KissMeData/047080/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	192900	269667480	2845	2845	2845	2845	1526
3	20231228	192800	269667480	2845	2845	2845	2845	0
4	20231228	192700	269667480	2845	2845	2845	2845	0
5	20231228	192600	269667480	2845	2845	2845	2845	0
6	20231228	192500	269667480	2845	2845	2845	2845	0
7	20231228	192400	269667480	2845	2845	2845	2845	0
8	20231228	192300	269667480	2845	2845	2845	2845	0
9	20231228	192200	269667480	2845	2845	2845	2845	0
10	20231228	192100	269667480	2845	2845	2845	2845	0
11	20231228	192000	269667480	2845	2845	2845	2845	0
12	20231228	191900	269667480	2845	2845	2845	2845	0
13	20231228	191800	269667480	2845	2845	2845	2845	0
14	20231228	191700	269667480	2845	2845	2845	2845	0
15	20231228	191600	269667480	2845	2845	2845	2845	0
16	20231228	191500	269667480	2845	2845	2845	2845	0
17	20231228	191400	269667480	2845	2845	2845	2845	0
18	20231228	191300	269667480	2845	2845	2845	2845	0
19	20231228	191200	269667480	2845	2845	2845	2845	0
20	20231228	191100	269667480	2845	2845	2845	2845	0
21	20231228	191000	269667480	2845	2845	2845	2845	0
22	20231228	190900	269667480	2845	2845	2845	2845	0
23	20231228	190800	269667480	2845	2845	2845	2845	0
24	20231228	190700	269667480	2845	2845	2845	2845	0
25	20231228	190600	269667480	2845	2845	2845	2845	0
26	20231228	190500	269667480	2845	2845	2845	2845	0
27	20231228	190400	269667480	2845	2845	2845	2845	0
28	20231228	190300	269667480	2845	2845	2845	2845	0
29	20231228	190200	269667480	2845	2845	2845	2845	0
30	20231228	190100	269667480	2845	2845	2845	2845	0
31	20231228	190000	269667480	2845	2845	2845	2845	0
32	20231228	185900	269667480	2845	2845	2845	2845	1526
33	20231228	185800	269667480	2845	2845	2845	2845	0
34	20231228	185700	269667480	2845	2845	2845	2845	0
35	20231228	185600	269667480	2845	2845	2845	2845	0
36	20231228	185500	269667480	2845	2845	2845	2845	0
37	20231228	185400	269667480	2845	2845	2845	2845	0
38	20231228	185300	269667480	2845	2845	2845	2845	0
39	20231228	185200	269667480	2845	2845	2845	2845	0
40	20231228	185100	269667480	2845	2845	2845	2845	0
41	20231228	185000	269667480	2845	2845	2845	2845	0
42	20231228	184900	269667480	2845	2845	2845	2845	0
43	20231228	184800	269667480	2845	2845	2845	2845	0
44	20231228	184700	269667480	2845	2845	2845	2845	0
45	20231228	184600	269667480	2845	2845	2845	2845	0
46	20231228	184500	269667480	2845	2845	2845	2845	0
47	20231228	184400	269667480	2845	2845	2845	2845	0
48	20231228	184300	269667480	2845	2845	2845	2845	0
49	20231228	184200	269667480	2845	2845	2845	2845	0
50	20231228	184100	269667480	2845	2845	2845	2845	0
51	20231228	184000	269667480	2845	2845	2845	2845	0
52	20231228	183900	269667480	2845	2845	2845	2845	0
53	20231228	183800	269667480	2845	2845	2845	2845	0
54	20231228	183700	269667480	2845	2845	2845	2845	0
55	20231228	183600	269667480	2845	2845	2845	2845	0
56	20231228	183500	269667480	2845	2845	2845	2845	0
57	20231228	183400	269667480	2845	2845	2845	2845	0
58	20231228	183300	269667480	2845	2845	2845	2845	0
59	20231228	183200	269667480	2845	2845	2845	2845	0
60	20231228	183100	269667480	2845	2845	2845	2845	0
61	20231228	183000	269667480	2845	2845	2845	2845	0
62	20231228	182900	269667480	2845	2845	2845	2845	1526
63	20231228	182800	269667480	2845	2845	2845	2845	0
64	20231228	182700	269667480	2845	2845	2845	2845	0
65	20231228	182600	269667480	2845	2845	2845	2845	0
66	20231228	182500	269667480	2845	2845	2845	2845	0
67	20231228	182400	269667480	2845	2845	2845	2845	0
68	20231228	182300	269667480	2845	2845	2845	2845	0
69	20231228	182200	269667480	2845	2845	2845	2845	0
70	20231228	182100	269667480	2845	2845	2845	2845	0
71	20231228	182000	269667480	2845	2845	2845	2845	0
72	20231228	181900	269667480	2845	2845	2845	2845	0
73	20231228	181800	269667480	2845	2845	2845	2845	0
74	20231228	181700	269667480	2845	2845	2845	2845	0
75	20231228	181600	269667480	2845	2845	2845	2845	0
76	20231228	181500	269667480	2845	2845	2845	2845	0
77	20231228	181400	269667480	2845	2845	2845	2845	0
78	20231228	181300	269667480	2845	2845	2845	2845	0
79	20231228	181200	269667480	2845	2845	2845	2845	0
80	20231228	181100	269667480	2845	2845	2845	2845	0
81	20231228	181000	269667480	2845	2845	2845	2845	0
82	20231228	180900	269667480	2845	2845	2845	2845	0
83	20231228	180800	269667480	2845	2845	2845	2845	0
84	20231228	180700	269667480	2845	2845	2845	2845	0
85	20231228	180600	269667480	2845	2845	2845	2845	0
86	20231228	180500	269667480	2845	2845	2845	2845	0
87	20231228	180400	269667480	2845	2845	2845	2845	0
88	20231228	180300	269667480	2845	2845	2845	2845	0
89	20231228	180200	269667480	2845	2845	2845	2845	0
90	20231228	180100	269667480	2845	2845	2845	2845	0
91	20231228	180000	269667480	2845	2845	2845	2845	0
92	20231228	175900	269667480	2845	2845	2845	2845	1526
93	20231228	175800	269667480	2845	2845	2845	2845	0
94	20231228	175700	269667480	2845	2845	2845	2845	0
95	20231228	175600	269667480	2845	2845	2845	2845	0
96	20231228	175500	269667480	2845	2845	2845	2845	0
97	20231228	175400	269667480	2845	2845	2845	2845	0
98	20231228	175300	269667480	2845	2845	2845	2845	0
99	20231228	175200	269667480	2845	2845	2845	2845	0
100	20231228	175100	269667480	2845	2845	2845	2845	0
101	20231228	175000	269667480	2845	2845	2845	2845	0
102	20231228	174900	269667480	2845	2845	2845	2845	0
103	20231228	174800	269667480	2845	2845	2845	2845	0
104	20231228	174700	269667480	2845	2845	2845	2845	0
105	20231228	174600	269667480	2845	2845	2845	2845	0
106	20231228	174500	269667480	2845	2845	2845	2845	0
107	20231228	174400	269667480	2845	2845	2845	2845	0
108	20231228	174300	269667480	2845	2845	2845	2845	0
109	20231228	174200	269667480	2845	2845	2845	2845	0
110	20231228	174100	269667480	2845	2845	2845	2845	0
111	20231228	174000	269667480	2845	2845	2845	2845	0
112	20231228	173900	269667480	2845	2845	2845	2845	0
113	20231228	173800	269667480	2845	2845	2845	2845	0
114	20231228	173700	269667480	2845	2845	2845	2845	0
115	20231228	173600	269667480	2845	2845	2845	2845	0
116	20231228	173500	269667480	2845	2845	2845	2845	0
117	20231228	173400	269667480	2845	2845	2845	2845	0
118	20231228	173300	269667480	2845	2845	2845	2845	0
119	20231228	173200	269667480	2845	2845	2845	2845	0
120	20231228	173100	269667480	2845	2845	2845	2845	0
121	20231228	173000	269667480	2845	2845	2845	2845	0
122	20231228	172900	269667480	2845	2845	2845	2845	1526
123	20231228	172800	269667480	2845	2845	2845	2845	0
124	20231228	172700	269667480	2845	2845	2845	2845	0
125	20231228	172600	269667480	2845	2845	2845	2845	0
126	20231228	172500	269667480	2845	2845	2845	2845	0
127	20231228	172400	269667480	2845	2845	2845	2845	0
128	20231228	172300	269667480	2845	2845	2845	2845	0
129	20231228	172200	269667480	2845	2845	2845	2845	0
130	20231228	172100	269667480	2845	2845	2845	2845	0
131	20231228	172000	269667480	2845	2845	2845	2845	0
132	20231228	171900	269667480	2845	2845	2845	2845	0
133	20231228	171800	269667480	2845	2845	2845	2845	0
134	20231228	171700	269667480	2845	2845	2845	2845	0
135	20231228	171600	269667480	2845	2845	2845	2845	0
136	20231228	171500	269667480	2845	2845	2845	2845	0
137	20231228	171400	269667480	2845	2845	2845	2845	0
138	20231228	171300	269667480	2845	2845	2845	2845	0
139	20231228	171200	269667480	2845	2845	2845	2845	0
140	20231228	171100	269667480	2845	2845	2845	2845	0
141	20231228	171000	269667480	2845	2845	2845	2845	0
142	20231228	170900	269667480	2845	2845	2845	2845	0
143	20231228	170800	269667480	2845	2845	2845	2845	0
144	20231228	170700	269667480	2845	2845	2845	2845	0
145	20231228	170600	269667480	2845	2845	2845	2845	0
146	20231228	170500	269667480	2845	2845	2845	2845	0
147	20231228	170400	269667480	2845	2845	2845	2845	0
148	20231228	170300	269667480	2845	2845	2845	2845	0
149	20231228	170200	269667480	2845	2845	2845	2845	0
150	20231228	170100	269667480	2845	2845	2845	2845	0
151	20231228	170000	269667480	2845	2845	2845	2845	0
152	20231228	165900	269667480	2845	2845	2845	2845	1526
153	20231228	165800	269667480	2845	2845	2845	2845	0
154	20231228	165700	269667480	2845	2845	2845	2845	0
155	20231228	165600	269667480	2845	2845	2845	2845	0
156	20231228	165500	269667480	2845	2845	2845	2845	0
157	20231228	165400	269667480	2845	2845	2845	2845	0
158	20231228	165300	269667480	2845	2845	2845	2845	0
159	20231228	165200	269667480	2845	2845	2845	2845	0
160	20231228	165100	269667480	2845	2845	2845	2845	0
161	20231228	165000	269667480	2845	2845	2845	2845	0
162	20231228	164900	269667480	2845	2845	2845	2845	0
163	20231228	164800	269667480	2845	2845	2845	2845	0
164	20231228	164700	269667480	2845	2845	2845	2845	0
165	20231228	164600	269667480	2845	2845	2845	2845	0
166	20231228	164500	269667480	2845	2845	2845	2845	0
167	20231228	164400	269667480	2845	2845	2845	2845	0
168	20231228	164300	269667480	2845	2845	2845	2845	0
169	20231228	164200	269667480	2845	2845	2845	2845	0
170	20231228	164100	269667480	2845	2845	2845	2845	0
171	20231228	164000	269667480	2845	2845	2845	2845	0
172	20231228	163900	269667480	2845	2845	2845	2845	0
173	20231228	163800	269667480	2845	2845	2845	2845	0
174	20231228	163700	269667480	2845	2845	2845	2845	0
175	20231228	163600	269667480	2845	2845	2845	2845	0
176	20231228	163500	269667480	2845	2845	2845	2845	0
177	20231228	163400	269667480	2845	2845	2845	2845	0
178	20231228	163300	269667480	2845	2845	2845	2845	0
179	20231228	163200	269667480	2845	2845	2845	2845	0
180	20231228	163100	269667480	2845	2845	2845	2845	0
181	20231228	163000	269667480	2845	2845	2845	2845	0
182	20231228	162900	269667480	2845	2845	2845	2845	1526
183	20231228	162800	269667480	2845	2845	2845	2845	0
184	20231228	162700	269667480	2845	2845	2845	2845	0
185	20231228	162600	269667480	2845	2845	2845	2845	0
186	20231228	162500	269667480	2845	2845	2845	2845	0
187	20231228	162400	269667480	2845	2845	2845	2845	0
188	20231228	162300	269667480	2845	2845	2845	2845	0
189	20231228	162200	269667480	2845	2845	2845	2845	0
190	20231228	162100	269667480	2845	2845	2845	2845	0
191	20231228	162000	269667480	2845	2845	2845	2845	0
192	20231228	161900	269667480	2845	2845	2845	2845	0
193	20231228	161800	269667480	2845	2845	2845	2845	0
194	20231228	161700	269667480	2845	2845	2845	2845	0
195	20231228	161600	269667480	2845	2845	2845	2845	0
196	20231228	161500	269667480	2845	2845	2845	2845	0
197	20231228	161400	269667480	2845	2845	2845	2845	0
198	20231228	161300	269667480	2845	2845	2845	2845	0
199	20231228	161200	269667480	2845	2845	2845	2845	0
200	20231228	161100	269667480	2845	2845	2845	2845	0
201	20231228	161000	269667480	2845	2845	2845	2845	0
202	20231228	160900	269667480	2845	2845	2845	2845	0
203	20231228	160800	269667480	2845	2845	2845	2845	0
204	20231228	160700	269667480	2845	2845	2845	2845	0
205	20231228	160600	269667480	2845	2845	2845	2845	0
206	20231228	160500	269667480	2845	2845	2845	2845	0
207	20231228	160400	269667480	2845	2845	2845	2845	0
208	20231228	160300	269667480	2845	2845	2845	2845	0
209	20231228	160200	269667480	2845	2845	2845	2845	0
210	20231228	160100	269667480	2845	2845	2845	2845	0
211	20231228	160000	269667480	2845	2845	2845	2845	0
212	20231228	155900	269667480	2845	2845	2845	2845	1526
213	20231228	155800	269667480	2845	2845	2845	2845	0
214	20231228	155700	269667480	2845	2845	2845	2845	0
215	20231228	155600	269667480	2845	2845	2845	2845	0
216	20231228	155500	269667480	2845	2845	2845	2845	0
217	20231228	155400	269667480	2845	2845	2845	2845	0
218	20231228	155300	269667480	2845	2845	2845	2845	0
219	20231228	155200	269667480	2845	2845	2845	2845	0
220	20231228	155100	269667480	2845	2845	2845	2845	0
221	20231228	155000	269667480	2845	2845	2845	2845	0
222	20231228	154900	269667480	2845	2845	2845	2845	0
223	20231228	154800	269667480	2845	2845	2845	2845	0
224	20231228	154700	269667480	2845	2845	2845	2845	0
225	20231228	154600	269667480	2845	2845	2845	2845	0
226	20231228	154500	269667480	2845	2845	2845	2845	0
227	20231228	154400	269667480	2845	2845	2845	2845	0
228	20231228	154300	269667480	2845	2845	2845	2845	0
229	20231228	154200	269667480	2845	2845	2845	2845	0
230	20231228	154100	269667480	2845	2845	2845	2845	0
231	20231228	154000	269667480	2845	2845	2845	2845	0
232	20231228	153900	269667480	2845	2845	2845	2845	0
233	20231228	153800	269667480	2845	2845	2845	2845	0
234	20231228	153700	269667480	2845	2845	2845	2845	0
235	20231228	153600	269667480	2845	2845	2845	2845	0
236	20231228	153500	269667480	2845	2845	2845	2845	0
237	20231228	153400	269667480	2845	2845	2845	2845	0
238	20231228	153300	269667480	2845	2845	2845	2845	0
239	20231228	153200	269667480	2845	2845	2845	2845	0
240	20231228	153100	269667480	2845	2845	2845	2845	0
241	20231228	153000	269667480	2845	2845	2845	2845	1526
242	20231228	152900	265326010	2825	2825	2825	2825	0
243	20231228	152800	265326010	2825	2825	2825	2825	0
244	20231228	152700	265326010	2825	2825	2825	2825	0
245	20231228	152600	265326010	2825	2825	2825	2825	0
246	20231228	152500	265326010	2825	2825	2825	2825	0
247	20231228	152400	265326010	2825	2825	2825	2825	0
248	20231228	152300	265326010	2825	2825	2825	2825	0
249	20231228	152200	265326010	2825	2825	2825	2825	0
250	20231228	152100	265326010	2825	2825	2825	2825	0
251	20231228	152000	265326010	2825	2825	2825	2825	0
252	20231228	151900	265326010	2825	2830	2850	2825	2199
253	20231228	151800	259087430	2830	2830	2830	2825	380
254	20231228	151700	258012290	2825	2830	2830	2820	6901
255	20231228	151600	238546060	2830	2830	2830	2830	9
256	20231228	151500	238520590	2830	2830	2830	2830	64
257	20231228	151400	238339470	2830	2830	2830	2830	85
258	20231228	151300	238098920	2830	2830	2830	2830	14
259	20231228	151200	238059300	2835	2835	2835	2835	97
260	20231228	151100	237784305	2835	2835	2835	2835	93
261	20231228	151000	237520650	2830	2830	2830	2830	102
262	20231228	150900	237231990	2835	2835	2835	2835	0
263	20231228	150800	237231990	2835	2830	2840	2825	763
264	20231228	150700	235075100	2825	2825	2825	2825	0
265	20231228	150600	235075100	2825	2825	2825	2825	101
266	20231228	150500	234789775	2835	2835	2835	2835	0
267	20231228	150400	234789775	2835	2835	2835	2835	994
268	20231228	150300	231971785	2835	2835	2835	2835	850
269	20231228	150200	229562035	2835	2835	2835	2835	0
270	20231228	150100	229562035	2835	2835	2835	2835	59
271	20231228	150000	229394770	2835	2835	2835	2835	0
272	20231228	145900	229394770	2835	2835	2835	2835	1164
273	20231228	145800	226094830	2830	2830	2830	2825	490
274	20231228	145700	224708530	2825	2825	2825	2825	99
275	20231228	145600	224428855	2830	2830	2830	2830	22
276	20231228	145500	224366595	2830	2830	2830	2830	101
277	20231228	145400	224080765	2830	2830	2830	2830	187
278	20231228	145300	223551555	2830	2830	2830	2830	0
279	20231228	145200	223551555	2830	2835	2835	2830	446
280	20231228	145100	222287415	2840	2835	2840	2835	99
281	20231228	145000	222006725	2835	2835	2835	2835	0
282	20231228	144900	222006725	2835	2835	2835	2835	5
283	20231228	144800	221992550	2835	2835	2835	2835	5
284	20231228	144700	221978375	2825	2825	2825	2825	0
285	20231228	144600	221978375	2825	2825	2825	2825	1
286	20231228	144500	221975550	2825	2825	2825	2825	0
287	20231228	144400	221975550	2825	2825	2825	2825	2
288	20231228	144300	221969900	2835	2835	2835	2835	0
289	20231228	144200	221969900	2835	2835	2835	2835	0
290	20231228	144100	221969900	2835	2830	2835	2830	34
291	20231228	144000	221873660	2830	2830	2830	2830	0
292	20231228	143900	221873660	2830	2830	2830	2830	0
293	20231228	143800	221873660	2830	2830	2830	2830	0
294	20231228	143700	221873660	2830	2830	2830	2830	650
295	20231228	143600	220034160	2830	2825	2830	2825	110
296	20231228	143500	219722910	2825	2825	2825	2825	0
297	20231228	143400	219722910	2825	2825	2825	2825	50
298	20231228	143300	219581660	2825	2825	2825	2825	54
299	20231228	143200	219429110	2825	2825	2825	2825	0
300	20231228	143100	219429110	2825	2825	2825	2825	5
301	20231228	143000	219414985	2830	2830	2830	2830	0
302	20231228	142900	219414985	2830	2830	2830	2830	5
303	20231228	142800	219400835	2825	2825	2825	2825	0
304	20231228	142700	219400835	2825	2825	2825	2825	0
305	20231228	142600	219400835	2825	2825	2825	2825	0
306	20231228	142500	219400835	2825	2825	2825	2825	0
307	20231228	142400	219400835	2825	2825	2825	2825	11
308	20231228	142300	219369760	2820	2820	2820	2820	0
309	20231228	142200	219369760	2820	2820	2820	2820	0
310	20231228	142100	219369760	2820	2825	2825	2820	78
311	20231228	142000	219149775	2830	2830	2830	2830	126
312	20231228	141900	218793195	2835	2835	2835	2835	0
313	20231228	141800	218793195	2835	2835	2835	2835	50
314	20231228	141700	218651445	2840	2840	2840	2840	0
315	20231228	141600	218651445	2840	2840	2840	2840	0
316	20231228	141500	218651445	2840	2840	2840	2840	0
317	20231228	141400	218651445	2840	2840	2840	2840	11
318	20231228	141300	218620205	2840	2840	2840	2840	5
319	20231228	141200	218606005	2840	2835	2840	2835	12
320	20231228	141100	218571975	2820	2825	2825	2820	35
321	20231228	141000	218473225	2820	2820	2820	2820	0
322	20231228	140900	218473225	2820	2820	2820	2820	0
323	20231228	140800	218473225	2820	2835	2835	2820	1478
324	20231228	140700	214289705	2840	2835	2840	2835	33
325	20231228	140600	214196000	2835	2835	2835	2835	0
326	20231228	140500	214196000	2835	2835	2835	2835	0
327	20231228	140400	214196000	2835	2835	2835	2835	16
328	20231228	140300	214150640	2840	2840	2840	2840	0
329	20231228	140200	214150640	2840	2840	2840	2840	5
330	20231228	140100	214136440	2840	2840	2840	2840	0
331	20231228	140000	214136440	2840	2840	2840	2840	0
332	20231228	135900	214136440	2840	2835	2840	2835	565
333	20231228	135800	212534650	2840	2835	2840	2835	137
334	20231228	135700	212145645	2840	2840	2840	2840	13
335	20231228	135600	212108725	2840	2835	2840	2835	12
336	20231228	135500	212074695	2835	2835	2835	2835	0
337	20231228	135400	212074695	2835	2835	2835	2835	0
338	20231228	135300	212074695	2835	2835	2835	2835	132
339	20231228	135200	211700475	2835	2835	2835	2835	0
340	20231228	135100	211700475	2835	2835	2835	2835	158
341	20231228	135000	211252545	2825	2825	2825	2825	0
342	20231228	134900	211252545	2825	2825	2825	2825	1
343	20231228	134800	211249720	2835	2835	2835	2835	351
344	20231228	134700	210254635	2830	2830	2830	2830	16
345	20231228	134600	210209355	2830	2830	2830	2830	400
346	20231228	134500	209077355	2830	2830	2830	2830	0
347	20231228	134400	209077355	2830	2845	2845	2830	1049
348	20231228	134300	206093685	2840	2835	2840	2835	172
349	20231228	134200	205605225	2835	2835	2835	2835	10
350	20231228	134100	205576875	2835	2830	2835	2830	297
351	20231228	134000	204736020	2830	2830	2830	2830	0
352	20231228	133900	204736020	2830	2830	2830	2830	0
353	20231228	133800	204736020	2830	2830	2830	2830	25
354	20231228	133700	204665270	2830	2830	2830	2830	1000
355	20231228	133600	201835270	2830	2830	2830	2830	0
356	20231228	133500	201835270	2830	2830	2830	2830	0
357	20231228	133400	201835270	2830	2830	2830	2830	10
358	20231228	133300	201806970	2830	2830	2830	2830	0
359	20231228	133200	201806970	2830	2830	2830	2830	0
360	20231228	133100	201806970	2830	2830	2830	2830	0
361	20231228	133000	201806970	2830	2830	2830	2830	0
362	20231228	132900	201806970	2830	2830	2830	2830	0
363	20231228	132800	201806970	2830	2830	2830	2830	1132
364	20231228	132700	198603410	2830	2830	2830	2830	87
365	20231228	132600	198357200	2825	2825	2825	2825	0
366	20231228	132500	198357200	2825	2825	2825	2825	0
367	20231228	132400	198357200	2825	2825	2825	2825	0
368	20231228	132300	198357200	2825	2825	2825	2825	0
369	20231228	132200	198357200	2825	2825	2825	2825	0
370	20231228	132100	198357200	2825	2825	2825	2825	0
371	20231228	132000	198357200	2825	2825	2825	2825	1
372	20231228	131900	198354375	2835	2835	2835	2835	0
373	20231228	131800	198354375	2835	2835	2835	2835	0
374	20231228	131700	198354375	2835	2835	2835	2835	102
375	20231228	131600	198065205	2820	2820	2820	2820	0
376	20231228	131500	198065205	2820	2825	2825	2820	212
377	20231228	131400	197466695	2830	2830	2835	2830	1103
378	20231228	131300	194340265	2825	2825	2825	2825	0
379	20231228	131200	194340265	2825	2825	2825	2825	0
380	20231228	131100	194340265	2825	2825	2825	2825	0
381	20231228	131000	194340265	2825	2825	2825	2825	0
382	20231228	130900	194340265	2825	2825	2825	2825	0
383	20231228	130800	194340265	2825	2825	2825	2825	0
384	20231228	130700	194340265	2825	2825	2825	2825	0
385	20231228	130600	194340265	2825	2825	2825	2825	0
386	20231228	130500	194340265	2825	2825	2825	2825	0
387	20231228	130400	194340265	2825	2825	2825	2825	0
388	20231228	130300	194340265	2825	2825	2825	2825	0
389	20231228	130200	194340265	2825	2825	2825	2825	0
390	20231228	130100	194340265	2825	2825	2825	2825	1
391	20231228	130000	194337440	2825	2825	2825	2825	100
392	20231228	125900	194054940	2825	2825	2825	2825	0
393	20231228	125800	194054940	2825	2825	2825	2825	20
394	20231228	125700	193998440	2820	2820	2820	2820	0
395	20231228	125600	193998440	2820	2820	2820	2820	0
396	20231228	125500	193998440	2820	2820	2820	2820	0
397	20231228	125400	193998440	2820	2820	2820	2820	0
398	20231228	125300	193998440	2820	2820	2820	2820	0
399	20231228	125200	193998440	2820	2820	2820	2820	0
400	20231228	125100	193998440	2820	2820	2820	2820	50
401	20231228	125000	193857440	2820	2820	2820	2820	0
402	20231228	124900	193857440	2820	2820	2820	2820	20
403	20231228	124800	193801040	2840	2840	2840	2840	0
404	20231228	124700	193801040	2840	2840	2840	2840	0
405	20231228	124600	193801040	2840	2840	2840	2840	0
406	20231228	124500	193801040	2840	2840	2840	2840	9
407	20231228	124400	193775480	2820	2820	2820	2820	10
408	20231228	124300	193747280	2845	2845	2845	2845	0
409	20231228	124200	193747280	2845	2845	2845	2845	0
410	20231228	124100	193747280	2845	2845	2845	2845	0
411	20231228	124000	193747280	2845	2845	2845	2845	0
412	20231228	123900	193747280	2845	2845	2845	2845	42
413	20231228	123800	193627790	2845	2845	2845	2845	0
414	20231228	123700	193627790	2845	2820	2845	2820	18
415	20231228	123600	193576780	2820	2820	2820	2820	20
416	20231228	123500	193520380	2820	2820	2820	2820	0
417	20231228	123400	193520380	2820	2820	2820	2820	0
418	20231228	123300	193520380	2820	2820	2820	2820	2
419	20231228	123200	193514740	2845	2845	2845	2845	49
420	20231228	123100	193375335	2845	2845	2845	2845	0
421	20231228	123000	193375335	2845	2845	2845	2845	0
422	20231228	122900	193375335	2845	2845	2845	2845	0
423	20231228	122800	193375335	2845	2845	2845	2845	0
424	20231228	122700	193375335	2845	2845	2845	2845	0
425	20231228	122600	193375335	2845	2845	2845	2845	0
426	20231228	122500	193375335	2845	2845	2845	2845	0
427	20231228	122400	193375335	2845	2845	2845	2845	1
428	20231228	122300	193372490	2845	2845	2845	2845	0
429	20231228	122200	193372490	2845	2845	2845	2845	60
430	20231228	122100	193201790	2845	2825	2845	2825	833
431	20231228	122000	190842855	2830	2830	2830	2830	376
432	20231228	121900	189778775	2825	2830	2830	2825	131
433	20231228	121800	189408050	2830	2830	2830	2830	0
434	20231228	121700	189408050	2830	2830	2830	2830	4
435	20231228	121600	189396730	2830	2830	2830	2830	0
436	20231228	121500	189396730	2830	2830	2830	2830	0
437	20231228	121400	189396730	2830	2830	2830	2830	0
438	20231228	121300	189396730	2830	2830	2830	2830	30
439	20231228	121200	189311830	2835	2835	2835	2835	0
440	20231228	121100	189311830	2835	2835	2835	2835	0
441	20231228	121000	189311830	2835	2835	2835	2835	0
442	20231228	120900	189311830	2835	2835	2835	2835	186
443	20231228	120800	188784520	2835	2835	2835	2835	0
444	20231228	120700	188784520	2835	2835	2835	2835	0
445	20231228	120600	188784520	2835	2835	2835	2835	40
446	20231228	120500	188671120	2845	2845	2845	2845	0
447	20231228	120400	188671120	2845	2845	2845	2845	0
448	20231228	120300	188671120	2845	2845	2845	2845	0
449	20231228	120200	188671120	2845	2845	2845	2845	0
450	20231228	120100	188671120	2845	2845	2845	2845	0
451	20231228	120000	188671120	2845	2845	2845	2845	0
452	20231228	115900	188671120	2845	2845	2845	2845	0
453	20231228	115800	188671120	2845	2845	2845	2845	0
454	20231228	115700	188671120	2845	2845	2845	2845	0
455	20231228	115600	188671120	2845	2845	2845	2845	0
456	20231228	115500	188671120	2845	2845	2845	2845	2
457	20231228	115400	188665430	2845	2845	2845	2845	0
458	20231228	115300	188665430	2845	2845	2845	2845	0
459	20231228	115200	188665430	2845	2845	2845	2845	0
460	20231228	115100	188665430	2845	2845	2845	2845	0
461	20231228	115000	188665430	2845	2845	2845	2845	0
462	20231228	114900	188665430	2845	2845	2845	2845	5
463	20231228	114800	188651205	2825	2825	2825	2825	0
464	20231228	114700	188651205	2825	2845	2845	2825	310
465	20231228	114600	187773365	2850	2850	2850	2850	0
466	20231228	114500	187773365	2850	2850	2850	2850	2
467	20231228	114400	187767665	2830	2830	2830	2830	0
468	20231228	114300	187767665	2830	2830	2830	2830	100
469	20231228	114200	187484665	2825	2825	2825	2825	12
470	20231228	114100	187450765	2820	2840	2840	2820	2690
471	20231228	114000	179859055	2845	2845	2845	2845	2
472	20231228	113900	179853365	2845	2845	2845	2845	0
473	20231228	113800	179853365	2845	2845	2845	2845	0
474	20231228	113700	179853365	2845	2845	2845	2845	70
475	20231228	113600	179654215	2850	2845	2850	2845	99
476	20231228	113500	179372500	2850	2850	2850	2850	0
477	20231228	113400	179372500	2850	2850	2850	2850	1
478	20231228	113300	179369650	2850	2850	2850	2850	2
479	20231228	113200	179363950	2850	2850	2850	2850	0
480	20231228	113100	179363950	2850	2850	2850	2850	0
481	20231228	113000	179363950	2850	2850	2850	2850	10
482	20231228	112900	179335450	2850	2850	2850	2850	645
483	20231228	112800	177497200	2850	2850	2850	2850	1798
484	20231228	112700	172372900	2850	2850	2850	2850	0
485	20231228	112600	172372900	2850	2850	2850	2850	100
486	20231228	112500	172087900	2845	2845	2845	2845	245
487	20231228	112400	171390875	2840	2840	2840	2840	0
488	20231228	112300	171390875	2840	2840	2840	2840	0
489	20231228	112200	171390875	2840	2840	2840	2840	12
490	20231228	112100	171356795	2840	2845	2845	2840	766
491	20231228	112000	169181350	2850	2845	2850	2845	317
492	20231228	111900	168279460	2845	2850	2850	2845	110
493	20231228	111800	167966460	2850	2850	2850	2850	22
494	20231228	111700	167903760	2860	2860	2860	2860	11
495	20231228	111600	167872300	2860	2860	2860	2860	0
496	20231228	111500	167872300	2860	2850	2860	2850	1040
497	20231228	111400	164900740	2850	2850	2850	2850	262
498	20231228	111300	164154040	2845	2845	2845	2845	9
499	20231228	111200	164128435	2850	2850	2855	2850	390
500	20231228	111100	163016850	2845	2845	2845	2845	0
501	20231228	111000	163016850	2845	2845	2845	2845	0
502	20231228	110900	163016850	2845	2845	2845	2845	0
503	20231228	110800	163016850	2845	2845	2845	2845	571
504	20231228	110700	161392355	2840	2840	2840	2840	20
505	20231228	110600	161335555	2845	2845	2845	2845	1
506	20231228	110500	161332710	2845	2840	2845	2840	101
507	20231228	110400	161045865	2840	2840	2840	2840	180
508	20231228	110300	160534665	2840	2840	2840	2840	0
509	20231228	110200	160534665	2840	2840	2840	2840	0
510	20231228	110100	160534665	2840	2840	2840	2840	6
511	20231228	110000	160517625	2840	2840	2840	2840	0
512	20231228	105900	160517625	2840	2840	2840	2840	0
513	20231228	105800	160517625	2840	2840	2840	2840	0
514	20231228	105700	160517625	2840	2840	2840	2840	0
515	20231228	105600	160517625	2840	2840	2840	2840	490
516	20231228	105500	159126025	2840	2840	2845	2840	753
517	20231228	105400	156985740	2835	2835	2835	2835	0
518	20231228	105300	156985740	2835	2835	2835	2835	0
519	20231228	105200	156985740	2835	2835	2835	2835	2694
520	20231228	105100	149348250	2840	2840	2840	2840	403
521	20231228	105000	148203730	2840	2850	2850	2840	3101
522	20231228	104900	139395880	2850	2825	2850	2825	4140
523	20231228	104800	127620265	2835	2835	2835	2835	1251
524	20231228	104700	124073680	2820	2820	2820	2820	0
525	20231228	104600	124073680	2820	2820	2820	2820	120
526	20231228	104500	123735280	2820	2820	2820	2820	0
527	20231228	104400	123735280	2820	2825	2835	2820	40
528	20231228	104300	123622460	2825	2820	2825	2820	191
529	20231228	104200	123083535	2825	2830	2830	2825	824
530	20231228	104100	120755625	2835	2835	2835	2835	0
531	20231228	104000	120755625	2835	2835	2835	2835	0
532	20231228	103900	120755625	2835	2835	2835	2835	0
533	20231228	103800	120755625	2835	2835	2835	2835	13
534	20231228	103700	120718770	2835	2835	2835	2835	0
535	20231228	103600	120718770	2835	2835	2835	2835	0
536	20231228	103500	120718770	2835	2835	2835	2835	0
537	20231228	103400	120718770	2835	2830	2835	2830	98
538	20231228	103300	120440990	2830	2830	2830	2830	0
539	20231228	103200	120440990	2830	2830	2830	2830	163
540	20231228	103100	119979700	2830	2825	2830	2825	24
541	20231228	103000	119911880	2825	2825	2825	2825	287
542	20231228	102900	119101105	2825	2825	2825	2825	0
543	20231228	102800	119101105	2825	2825	2825	2825	1
544	20231228	102700	119098280	2820	2820	2820	2820	0
545	20231228	102600	119098280	2820	2820	2820	2820	0
546	20231228	102500	119098280	2820	2820	2820	2820	5
547	20231228	102400	119084180	2815	2815	2815	2815	0
548	20231228	102300	119084180	2815	2815	2815	2815	0
549	20231228	102200	119084180	2815	2815	2815	2815	0
550	20231228	102100	119084180	2815	2815	2815	2815	0
551	20231228	102000	119084180	2815	2820	2820	2815	477
552	20231228	101900	117741175	2820	2820	2820	2820	0
553	20231228	101800	117741175	2820	2820	2820	2820	0
554	20231228	101700	117741175	2820	2820	2820	2820	364
555	20231228	101600	116714695	2825	2825	2825	2825	112
556	20231228	101500	116398295	2825	2825	2825	2825	50
557	20231228	101400	116257045	2825	2825	2825	2825	0
558	20231228	101300	116257045	2825	2825	2825	2825	23
559	20231228	101200	116192070	2830	2830	2830	2830	226
560	20231228	101100	115552490	2825	2825	2825	2825	0
561	20231228	101000	115552490	2825	2825	2825	2825	134
562	20231228	100900	115173940	2815	2815	2815	2815	101
563	20231228	100800	114889625	2815	2815	2815	2815	0
564	20231228	100700	114889625	2815	2820	2820	2815	2207
565	20231228	100600	108676870	2825	2830	2830	2825	558
566	20231228	100500	107098230	2835	2835	2835	2835	46
567	20231228	100400	106967820	2835	2835	2835	2830	1202
568	20231228	100300	103560175	2835	2835	2835	2835	100
569	20231228	100200	103276675	2830	2830	2830	2830	0
570	20231228	100100	103276675	2830	2830	2830	2830	0
571	20231228	100000	103276675	2830	2830	2830	2830	852
572	20231228	095900	100865515	2830	2820	2830	2820	571
573	20231228	095800	99254600	2815	2815	2815	2815	26
574	20231228	095700	99181410	2820	2820	2820	2820	100
575	20231228	095600	98899410	2820	2820	2820	2820	303
576	20231228	095500	98044950	2825	2825	2825	2825	0
577	20231228	095400	98044950	2825	2825	2825	2825	65
578	20231228	095300	97861325	2825	2825	2825	2825	200
579	20231228	095200	97296325	2825	2825	2825	2825	647
580	20231228	095100	95468550	2825	2825	2825	2825	0
581	20231228	095000	95468550	2825	2825	2825	2825	1003
582	20231228	094900	92635075	2830	2830	2830	2830	0
583	20231228	094800	92635075	2830	2830	2830	2830	0
584	20231228	094700	92635075	2830	2830	2830	2830	0
585	20231228	094600	92635075	2830	2830	2830	2830	10
586	20231228	094500	92606775	2830	2830	2830	2830	180
587	20231228	094400	92097375	2830	2830	2830	2830	518
588	20231228	094300	90631435	2835	2830	2835	2830	52
589	20231228	094200	90484265	2830	2830	2830	2830	597
590	20231228	094100	88794755	2830	2830	2830	2830	10
591	20231228	094000	88766455	2835	2830	2835	2825	1140
592	20231228	093900	85545780	2835	2830	2835	2830	83
593	20231228	093800	85310640	2835	2835	2835	2835	32
594	20231228	093700	85219920	2845	2825	2845	2820	6240
595	20231228	093600	67563645	2825	2820	2825	2820	198
596	20231228	093500	67005180	2820	2820	2820	2820	2
597	20231228	093400	66999540	2820	2820	2820	2820	200
598	20231228	093300	66435540	2820	2820	2820	2820	1
599	20231228	093200	66432720	2820	2820	2820	2820	65
600	20231228	093100	66249420	2820	2820	2820	2820	119
601	20231228	093000	65913840	2820	2820	2820	2820	201
602	20231228	092900	65347020	2825	2825	2830	2825	1333
603	20231228	092800	61580930	2825	2825	2825	2825	1024
604	20231228	092700	58688130	2830	2830	2830	2810	505
605	20231228	092600	57265945	2830	2820	2830	2815	2326
606	20231228	092500	50700460	2820	2820	2820	2820	0
607	20231228	092400	50700460	2820	2800	2820	2800	7
608	20231228	092300	50680795	2820	2800	2820	2800	125
609	20231228	092200	50330175	2810	2810	2810	2795	4068
610	20231228	092100	38957910	2815	2820	2820	2815	11
611	20231228	092000	38926895	2815	2825	2830	2810	76
612	20231228	091900	38712885	2830	2825	2830	2820	154
613	20231228	091800	38277980	2820	2805	2820	2805	776
614	20231228	091700	36095280	2805	2805	2805	2805	7
615	20231228	091600	36075645	2805	2805	2805	2805	10
616	20231228	091500	36047595	2805	2805	2805	2805	4
617	20231228	091400	36036375	2810	2805	2810	2805	505
618	20231228	091300	34619825	2815	2800	2815	2795	4131
619	20231228	091200	23060980	2810	2810	2810	2810	33
620	20231228	091100	22968250	2810	2810	2810	2800	75
621	20231228	091000	22757530	2810	2800	2810	2800	235
622	20231228	090900	22099230	2800	2805	2805	2785	229
623	20231228	090800	21457070	2785	2800	2810	2785	765
624	20231228	090700	19316170	2795	2775	2795	2775	339
625	20231228	090600	18368700	2795	2780	2795	2775	1501
626	20231228	090500	14202040	2775	2785	2785	2775	54
627	20231228	090400	14051675	2790	2790	2790	2790	352
628	20231228	090300	13069595	2795	2790	2815	2790	1196
629	20231228	090200	9711425	2790	2790	2815	2775	1056
630	20231228	090100	6762570	2800	2785	2830	2785	965
631	20231228	090000	4060475	2785	2765	2785	2765	1467