20231228	181900	156399745	4150	4150	4150	4150	0
137	20231228	181800	156399745	4150	4150	4150	4150	0
138	20231228	181700	156399745	4150	4150	4150	4150	0
139	20231228	181600	156399745	4150	4150	4150	4150	0
140	20231228	181500	156399745	4150	4150	4150	4150	0
141	20231228	181400	156399745	4150	4150	4150	4150	0
142	20231228	181300	156399745	4150	4150	4150	4150	0
143	20231228	181200	156399745	4150	4150	4150	4150	0
144	20231228	181100	156399745	4150	4150	4150	4150	0
145	20231228	181000	156399745	4150	4150	4150	4150	0
146	20231228	180900	156399745	4150	4150	4150	4150	0
147	20231228	180800	156399745	4150	4150	4150	4150	0
148	20231228	180700	156399745	4150	4150	4150	4150	0
149	20231228	180600	156399745	4150	4150	4150	4150	0
150	20231228	180500	156399745	4150	4150	4150	4150	0
151	20231228	180400	156399745	4150	4150	4150	4150	0
152	20231228	180300	156399745	4150	4150	4150	4150	1468
153	20231228	180200	156399745	4150	4150	4150	4150	0
154	20231228	180100	156399745	4150	4150	4150	4150	0
155	20231228	180000	156399745	4150	4150	4150	4150	0
156	20231228	175900	156399745	4150	4150	4150	4150	0
157	20231228	175800	156399745	4150	4150	4150	4150	0
158	20231228	175700	156399745	4150	4150	4150	4150	0
159	20231228	175600	156399745	4150	4150	4150	4150	0
160	20231228	175500	156399745	4150	4150	4150	4150	0
161	20231228	175400	156399745	4150	4150	4150	4150	0
162	20231228	175300	156399745	4150	4150	4150	4150	0
163	20231228	175200	156399745	4150	4150	4150	4150	0
164	20231228	175100	156399745	4150	4150	4150	4150	0
165	20231228	175000	156399745	4150	4150	4150	4150	0
166	20231228	174900	156399745	4150	4150	4150	4150	0
167	20231228	174800	156399745	4150	4150	4150	4150	0
168	20231228	174700	156399745	4150	4150	4150	4150	0
169	20231228	174600	156399745	4150	4150	4150	4150	0
170	20231228	174500	156399745	4150	4150	4150	4150	0
171	20231228	174400	156399745	4150	4150	4150	4150	0
172	20231228	174300	156399745	4150	4150	4150	4150	0
173	20231228	174200	156399745	4150	4150	4150	4150	0
174	20231228	174100	156399745	4150	4150	4150	4150	0
175	20231228	174000	156399745	4150	4150	4150	4150	0
176	20231228	173900	156399745	4150	4150	4150	4150	0
177	20231228	173800	156399745	4150	4150	4150	4150	0
178	20231228	173700	156399745	4150	4150	4150	4150	0
179	20231228	173600	156399745	4150	4150	4150	4150	0
180	20231228	173500	156399745	4150	4150	4150	4150	0
181	20231228	173400	156399745	4150	4150	4150	4150	0
182	20231228	173300	156399745	4150	4150	4150	4150	1468
183	20231228	173200	156399745	4150	4150	4150	4150	0
184	20231228	173100	156399745	4150	4150	4150	4150	0
185	20231228	173000	156399745	4150	4150	4150	4150	0
186	20231228	172900	156399745	4150	4150	4150	4150	0
187	20231228	172800	156399745	4150	4150	4150	4150	0
188	20231228	172700	156399745	4150	4150	4150	4150	0
189	20231228	172600	156399745	4150	4150	4150	4150	0
190	20231228	172500	156399745	4150	4150	4150	4150	0
191	20231228	172400	156399745	4150	4150	4150	4150	0
192	20231228	172300	156399745	4150	4150	4150	4150	0
193	20231228	172200	156399745	4150	4150	4150	4150	0
194	20231228	172100	156399745	4150	4150	4150	4150	0
195	20231228	172000	156399745	4150	4150	4150	4150	0
196	20231228	171900	156399745	4150	4150	4150	4150	0
197	20231228	171800	156399745	4150	4150	4150	4150	0
198	20231228	171700	156399745	4150	4150	4150	4150	0
199	20231228	171600	156399745	4150	4150	4150	4150	0
200	20231228	171500	156399745	4150	4150	4150	4150	0
201	20231228	171400	156399745	4150	4150	4150	4150	0
202	20231228	171300	156399745	4150	4150	4150	4150	0
203	20231228	171200	156399745	4150	4150	4150	4150	0
204	20231228	171100	156399745	4150	4150	4150	4150	0
205	20231228	171000	156399745	4150	4150	4150	4150	0
206	20231228	170900	156399745	4150	4150	4150	4150	0
207	20231228	170800	156399745	4150	4150	4150	4150	0
208	20231228	170700	156399745	4150	4150	4150	4150	0
209	20231228	170600	156399745	4150	4150	4150	4150	0
210	20231228	170500	156399745	4150	4150	4150	4150	0
211	20231228	170400	156399745	4150	4150	4150	4150	0
212	20231228	170300	156399745	4150	4150	4150	4150	1468
213	20231228	170200	156399745	4150	4150	4150	4150	0
214	20231228	170100	156399745	4150	4150	4150	4150	0
215	20231228	170000	156399745	4150	4150	4150	4150	0
216	20231228	165900	156399745	4150	4150	4150	4150	0
217	20231228	165800	156399745	4150	4150	4150	4150	0
218	20231228	165700	156399745	4150	4150	4150	4150	0
219	20231228	165600	156399745	4150	4150	4150	4150	0
220	20231228	165500	156399745	4150	4150	4150	4150	0
221	20231228	165400	156399745	4150	4150	4150	4150	0
222	20231228	165300	156399745	4150	4150	4150	4150	0
223	20231228	165200	156399745	4150	4150	4150	4150	0
224	20231228	165100	156399745	4150	4150	4150	4150	0
225	20231228	165000	156399745	4150	4150	4150	4150	0
226	20231228	164900	156399745	4150	4150	4150	4150	0
227	20231228	164800	156399745	4150	4150	4150	4150	0
228	20231228	164700	156399745	4150	4150	4150	4150	0
229	20231228	164600	156399745	4150	4150	4150	4150	0
230	20231228	164500	156399745	4150	4150	4150	4150	0
231	20231228	164400	156399745	4150	4150	4150	4150	0
232	20231228	164300	156399745	4150	4150	4150	4150	0
233	20231228	164200	156399745	4150	4150	4150	4150	0
234	20231228	164100	156399745	4150	4150	4150	4150	0
235	20231228	164000	156399745	4150	4150	4150	4150	0
236	20231228	163900	156399745	4150	4150	4150	4150	0
237	20231228	163800	156399745	4150	4150	4150	4150	0
238	20231228	163700	156399745	4150	4150	4150	4150	0
239	20231228	163600	156399745	4150	4150	4150	4150	0
240	20231228	163500	156399745	4150	4150	4150	4150	0
241	20231228	163400	156399745	4150	4150	4150	4150	0
242	20231228	163300	156399745	4150	4150	4150	4150	1468
243	20231228	163200	156399745	4150	4150	4150	4150	0
244	20231228	163100	156399745	4150	4150	4150	4150	0
245	20231228	163000	156399745	4150	4150	4150	4150	0
246	20231228	162900	156399745	4150	4150	4150	4150	0
247	20231228	162800	156399745	4150	4150	4150	4150	0
248	20231228	162700	156399745	4150	4150	4150	4150	0
249	20231228	162600	156399745	4150	4150	4150	4150	0
250	20231228	162500	156399745	4150	4150	4150	4150	0
251	20231228	162400	156399745	4150	4150	4150	4150	0
252	20231228	162300	156399745	4150	4150	4150	4150	0
253	20231228	162200	156399745	4150	4150	4150	4150	0
254	20231228	162100	156399745	4150	4150	4150	4150	0
255	20231228	162000	156399745	4150	4150	4150	4150	0
256	20231228	161900	156399745	4150	4150	4150	4150	0
257	20231228	161800	156399745	4150	4150	4150	4150	0
258	20231228	161700	156399745	4150	4150	4150	4150	0
259	20231228	161600	156399745	4150	4150	4150	4150	0
260	20231228	161500	156399745	4150	4150	4150	4150	0
261	20231228	161400	156399745	4150	4150	4150	4150	0
262	20231228	161300	156399745	4150	4150	4150	4150	0
263	20231228	161200	156399745	4150	4150	4150	4150	0
264	20231228	161100	156399745	4150	4150	4150	4150	0
265	20231228	161000	156399745	4150	4150	4150	4150	0
266	20231228	160900	156399745	4150	4150	4150	4150	0
267	20231228	160800	156399745	4150	4150	4150	4150	0
268	20231228	160700	156399745	4150	4150	4150	4150	0
269	20231228	160600	156399745	4150	4150	4150	4150	0
270	20231228	160500	156399745	4150	4150	4150	4150	0
271	20231228	160400	156399745	4150	4150	4150	4150	0
272	20231228	160300	156399745	4150	4150	4150	4150	1468
273	20231228	160200	156399745	4150	4150	4150	4150	0
274	20231228	160100	156399745	4150	4150	4150	4150	0
275	20231228	160000	156399745	4150	4150	4150	4150	0
276	20231228	155900	156399745	4150	4150	4150	4150	0
277	20231228	155800	156399745	4150	4150	4150	4150	0
278	20231228	155700	156399745	4150	4150	4150	4150	0
279	20231228	155600	156399745	4150	4150	4150	4150	0
280	20231228	155500	156399745	4150	4150	4150	4150	0
281	20231228	155400	156399745	4150	4150	4150	4150	0
282	20231228	155300	156399745	4150	4150	4150	4150	0
283	20231228	155200	156399745	4150	4150	4150	4150	0
284	20231228	155100	156399745	4150	4150	4150	4150	0
285	20231228	155000	156399745	4150	4150	4150	4150	0
286	20231228	154900	156399745	4150	4150	4150	4150	0
287	20231228	154800	156399745	4150	4150	4150	4150	0
288	20231228	154700	156399745	4150	4150	4150	4150	0
289	20231228	154600	156399745	4150	4150	4150	4150	0
290	20231228	154500	156399745	4150	4150	4150	4150	0
291	20231228	154400	156399745	4150	4150	4150	4150	0
292	20231228	154300	156399745	4150	4150	4150	4150	0
293	20231228	154200	156399745	4150	4150	4150	4150	0
294	20231228	154100	156399745	4150	4150	4150	4150	0
295	20231228	154000	156399745	4150	4150	4150	4150	0
296	20231228	153900	156399745	4150	4150	4150	4150	0
297	20231228	153800	156399745	4150	4150	4150	4150	0
298	20231228	153700	156399745	4150	4150	4150	4150	0
299	20231228	153600	156399745	4150	4150	4150	4150	0
300	20231228	153500	156399745	4150	4150	4150	4150	0
301	20231228	153400	156399745	4150	4150	4150	4150	0
302	20231228	153300	156399745	4150	4150	4150	4150	1468
303	20231228	153200	156399745	4150	4150	4150	4150	0
304	20231228	153100	156399745	4150	4150	4150	4150	0
305	20231228	153000	156399745	4150	4150	4150	4150	1468
306	20231228	152900	150307545	4140	4140	4140	4140	0
307	20231228	152800	150307545	4140	4140	4140	4140	0
308	20231228	152700	150307545	4140	4140	4140	4140	0
309	20231228	152600	150307545	4140	4140	4140	4140	0
310	20231228	152500	150307545	4140	4140	4140	4140	0
311	20231228	152400	150307545	4140	4140	4140	4140	0
312	20231228	152300	150307545	4140	4140	4140	4140	0
313	20231228	152200	150307545	4140	4140	4140	4140	0
314	20231228	152100	150307545	4140	4140	4140	4140	0
315	20231228	152000	150307545	4140	4140	4140	4140	0
316	20231228	151900	150307545	4140	4140	4140	4125	1453
317	20231228	151800	144303845	4135	4145	4150	4135	178
318	20231228	151700	143567365	4145	4145	4145	4145	5
319	20231228	151600	143546640	4145	4150	4150	4145	130
320	20231228	151500	143007760	4150	4150	4150	4150	22
321	20231228	151400	142916460	4135	4135	4135	4135	0
322	20231228	151300	142916460	4135	4135	4135	4135	36
323	20231228	151200	142767600	4140	4140	4140	4140	447
324	20231228	151100	140917020	4140	4145	4145	4140	326
325	20231228	151000	139567330	4145	4145	4145	4145	20
326	20231228	150900	139484430	4145	4145	4145	4145	0
327	20231228	150800	139484430	4145	4145	4145	4145	23
328	20231228	150700	139389095	4145	4145	4145	4145	0
329	20231228	150600	139389095	4145	4145	4145	4145	0
330	20231228	150500	139389095	4145	4145	4145	4145	1
331	20231228	150400	139384950	4150	4150	4150	4150	0
332	20231228	150300	139384950	4150	4150	4150	4150	0
333	20231228	150200	139384950	4150	4150	4150	4150	0
334	20231228	150100	139384950	4150	4145	4150	4145	304
335	20231228	150000	138124195	4145	4145	4145	4145	25
336	20231228	145900	138020570	4145	4145	4145	4145	135
337	20231228	145800	137460995	4145	4145	4145	4145	0
338	20231228	145700	137460995	4145	4145	4145	4145	0
339	20231228	145600	137460995	4145	4145	4145	4145	1
340	20231228	145500	137456850	4150	4145	4150	4145	334
341	20231228	145400	136072415	4150	4150	4150	4150	0
342	20231228	145300	136072415	4150	4150	4150	4150	0
343	20231228	145200	136072415	4150	4150	4150	4150	0
344	20231228	145100	136072415	4150	4150	4150	4150	134
345	20231228	145000	135516315	4155	4155	4155	4155	0
346	20231228	144900	135516315	4155	4155	4155	4155	2
347	20231228	144800	135508005	4155	4160	4160	4155	2
348	20231228	144700	135499690	4150	4150	4150	4150	0
349	20231228	144600	135499690	4150	4155	4155	4150	73
350	20231228	144500	135196715	4155	4155	4155	4155	42
351	20231228	144400	135022205	4155	4155	4155	4155	0
352	20231228	144300	135022205	4155	4150	4155	4150	19
353	20231228	144200	134943330	4150	4150	4150	4150	26
354	20231228	144100	134835430	4150	4150	4150	4150	0
355	20231228	144000	134835430	4150	4150	4150	4150	0
356	20231228	143900	134835430	4150	4140	4150	4140	2454
357	20231228	143800	124657640	4140	4130	4140	4130	1444
358	20231228	143700	118683935	4135	4135	4135	4135	189
359	20231228	143600	117902420	4135	4135	4135	4135	39
360	20231228	143500	117741155	4135	4140	4140	4135	442
361	20231228	143400	115913475	4140	4140	4140	4140	0
362	20231228	143300	115913475	4140	4140	4140	4140	2
363	20231228	143200	115905195	4140	4140	4140	4140	5
364	20231228	143100	115884495	4140	4140	4140	4140	0
365	20231228	143000	115884495	4140	4140	4140	4140	35
366	20231228	142900	115739595	4140	4140	4140	4140	60
367	20231228	142800	115491195	4135	4135	4135	4135	5
368	20231228	142700	115470520	4145	4140	4145	4140	2
369	20231228	142600	115462235	4145	4145	4145	4145	9
370	20231228	142500	115424930	4145	4145	4145	4145	0
371	20231228	142400	115424930	4145	4145	4145	4145	0
372	20231228	142300	115424930	4145	4145	4145	4145	0
373	20231228	142200	115424930	4145	4145	4145	4145	0
374	20231228	142100	115424930	4145	4145	4145	4145	0
375	20231228	142000	115424930	4145	4145	4145	4145	0
376	20231228	141900	115424930	4145	4145	4145	4145	0
377	20231228	141800	115424930	4145	4145	4145	4145	0
378	20231228	141700	115424930	4145	4145	4145	4145	0
379	20231228	141600	115424930	4145	4145	4145	4145	0
380	20231228	141500	115424930	4145	4145	4145	4145	0
381	20231228	141400	115424930	4145	4145	4145	4145	0
382	20231228	141300	115424930	4145	4145	4145	4145	0
383	20231228	141200	115424930	4145	4145	4145	4145	0
384	20231228	141100	115424930	4145	4145	4145	4145	1
385	20231228	141000	115420785	4145	4145	4145	4145	0
386	20231228	140900	115420785	4145	4145	4145	4145	0
387	20231228	140800	115420785	4145	4140	4145	4140	192
388	20231228	140700	114625890	4140	4140	4140	4135	30
389	20231228	140600	114501715	4140	4140	4140	4140	86
390	20231228	140500	114145675	4140	4140	4140	4140	0
391	20231228	140400	114145675	4140	4140	4140	4140	20
392	20231228	140300	114062875	4145	4145	4145	4145	0
393	20231228	140200	114062875	4145	4145	4145	4145	0
394	20231228	140100	114062875	4145	4145	4145	4145	0
395	20231228	140000	114062875	4145	4145	4145	4145	101
396	20231228	135900	113644230	4145	4135	4145	4135	41
397	20231228	135800	113474685	4145	4150	4150	4145	2
398	20231228	135700	113466390	4150	4150	4150	4150	0
399	20231228	135600	113466390	4150	4150	4150	4150	0
400	20231228	135500	113466390	4150	4150	4150	4150	0
401	20231228	135400	113466390	4150	4150	4150	4150	0
402	20231228	135300	113466390	4150	4150	4150	4150	0
403	20231228	135200	113466390	4150	4150	4150	4150	0
404	20231228	135100	113466390	4150	4150	4150	4150	1
405	20231228	135000	113462240	4130	4130	4130	4130	1
406	20231228	134900	113458110	4130	4130	4130	4130	0
407	20231228	134800	113458110	4130	4130	4130	4130	0
408	20231228	134700	113458110	4130	4130	4130	4130	1
409	20231228	134600	113453980	4150	4150	4150	4150	0
410	20231228	134500	113453980	4150	4150	4150	4150	1
411	20231228	134400	113449830	4150	4150	4150	4150	0
412	20231228	134300	113449830	4150	4150	4150	4150	1
413	20231228	134200	113445680	4120	4120	4120	4120	0
414	20231228	134100	113445680	4120	4135	4135	4120	700
415	20231228	134000	110557960	4135	4135	4135	4135	1
416	20231228	133900	110553825	4140	4140	4140	4140	0
417	20231228	133800	110553825	4140	4145	4145	4140	52
418	20231228	133700	110338540	4150	4150	4150	4150	1
419	20231228	133600	110334390	4145	4145	4145	4145	0
420	20231228	133500	110334390	4145	4145	4145	4145	1
421	20231228	133400	110330245	4160	4160	4160	4160	10
422	20231228	133300	110288645	4160	4160	4160	4160	0
423	20231228	133200	110288645	4160	4160	4160	4160	30
424	20231228	133100	110163845	4160	4160	4160	4160	0
425	20231228	133000	110163845	4160	4160	4160	4160	0
426	20231228	132900	110163845	4160	4135	4160	4130	1212
427	20231228	132800	105150870	4145	4145	4145	4145	214
428	20231228	132700	104263840	4145	4145	4145	4145	100
429	20231228	132600	103849340	4145	4145	4145	4145	0
430	20231228	132500	103849340	4145	4145	4145	4145	2
431	20231228	132400	103841050	4145	4145	4145	4145	0
432	20231228	132300	103841050	4145	4145	4145	4145	0
433	20231228	132200	103841050	4145	4145	4145	4145	103
434	20231228	132100	103414115	4145	4145	4145	4145	0
435	20231228	132000	103414115	4145	4145	4145	4145	0
436	20231228	131900	103414115	4145	4145	4145	4145	1
437	20231228	131800	103409970	4145	4145	4145	4145	19
438	20231228	131700	103331215	4145	4145	4145	4145	80
439	20231228	131600	102999615	4130	4130	4130	4130	0
440	20231228	131500	102999615	4130	4130	4130	4130	15
441	20231228	131400	102937665	4145	4135	4145	4135	13
442	20231228	131300	102883900	4135	4135	4135	4135	18
443	20231228	131200	102809470	4135	4135	4135	4135	0
444	20231228	131100	102809470	4135	4135	4135	4135	0
445	20231228	131000	102809470	4135	4135	4135	4135	0
446	20231228	130900	102809470	4135	4135	4135	4135	110
447	20231228	130800	102354620	4150	4150	4150	4150	0
448	20231228	130700	102354620	4150	4150	4150	4150	10
449	20231228	130600	102313120	4155	4155	4155	4155	0
450	20231228	130500	102313120	4155	4155	4155	4155	0
451	20231228	130400	102313120	4155	4155	4155	4155	0
452	20231228	130300	102313120	4155	4155	4155	4155	9
453	20231228	130200	102275725	4155	4155	4155	4155	7
454	20231228	130100	102246640	4150	4150	4150	4150	0
455	20231228	130000	102246640	4150	4150	4150	4150	0
456	20231228	125900	102246640	4150	4150	4150	4150	0
457	20231228	125800	102246640	4150	4150	4150	4150	0
458	20231228	125700	102246640	4150	4150	4150	4150	7
459	20231228	125600	102217590	4150	4155	4155	4150	2
460	20231228	125500	102209285	4150	4150	4150	4150	0
461	20231228	125400	102209285	4150	4150	4150	4150	0
462	20231228	125300	102209285	4150	4150	4150	4150	0
463	20231228	125200	102209285	4150	4150	4150	4150	1
464	20231228	125100	102205135	4150	4150	4150	4150	0
465	20231228	125000	102205135	4150	4150	4150	4150	35
466	20231228	124900	102059885	4155	4155	4155	4155	0
467	20231228	124800	102059885	4155	4155	4155	4155	0
468	20231228	124700	102059885	4155	4150	4155	4150	66
469	20231228	124600	101785980	4150	4150	4150	4150	0
470	20231228	124500	101785980	4150	4150	4150	4150	0
471	20231228	124400	101785980	4150	4150	4150	4150	0
472	20231228	124300	101785980	4150	4150	4150	4150	1
473	20231228	124200	101781830	4105	4135	4135	4105	944
474	20231228	124100	97898290	4135	4135	4135	4135	0
475	20231228	124000	97898290	4135	4135	4135	4135	0
476	20231228	123900	97898290	4135	4140	4140	4135	196
477	20231228	123800	97087335	4140	4145	4145	4140	23
478	20231228	123700	96992005	4150	4150	4150	4150	0
479	20231228	123600	96992005	4150	4150	4150	4150	0
480	20231228	123500	96992005	4150	4150	4150	4150	0
481	20231228	123400	96992005	4150	4150	4150	4150	1
482	20231228	123300	96987855	4145	4145	4145	4145	87
483	20231228	123200	96627240	4155	4155	4155	4155	0
484	20231228	123100	96627240	4155	4155	4155	4155	0
485	20231228	123000	96627240	4155	4155	4155	4155	0
486	20231228	122900	96627240	4155	4155	4155	4145	4
487	20231228	122800	96610640	4155	4155	4155	4155	0
488	20231228	122700	96610640	4155	4155	4155	4155	0
489	20231228	122600	96610640	4155	4150	4155	4150	48
490	20231228	122500	96411425	4150	4150	4150	4150	0
491	20231228	122400	96411425	4150	4150	4150	4150	1
492	20231228	122300	96407275	4150	4150	4150	4150	0
493	20231228	122200	96407275	4150	4150	4150	4150	0
494	20231228	122100	96407275	4150	4150	4150	4150	0
495	20231228	122000	96407275	4150	4150	4150	4150	24
496	20231228	121900	96307675	4145	4150	4150	4145	13
497	20231228	121800	96253730	4145	4145	4145	4145	37
498	20231228	121700	96100365	4145	4145	4145	4145	0
499	20231228	121600	96100365	4145	4145	4145	4145	2
500	20231228	121500	96092075	4145	4145	4145	4145	0
501	20231228	121400	96092075	4145	4145	4145	4145	10
502	20231228	121300	96050625	4135	4135	4135	4135	0
503	20231228	121200	96050625	4135	4135	4135	4135	0
504	20231228	121100	96050625	4135	4135	4135	4135	75
505	20231228	121000	95740500	4145	4145	4145	4145	50
506	20231228	120900	95533250	4145	4145	4145	4145	1
507	20231228	120800	95529105	4135	4135	4135	4135	1
508	20231228	120700	95524970	4135	4135	4135	4135	0
509	20231228	120600	95524970	4135	4150	4150	4135	51
510	20231228	120500	95313335	4150	4150	4150	4150	0
511	20231228	120400	95313335	4150	4150	4150	4150	1
512	20231228	120300	95309185	4155	4150	4155	4135	22
513	20231228	120200	95217895	4155	4155	4155	4155	0
514	20231228	120100	95217895	4155	4155	4155	4155	0
515	20231228	120000	95217895	4155	4155	4155	4155	1
516	20231228	115900	95213740	4130	4130	4130	4130	0
517	20231228	115800	95213740	4130	4135	4135	4130	537
518	20231228	115700	92993250	4155	4155	4155	4155	0
519	20231228	115600	92993250	4155	4155	4155	4155	1
520	20231228	115500	92989095	4155	4155	4155	4155	0
521	20231228	115400	92989095	4155	4125	4155	4125	59
522	20231228	115300	92745690	4120	4130	4130	4110	1512
523	20231228	115200	86519815	4130	4130	4130	4130	0
524	20231228	115100	86519815	4130	4135	4155	4130	87
525	20231228	115000	86160295	4155	4155	4155	4155	0
526	20231228	114900	86160295	4155	4155	4155	4155	0
527	20231228	114800	86160295	4155	4155	4155	4155	30
528	20231228	114700	86035645	4155	4155	4155	4155	1
529	20231228	114600	86031490	4150	4150	4150	4150	0
530	20231228	114500	86031490	4150	4150	4150	4150	1
531	20231228	114400	86027340	4135	4135	4135	4135	0
532	20231228	114300	86027340	4135	4135	4135	4135	0
533	20231228	114200	86027340	4135	4135	4135	4135	0
534	20231228	114100	86027340	4135	4135	4135	4135	0
535	20231228	114000	86027340	4135	4135	4135	4135	0
536	20231228	113900	86027340	4135	4135	4135	4135	0
537	20231228	113800	86027340	4135	4135	4135	4135	0
538	20231228	113700	86027340	4135	4135	4135	4135	339
539	20231228	113600	84625575	4135	4170	4170	4135	72
540	20231228	113500	84325370	4145	4145	4145	4145	0
541	20231228	113400	84325370	4145	4145	4145	4145	62
542	20231228	113300	84068380	4145	4145	4145	4145	0
543	20231228	113200	84068380	4145	4145	4145	4145	5
544	20231228	113100	84047655	4145	4145	4145	4145	0
545	20231228	113000	84047655	4145	4145	4145	4145	0
546	20231228	112900	84047655	4145	4150	4150	4145	95
547	20231228	112800	83653555	4170	4170	4170	4170	1
548	20231228	112700	83649385	4170	4170	4170	4170	7
549	20231228	112600	83620195	4170	4170	4170	4170	0
550	20231228	112500	83620195	4170	4160	4170	4160	105
551	20231228	112400	83182965	4155	4155	4155	4155	0
552	20231228	112300	83182965	4155	4155	4155	4155	722
553	20231228	112200	80183055	4135	4135	4135	4135	0
554	20231228	112100	80183055	4135	4135	4135	4135	0
555	20231228	112000	80183055	4135	4135	4135	4135	0
556	20231228	111900	80183055	4135	4135	4135	4135	0
557	20231228	111800	80183055	4135	4135	4135	4135	350
558	20231228	111700	78735805	4160	4160	4160	4160	0
559	20231228	111600	78735805	4160	4160	4160	4160	0
560	20231228	111500	78735805	4160	4135	4160	4135	100
561	20231228	111400	78321055	4140	4140	4140	4140	0
562	20231228	111300	78321055	4140	4140	4140	4140	312
563	20231228	111200	77029375	4165	4165	4165	4165	0
564	20231228	111100	77029375	4165	4165	4165	4165	1
565	20231228	111000	77025210	4165	4165	4165	4165	0
566	20231228	110900	77025210	4165	4165	4165	4165	0
567	20231228	110800	77025210	4165	4165	4165	4165	0
568	20231228	110700	77025210	4165	4165	4165	4165	7
569	20231228	110600	76996055	4170	4170	4170	4170	1
570	20231228	110500	76991885	4170	4170	4170	4170	1
571	20231228	110400	76987715	4135	4135	4135	4135	1
572	20231228	110300	76983580	4140	4175	4175	4140	2000
573	20231228	110200	68695140	4180	4180	4180	4180	0
574	20231228	110100	68695140	4180	4180	4180	4180	2
575	20231228	110000	68686780	4180	4180	4180	4165	101
576	20231228	105900	68264615	4185	4185	4185	4185	0
577	20231228	105800	68264615	4185	4185	4185	4185	0
578	20231228	105700	68264615	4185	4185	4185	4180	62
579	20231228	105600	68005295	4180	4180	4180	4180	10
580	20231228	105500	67963495	4160	4160	4160	4160	9
581	20231228	105400	67926055	4160	4185	4185	4160	639
582	20231228	105300	65267785	4185	4180	4190	4180	409
583	20231228	105200	63556125	4185	4180	4185	4180	254
584	20231228	105100	62493255	4185	4190	4190	4180	150
585	20231228	105000	61865230	4190	4170	4190	4160	386
586	20231228	104900	60253575	4165	4165	4165	4165	180
587	20231228	104800	59503875	4170	4165	4170	4165	399
588	20231228	104700	57841010	4160	4160	4160	4160	214
589	20231228	104600	56950770	4160	4160	4160	4160	1
590	20231228	104500	56946610	4150	4150	4150	4150	0
591	20231228	104400	56946610	4150	4150	4150	4150	0
592	20231228	104300	56946610	4150	4155	4155	4150	59
593	20231228	104200	56701510	4155	4155	4155	4155	4
594	20231228	104100	56684890	4155	4155	4155	4155	46
595	20231228	104000	56493760	4160	4160	4160	4160	0
596	20231228	103900	56493760	4160	4160	4160	4160	0
597	20231228	103800	56493760	4160	4160	4160	4160	0
598	20231228	103700	56493760	4160	4160	4160	4160	60
599	20231228	103600	56244160	4160	4145	4160	4145	116
600	20231228	103500	55762810	4160	4160	4160	4160	15
601	20231228	103400	55700410	4160	4160	4160	4160	1
602	20231228	103300	55696250	4160	4160	4160	4160	0
603	20231228	103200	55696250	4160	4160	4160	4160	1
604	20231228	103100	55692090	4165	4165	4165	4165	0
605	20231228	103000	55692090	4165	4165	4165	4165	0
606	20231228	102900	55692090	4165	4165	4165	4165	6
607	20231228	102800	55667100	4165	4165	4165	4165	0
608	20231228	102700	55667100	4165	4165	4165	4165	269
609	20231228	102600	54546715	4150	4150	4150	4150	0
610	20231228	102500	54546715	4150	4150	4150	4150	0
611	20231228	102400	54546715	4150	4155	4155	4150	1071
612	20231228	102300	50101065	4165	4165	4165	4165	0
613	20231228	102200	50101065	4165	4160	4165	4160	11
614	20231228	102100	50055255	4155	4155	4160	4155	401
615	20231228	102000	48387600	4150	4155	4155	4150	294
616	20231228	101900	47167125	4155	4155	4155	4155	0
617	20231228	101800	47167125	4155	4155	4155	4155	9
618	20231228	101700	47129730	4155	4155	4155	4155	9
619	20231228	101600	47092335	4155	4155	4155	4155	4
620	20231228	101500	47075715	4155	4155	4155	4150	86
621	20231228	101400	46718785	4150	4150	4150	4150	129
622	20231228	101300	46183435	4150	4160	4160	4150	459
623	20231228	101200	44278285	4165	4165	4165	4165	0
624	20231228	101100	44278285	4165	4165	4165	4165	12
625	20231228	101000	44228305	4150	4165	4165	4150	2
626	20231228	100900	44219990	4165	4165	4165	4160	106
627	20231228	100800	43779000	4165	4160	4165	4160	287
628	20231228	100700	42583985	4160	4165	4165	4160	941
629	20231228	100600	38669380	4165	4155	4165	4155	293
630	20231228	100500	37450465	4155	4150	4155	4150	227
631	20231228	100400	36508375	4150	4140	4150	4140	311
632	20231228	100300	35219705	4130	4135	4140	4130	709
633	20231228	100200	32285870	4135	4130	4135	4130	11
634	20231228	100100	32240400	4130	4130	4130	4130	31
635	20231228	100000	32112370	4130	4130	4130	4130	1
636	20231228	095900	32108240	4130	4130	4130	4130	5
637	20231228	095800	32087590	4100	4100	4100	4100	0
638	20231228	095700	32087590	4100	4100	4100	4100	100
639	20231228	095600	31677590	4100	4100	4100	4100	2
640	20231228	095500	31669390	4100	4105	4105	4100	1701
641	20231228	095400	24695255	4125	4125	4125	4125	219
642	20231228	095300	23791880	4130	4130	4130	4130	1
643	20231228	095200	23787750	4125	4125	4125	4125	0
644	20231228	095100	23787750	4125	4125	4125	4125	7
645	20231228	095000	23758875	4130	4130	4130	4130	0
646	20231228	094900	23758875	4130	4125	4130	4125	501
647	20231228	094800	21692245	4125	4125	4125	4125	3
648	20231228	094700	21679870	4125	4125	4125	4125	0
649	20231228	094600	21679870	4125	4125	4125	4125	1
650	20231228	094500	21675745	4075	4100	4100	4075	278
651	20231228	094400	20538300	4090	4125	4125	4090	331
652	20231228	094300	19184370	4130	4130	4130	4130	0
653	20231228	094200	19184370	4130	4130	4130	4130	1
654	20231228	094100	19180240	4080	4080	4080	4080	0
655	20231228	094000	19180240	4080	4125	4125	4080	117
656	20231228	093900	18702385	4130	4140	4140	4130	211
657	20231228	093800	17830855	4135	4135	4135	4135	3
658	20231228	093700	17818450	4135	4135	4140	4135	8
659	20231228	093600	17785365	4135	4135	4135	4135	1
660	20231228	093500	17781230	4140	4140	4140	4140	0
661	20231228	093400	17781230	4140	4140	4140	4140	6
662	20231228	093300	17756390	4135	4135	4135	4135	5
663	20231228	093200	17735715	4140	4140	4140	4140	0
664	20231228	093100	17735715	4140	4140	4140	4140	2
665	20231228	093000	17727435	4140	4140	4140	4140	0
666	20231228	092900	17727435	4140	4110	4140	4110	152
667	20231228	092800	17102685	4110	4110	4110	4110	0
668	20231228	092700	17102685	4110	4110	4110	4110	0
669	20231228	092600	17102685	4110	4105	4110	4105	16
670	20231228	092500	17037000	4105	4100	4105	4100	21
671	20231228	092400	16950815	4105	4075	4105	4075	60
672	20231228	092300	16704745	4065	4070	4070	4065	189
673	20231228	092200	15936440	4070	4070	4070	4070	0
674	20231228	092100	15936440	4070	4075	4075	4070	510
675	20231228	092000	13859670	4075	4075	4075	4075	0
676	20231228	091900	13859670	4075	4075	4075	4075	250
677	20231228	091800	12840920	4075	4075	4075	4075	1
678	20231228	091700	12836845	4105	4100	4105	4100	200
679	20231228	091600	12015905	4110	4090	4110	4090	250
680	20231228	091500	10989750	4075	4075	4075	4075	0
681	20231228	091400	10989750	4075	4075	4075	4075	89
682	20231228	091300	10627075	4075	4135	4135	4075	883
683	20231228	091200	7022715	4145	4145	4145	4145	0
684	20231228	091100	7022715	4145	4145	4145	4145	0
685	20231228	091000	7022715	4145	4145	4145	4145	41
686	20231228	090900	6852770	4155	4160	4160	4155	5
687	20231228	090800	6831985	4160	4160	4160	4160	2
688	20231228	090700	6823665	4100	4090	4100	4090	320
689	20231228	090600	5513965	4090	4090	4090	4090	700
690	20231228	090500	2650965	4090	4090	4090	4090	0
691	20231228	090400	2650965	4090	4090	4090	4090	6
692	20231228	090300	2626425	4070	4070	4070	4070	0
693	20231228	090200	2626425	4070	4075	4075	4070	150
694	20231228	090100	2015675	4075	4090	4090	4075	482
695	20231228	090000	45045	4095	4095	4095	4095	11