KissMeData/090350/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	200100	255998320	9250	9250	9250	9250	1045
3	20231228	200000	255998320	9250	9250	9250	9250	0
4	20231228	195900	255998320	9250	9250	9250	9250	0
5	20231228	195800	255998320	9250	9250	9250	9250	0
6	20231228	195700	255998320	9250	9250	9250	9250	0
7	20231228	195600	255998320	9250	9250	9250	9250	0
8	20231228	195500	255998320	9250	9250	9250	9250	0
9	20231228	195400	255998320	9250	9250	9250	9250	0
10	20231228	195300	255998320	9250	9250	9250	9250	0
11	20231228	195200	255998320	9250	9250	9250	9250	0
12	20231228	195100	255998320	9250	9250	9250	9250	0
13	20231228	195000	255998320	9250	9250	9250	9250	0
14	20231228	194900	255998320	9250	9250	9250	9250	0
15	20231228	194800	255998320	9250	9250	9250	9250	0
16	20231228	194700	255998320	9250	9250	9250	9250	0
17	20231228	194600	255998320	9250	9250	9250	9250	0
18	20231228	194500	255998320	9250	9250	9250	9250	0
19	20231228	194400	255998320	9250	9250	9250	9250	0
20	20231228	194300	255998320	9250	9250	9250	9250	0
21	20231228	194200	255998320	9250	9250	9250	9250	0
22	20231228	194100	255998320	9250	9250	9250	9250	0
23	20231228	194000	255998320	9250	9250	9250	9250	0
24	20231228	193900	255998320	9250	9250	9250	9250	0
25	20231228	193800	255998320	9250	9250	9250	9250	0
26	20231228	193700	255998320	9250	9250	9250	9250	0
27	20231228	193600	255998320	9250	9250	9250	9250	0
28	20231228	193500	255998320	9250	9250	9250	9250	0
29	20231228	193400	255998320	9250	9250	9250	9250	0
30	20231228	193300	255998320	9250	9250	9250	9250	0
31	20231228	193200	255998320	9250	9250	9250	9250	0
32	20231228	193100	255998320	9250	9250	9250	9250	1045
33	20231228	193000	255998320	9250	9250	9250	9250	0
34	20231228	192900	255998320	9250	9250	9250	9250	0
35	20231228	192800	255998320	9250	9250	9250	9250	0
36	20231228	192700	255998320	9250	9250	9250	9250	0
37	20231228	192600	255998320	9250	9250	9250	9250	0
38	20231228	192500	255998320	9250	9250	9250	9250	0
39	20231228	192400	255998320	9250	9250	9250	9250	0
40	20231228	192300	255998320	9250	9250	9250	9250	0
41	20231228	192200	255998320	9250	9250	9250	9250	0
42	20231228	192100	255998320	9250	9250	9250	9250	0
43	20231228	192000	255998320	9250	9250	9250	9250	0
44	20231228	191900	255998320	9250	9250	9250	9250	0
45	20231228	191800	255998320	9250	9250	9250	9250	0
46	20231228	191700	255998320	9250	9250	9250	9250	0
47	20231228	191600	255998320	9250	9250	9250	9250	0
48	20231228	191500	255998320	9250	9250	9250	9250	0
49	20231228	191400	255998320	9250	9250	9250	9250	0
50	20231228	191300	255998320	9250	9250	9250	9250	0
51	20231228	191200	255998320	9250	9250	9250	9250	0
52	20231228	191100	255998320	9250	9250	9250	9250	0
53	20231228	191000	255998320	9250	9250	9250	9250	0
54	20231228	190900	255998320	9250	9250	9250	9250	0
55	20231228	190800	255998320	9250	9250	9250	9250	0
56	20231228	190700	255998320	9250	9250	9250	9250	0
57	20231228	190600	255998320	9250	9250	9250	9250	0
58	20231228	190500	255998320	9250	9250	9250	9250	0
59	20231228	190400	255998320	9250	9250	9250	9250	0
60	20231228	190300	255998320	9250	9250	9250	9250	0
61	20231228	190200	255998320	9250	9250	9250	9250	0
62	20231228	190100	255998320	9250	9250	9250	9250	1045
63	20231228	190000	255998320	9250	9250	9250	9250	0
64	20231228	185900	255998320	9250	9250	9250	9250	0
65	20231228	185800	255998320	9250	9250	9250	9250	0
66	20231228	185700	255998320	9250	9250	9250	9250	0
67	20231228	185600	255998320	9250	9250	9250	9250	0
68	20231228	185500	255998320	9250	9250	9250	9250	0
69	20231228	185400	255998320	9250	9250	9250	9250	0
70	20231228	185300	255998320	9250	9250	9250	9250	0
71	20231228	185200	255998320	9250	9250	9250	9250	0
72	20231228	185100	255998320	9250	9250	9250	9250	0
73	20231228	185000	255998320	9250	9250	9250	9250	0
74	20231228	184900	255998320	9250	9250	9250	9250	0
75	20231228	184800	255998320	9250	9250	9250	9250	0
76	20231228	184700	255998320	9250	9250	9250	9250	0
77	20231228	184600	255998320	9250	9250	9250	9250	0
78	20231228	184500	255998320	9250	9250	9250	9250	0
79	20231228	184400	255998320	9250	9250	9250	9250	0
80	20231228	184300	255998320	9250	9250	9250	9250	0
81	20231228	184200	255998320	9250	9250	9250	9250	0
82	20231228	184100	255998320	9250	9250	9250	9250	0
83	20231228	184000	255998320	9250	9250	9250	9250	0
84	20231228	183900	255998320	9250	9250	9250	9250	0
85	20231228	183800	255998320	9250	9250	9250	9250	0
86	20231228	183700	255998320	9250	9250	9250	9250	0
87	20231228	183600	255998320	9250	9250	9250	9250	0
88	20231228	183500	255998320	9250	9250	9250	9250	0
89	20231228	183400	255998320	9250	9250	9250	9250	0
90	20231228	183300	255998320	9250	9250	9250	9250	0
91	20231228	183200	255998320	9250	9250	9250	9250	0
92	20231228	183100	255998320	9250	9250	9250	9250	1045
93	20231228	183000	255998320	9250	9250	9250	9250	0
94	20231228	182900	255998320	9250	9250	9250	9250	0
95	20231228	182800	255998320	9250	9250	9250	9250	0
96	20231228	182700	255998320	9250	9250	9250	9250	0
97	20231228	182600	255998320	9250	9250	9250	9250	0
98	20231228	182500	255998320	9250	9250	9250	9250	0
99	20231228	182400	255998320	9250	9250	9250	9250	0
100	20231228	182300	255998320	9250	9250	9250	9250	0
101	20231228	182200	255998320	9250	9250	9250	9250	0
102	20231228	182100	255998320	9250	9250	9250	9250	0
103	20231228	182000	255998320	9250	9250	9250	9250	0
104	20231228	181900	255998320	9250	9250	9250	9250	0
105	20231228	181800	255998320	9250	9250	9250	9250	0
106	20231228	181700	255998320	9250	9250	9250	9250	0
107	20231228	181600	255998320	9250	9250	9250	9250	0
108	20231228	181500	255998320	9250	9250	9250	9250	0
109	20231228	181400	255998320	9250	9250	9250	9250	0
110	20231228	181300	255998320	9250	9250	9250	9250	0
111	20231228	181200	255998320	9250	9250	9250	9250	0
112	20231228	181100	255998320	9250	9250	9250	9250	0
113	20231228	181000	255998320	9250	9250	9250	9250	0
114	20231228	180900	255998320	9250	9250	9250	9250	0
115	20231228	180800	255998320	9250	9250	9250	9250	0
116	20231228	180700	255998320	9250	9250	9250	9250	0
117	20231228	180600	255998320	9250	9250	9250	9250	0
118	20231228	180500	255998320	9250	9250	9250	9250	0
119	20231228	180400	255998320	9250	9250	9250	9250	0
120	20231228	180300	255998320	9250	9250	9250	9250	0
121	20231228	180200	255998320	9250	9250	9250	9250	0
122	20231228	180100	255998320	9250	9250	9250	9250	1045
123	20231228	180000	255998320	9250	9250	9250	9250	0
124	20231228	175900	255998320	9250	9250	9250	9250	0
125	20231228	175800	255998320	9250	9250	9250	9250	0
126	20231228	175700	255998320	9250	9250	9250	9250	0
127	20231228	175600	255998320	9250	9250	9250	9250	0
128	20231228	175500	255998320	9250	9250	9250	9250	0
129	20231228	175400	255998320	9250	9250	9250	9250	0
130	20231228	175300	255998320	9250	9250	9250	9250	0
131	20231228	175200	255998320	9250	9250	9250	9250	0
132	20231228	175100	255998320	9250	9250	9250	9250	0
133	20231228	175000	255998320	9250	9250	9250	9250	0
134	20231228	174900	255998320	9250	9250	9250	9250	0
135	20231228	174800	255998320	9250	9250	9250	9250	0
136	20231228	174700	255998320	9250	9250	9250	9250	0
137	20231228	174600	255998320	9250	9250	9250	9250	0
138	20231228	174500	255998320	9250	9250	9250	9250	0
139	20231228	174400	255998320	9250	9250	9250	9250	0
140	20231228	174300	255998320	9250	9250	9250	9250	0
141	20231228	174200	255998320	9250	9250	9250	9250	0
142	20231228	174100	255998320	9250	9250	9250	9250	0
143	20231228	174000	255998320	9250	9250	9250	9250	0
144	20231228	173900	255998320	9250	9250	9250	9250	0
145	20231228	173800	255998320	9250	9250	9250	9250	0
146	20231228	173700	255998320	9250	9250	9250	9250	0
147	20231228	173600	255998320	9250	9250	9250	9250	0
148	20231228	173500	255998320	9250	9250	9250	9250	0
149	20231228	173400	255998320	9250	9250	9250	9250	0
150	20231228	173300	255998320	9250	9250	9250	9250	0
151	20231228	173200	255998320	9250	9250	9250	9250	0
152	20231228	173100	255998320	9250	9250	9250	9250	1045
153	20231228	173000	255998320	9250	9250	9250	9250	0
154	20231228	172900	255998320	9250	9250	9250	9250	0
155	20231228	172800	255998320	9250	9250	9250	9250	0
156	20231228	172700	255998320	9250	9250	9250	9250	0
157	20231228	172600	255998320	9250	9250	9250	9250	0
158	20231228	172500	255998320	9250	9250	9250	9250	0
159	20231228	172400	255998320	9250	9250	9250	9250	0
160	20231228	172300	255998320	9250	9250	9250	9250	0
161	20231228	172200	255998320	9250	9250	9250	9250	0
162	20231228	172100	255998320	9250	9250	9250	9250	0
163	20231228	172000	255998320	9250	9250	9250	9250	0
164	20231228	171900	255998320	9250	9250	9250	9250	0
165	20231228	171800	255998320	9250	9250	9250	9250	0
166	20231228	171700	255998320	9250	9250	9250	9250	0
167	20231228	171600	255998320	9250	9250	9250	9250	0
168	20231228	171500	255998320	9250	9250	9250	9250	0
169	20231228	171400	255998320	9250	9250	9250	9250	0
170	20231228	171300	255998320	9250	9250	9250	9250	0
171	20231228	171200	255998320	9250	9250	9250	9250	0
172	20231228	171100	255998320	9250	9250	9250	9250	0
173	20231228	171000	255998320	9250	9250	9250	9250	0
174	20231228	170900	255998320	9250	9250	9250	9250	0
175	20231228	170800	255998320	9250	9250	9250	9250	0
176	20231228	170700	255998320	9250	9250	9250	9250	0
177	20231228	170600	255998320	9250	9250	9250	9250	0
178	20231228	170500	255998320	9250	9250	9250	9250	0
179	20231228	170400	255998320	9250	9250	9250	9250	0
180	20231228	170300	255998320	9250	9250	9250	9250	0
181	20231228	170200	255998320	9250	9250	9250	9250	0
182	20231228	170100	255998320	9250	9250	9250	9250	1045
183	20231228	170000	255998320	9250	9250	9250	9250	0
184	20231228	165900	255998320	9250	9250	9250	9250	0
185	20231228	165800	255998320	9250	9250	9250	9250	0
186	20231228	165700	255998320	9250	9250	9250	9250	0
187	20231228	165600	255998320	9250	9250	9250	9250	0
188	20231228	165500	255998320	9250	9250	9250	9250	0
189	20231228	165400	255998320	9250	9250	9250	9250	0
190	20231228	165300	255998320	9250	9250	9250	9250	0
191	20231228	165200	255998320	9250	9250	9250	9250	0
192	20231228	165100	255998320	9250	9250	9250	9250	0
193	20231228	165000	255998320	9250	9250	9250	9250	0
194	20231228	164900	255998320	9250	9250	9250	9250	0
195	20231228	164800	255998320	9250	9250	9250	9250	0
196	20231228	164700	255998320	9250	9250	9250	9250	0
197	20231228	164600	255998320	9250	9250	9250	9250	0
198	20231228	164500	255998320	9250	9250	9250	9250	0
199	20231228	164400	255998320	9250	9250	9250	9250	0
200	20231228	164300	255998320	9250	9250	9250	9250	0
201	20231228	164200	255998320	9250	9250	9250	9250	0
202	20231228	164100	255998320	9250	9250	9250	9250	0
203	20231228	164000	255998320	9250	9250	9250	9250	0
204	20231228	163900	255998320	9250	9250	9250	9250	0
205	20231228	163800	255998320	9250	9250	9250	9250	0
206	20231228	163700	255998320	9250	9250	9250	9250	0
207	20231228	163600	255998320	9250	9250	9250	9250	0
208	20231228	163500	255998320	9250	9250	9250	9250	0
209	20231228	163400	255998320	9250	9250	9250	9250	0
210	20231228	163300	255998320	9250	9250	9250	9250	0
211	20231228	163200	255998320	9250	9250	9250	9250	0
212	20231228	163100	255998320	9250	9250	9250	9250	1045
213	20231228	163000	255998320	9250	9250	9250	9250	0
214	20231228	162900	255998320	9250	9250	9250	9250	0
215	20231228	162800	255998320	9250	9250	9250	9250	0
216	20231228	162700	255998320	9250	9250	9250	9250	0
217	20231228	162600	255998320	9250	9250	9250	9250	0
218	20231228	162500	255998320	9250	9250	9250	9250	0
219	20231228	162400	255998320	9250	9250	9250	9250	0
220	20231228	162300	255998320	9250	9250	9250	9250	0
221	20231228	162200	255998320	9250	9250	9250	9250	0
222	20231228	162100	255998320	9250	9250	9250	9250	0
223	20231228	162000	255998320	9250	9250	9250	9250	0
224	20231228	161900	255998320	9250	9250	9250	9250	0
225	20231228	161800	255998320	9250	9250	9250	9250	0
226	20231228	161700	255998320	9250	9250	9250	9250	0
227	20231228	161600	255998320	9250	9250	9250	9250	0
228	20231228	161500	255998320	9250	9250	9250	9250	0
229	20231228	161400	255998320	9250	9250	9250	9250	0
230	20231228	161300	255998320	9250	9250	9250	9250	0
231	20231228	161200	255998320	9250	9250	9250	9250	0
232	20231228	161100	255998320	9250	9250	9250	9250	0
233	20231228	161000	255998320	9250	9250	9250	9250	0
234	20231228	160900	255998320	9250	9250	9250	9250	0
235	20231228	160800	255998320	9250	9250	9250	9250	0
236	20231228	160700	255998320	9250	9250	9250	9250	0
237	20231228	160600	255998320	9250	9250	9250	9250	0
238	20231228	160500	255998320	9250	9250	9250	9250	0
239	20231228	160400	255998320	9250	9250	9250	9250	0
240	20231228	160300	255998320	9250	9250	9250	9250	0
241	20231228	160200	255998320	9250	9250	9250	9250	0
242	20231228	160100	255998320	9250	9250	9250	9250	1045
243	20231228	160000	255998320	9250	9250	9250	9250	0
244	20231228	155900	255998320	9250	9250	9250	9250	0
245	20231228	155800	255998320	9250	9250	9250	9250	0
246	20231228	155700	255998320	9250	9250	9250	9250	0
247	20231228	155600	255998320	9250	9250	9250	9250	0
248	20231228	155500	255998320	9250	9250	9250	9250	0
249	20231228	155400	255998320	9250	9250	9250	9250	0
250	20231228	155300	255998320	9250	9250	9250	9250	0
251	20231228	155200	255998320	9250	9250	9250	9250	0
252	20231228	155100	255998320	9250	9250	9250	9250	0
253	20231228	155000	255998320	9250	9250	9250	9250	0
254	20231228	154900	255998320	9250	9250	9250	9250	0
255	20231228	154800	255998320	9250	9250	9250	9250	0
256	20231228	154700	255998320	9250	9250	9250	9250	0
257	20231228	154600	255998320	9250	9250	9250	9250	0
258	20231228	154500	255998320	9250	9250	9250	9250	0
259	20231228	154400	255998320	9250	9250	9250	9250	0
260	20231228	154300	255998320	9250	9250	9250	9250	0
261	20231228	154200	255998320	9250	9250	9250	9250	0
262	20231228	154100	255998320	9250	9250	9250	9250	0
263	20231228	154000	255998320	9250	9250	9250	9250	0
264	20231228	153900	255998320	9250	9250	9250	9250	0
265	20231228	153800	255998320	9250	9250	9250	9250	0
266	20231228	153700	255998320	9250	9250	9250	9250	0
267	20231228	153600	255998320	9250	9250	9250	9250	0
268	20231228	153500	255998320	9250	9250	9250	9250	0
269	20231228	153400	255998320	9250	9250	9250	9250	0
270	20231228	153300	255998320	9250	9250	9250	9250	0
271	20231228	153200	255998320	9250	9250	9250	9250	0
272	20231228	153100	255998320	9250	9250	9250	9250	1045
273	20231228	153000	255998320	9250	9250	9250	9250	1045
274	20231228	152900	246332070	9250	9250	9250	9250	0
275	20231228	152800	246332070	9250	9250	9250	9250	0
276	20231228	152700	246332070	9250	9250	9250	9250	0
277	20231228	152600	246332070	9250	9250	9250	9250	0
278	20231228	152500	246332070	9250	9250	9250	9250	0
279	20231228	152400	246332070	9250	9250	9250	9250	0
280	20231228	152300	246332070	9250	9250	9250	9250	0
281	20231228	152200	246332070	9250	9250	9250	9250	0
282	20231228	152100	246332070	9250	9250	9250	9250	0
283	20231228	152000	246332070	9250	9250	9250	9250	0
284	20231228	151900	246332070	9250	9220	9260	9220	107
285	20231228	151800	245342610	9220	9220	9240	9220	15
286	20231228	151700	245204270	9260	9230	9260	9220	116
287	20231228	151600	244134500	9220	9230	9230	9220	68
288	20231228	151500	243506880	9230	9230	9230	9230	20
289	20231228	151400	243322280	9230	9260	9260	9230	4
290	20231228	151300	243285300	9260	9260	9260	9260	19
291	20231228	151200	243109360	9260	9260	9260	9230	8
292	20231228	151100	243035340	9260	9260	9260	9260	17
293	20231228	151000	242877920	9260	9260	9260	9240	57
294	20231228	150900	242350670	9260	9260	9260	9260	180
295	20231228	150800	240683870	9260	9270	9270	9260	261
296	20231228	150700	238265950	9270	9270	9270	9260	423
297	20231228	150600	234345210	9270	9280	9280	9260	416
298	20231228	150500	230488850	9270	9270	9280	9270	404
299	20231228	150400	226741060	9270	9270	9270	9270	305
300	20231228	150300	223913710	9270	9270	9270	9270	376
301	20231228	150200	220428190	9270	9260	9270	9260	476
302	20231228	150100	216017970	9260	9260	9260	9260	353
303	20231228	150000	212749190	9260	9250	9260	9250	230
304	20231228	145900	210620400	9250	9250	9250	9250	373
305	20231228	145800	207170150	9250	9250	9250	9240	430
306	20231228	145700	203193370	9250	9250	9250	9250	365
307	20231228	145600	199817120	9250	9250	9250	9240	322
308	20231228	145500	196840080	9250	9240	9250	9240	518
309	20231228	145400	192052020	9250	9240	9250	9240	257
310	20231228	145300	189675580	9240	9240	9240	9230	396
311	20231228	145200	186017040	9240	9240	9240	9240	240
312	20231228	145100	183799440	9240	9230	9240	9230	476
313	20231228	145000	179405170	9210	9230	9240	9210	447
314	20231228	144900	175282930	9230	9240	9250	9230	493
315	20231228	144800	170728820	9250	9250	9250	9230	377
316	20231228	144700	167244170	9240	9250	9250	9240	294
317	20231228	144600	164526290	9240	9240	9250	9240	367
318	20231228	144500	161132670	9240	9250	9250	9230	332
319	20231228	144400	158063870	9250	9230	9250	9220	859
320	20231228	144300	150135800	9230	9220	9230	9210	232
321	20231228	144200	147997710	9220	9210	9220	9210	280
322	20231228	144100	145416240	9210	9210	9210	9160	6
323	20231228	144000	145361030	9210	9210	9210	9160	2020
324	20231228	143900	126837320	9210	9220	9220	9210	7
325	20231228	143800	126772830	9220	9220	9220	9220	18
326	20231228	143700	126606870	9220	9210	9220	9210	116
327	20231228	143600	125538490	9210	9210	9210	9210	6
328	20231228	143500	125483230	9210	9210	9210	9210	19
329	20231228	143400	125308240	9210	9210	9210	9210	6
330	20231228	143300	125252980	9210	9200	9210	9200	27
331	20231228	143200	125004380	9210	9210	9210	9210	6
332	20231228	143100	124949120	9210	9210	9210	9210	15
333	20231228	143000	124810970	9210	9210	9210	9200	22
334	20231228	142900	124608360	9210	9210	9210	9210	3
335	20231228	142800	124580730	9210	9210	9210	9210	19
336	20231228	142700	124405740	9210	9210	9210	9210	4
337	20231228	142600	124368900	9210	9210	9210	9210	20
338	20231228	142500	124184700	9210	9200	9210	9200	9
339	20231228	142400	124101860	9200	9210	9210	9200	19
340	20231228	142300	123926990	9210	9210	9210	9200	130
341	20231228	142200	122730800	9210	9210	9210	9210	4
342	20231228	142100	122693960	9210	9210	9210	9210	15
343	20231228	142000	122555810	9210	9210	9210	9210	6
344	20231228	141900	122500550	9210	9210	9210	9200	373
345	20231228	141800	119067220	9210	9210	9210	9210	6
346	20231228	141700	119011960	9210	9210	9210	9210	115
347	20231228	141600	117952810	9210	9200	9210	9200	69
348	20231228	141500	117317980	9200	9200	9200	9200	6
349	20231228	141400	117262780	9200	9200	9200	9200	17
350	20231228	141300	117106380	9200	9200	9200	9200	6
351	20231228	141200	117051180	9200	9200	9200	9200	21
352	20231228	141100	116857980	9200	9200	9200	9200	17
353	20231228	141000	116701580	9200	9190	9200	9190	8
354	20231228	140900	116627990	9210	9210	9210	9210	20
355	20231228	140800	116443790	9210	9210	9210	9210	4
356	20231228	140700	116406950	9210	9210	9210	9210	18
357	20231228	140600	116241170	9210	9200	9210	9200	131
358	20231228	140500	115035950	9200	9200	9200	9200	22
359	20231228	140400	114833550	9210	9210	9210	9210	18
360	20231228	140300	114667770	9210	9200	9210	9200	27
361	20231228	140200	114419340	9200	9210	9210	9200	22
362	20231228	140100	114216740	9210	9210	9210	9210	9
363	20231228	140000	114133850	9210	9200	9210	9200	30
364	20231228	135900	113857720	9210	9210	9210	9200	19
365	20231228	135800	113682870	9200	9200	9200	9200	11
366	20231228	135700	113581670	9210	9210	9210	9210	20
367	20231228	135600	113397470	9210	9210	9210	9210	32
368	20231228	135500	113102750	9210	9210	9210	9210	18
369	20231228	135400	112936970	9210	9210	9210	9180	14
370	20231228	135300	112808210	9210	9210	9210	9210	17
371	20231228	135200	112651640	9210	9210	9210	9210	21
372	20231228	135100	112458230	9210	9210	9210	9210	3
373	20231228	135000	112430600	9210	9190	9210	9180	421
374	20231228	134900	108565240	9210	9210	9210	9210	5
375	20231228	134800	108519190	9210	9210	9210	9210	20
376	20231228	134700	108334990	9210	9210	9210	9210	4
377	20231228	134600	108298150	9210	9210	9210	9210	20
378	20231228	134500	108113950	9210	9210	9210	9210	18
379	20231228	134400	107948170	9200	9210	9210	9200	18
380	20231228	134300	107782550	9180	9210	9210	9180	27
381	20231228	134200	107534120	9210	9210	9210	9210	6
382	20231228	134100	107478860	9180	9210	9210	9180	235
383	20231228	134000	105318820	9210	9210	9210	9210	7
384	20231228	133900	105254350	9210	9210	9210	9210	18
385	20231228	133800	105088570	9210	9210	9210	9210	21
386	20231228	133700	104895160	9220	9220	9220	9220	2
387	20231228	133600	104876720	9220	9220	9220	9220	19
388	20231228	133500	104701540	9220	9220	9220	9220	6
389	20231228	133400	104646220	9220	9220	9220	9220	20
390	20231228	133300	104461820	9220	9220	9220	9200	35
391	20231228	133200	104139540	9220	9220	9220	9220	5
392	20231228	133100	104093440	9220	9220	9220	9220	24
393	20231228	133000	103872160	9220	9220	9220	9210	253
394	20231228	132900	101541990	9220	9210	9220	9210	37
395	20231228	132800	101201050	9220	9220	9220	9220	5
396	20231228	132700	101154950	9220	9220	9220	9220	20
397	20231228	132600	100970550	9220	9220	9220	9210	16
398	20231228	132500	100823040	9220	9220	9220	9210	8
399	20231228	132400	100749290	9220	9220	9220	9220	18
400	20231228	132300	100583330	9220	9230	9230	9220	6
401	20231228	132200	100527990	9230	9230	9230	9230	17
402	20231228	132100	100371080	9230	9230	9230	9230	5
403	20231228	132000	100324930	9230	9230	9230	9230	31
404	20231228	131900	100038800	9230	9230	9230	9230	20
405	20231228	131800	99854200	9220	9230	9230	9220	202
406	20231228	131700	97991740	9230	9220	9230	9220	21
407	20231228	131600	97798080	9220	9220	9220	9220	26
408	20231228	131500	97558360	9220	9220	9220	9220	16
409	20231228	131400	97410840	9220	9220	9220	9220	7
410	20231228	131300	97346300	9220	9220	9220	9220	15
411	20231228	131200	97208000	9220	9220	9220	9220	21
412	20231228	131100	97014380	9220	9220	9220	9220	2
413	20231228	131000	96995940	9220	9220	9220	9220	24
414	20231228	130900	96774660	9220	9220	9220	9220	4
415	20231228	130800	96737780	9220	9220	9220	9220	19
416	20231228	130700	96562600	9220	9220	9220	9220	18
417	20231228	130600	96396640	9220	9220	9220	9220	6
418	20231228	130500	96341320	9220	9220	9220	9220	16
419	20231228	130400	96193800	9220	9220	9220	9220	7
420	20231228	130300	96129260	9210	9210	9210	9210	17
421	20231228	130200	95972690	9200	9210	9210	9200	15
422	20231228	130100	95834640	9210	9210	9210	9210	18
423	20231228	130000	95668860	9210	9210	9210	9210	21
424	20231228	125900	95475450	9200	9200	9200	9200	0
425	20231228	125800	95475450	9200	9200	9200	9200	10
426	20231228	125700	95383450	9220	9220	9220	9220	0
427	20231228	125600	95383450	9220	9220	9220	9220	0
428	20231228	125500	95383450	9220	9220	9220	9220	1
429	20231228	125400	95374230	9190	9190	9190	9190	0
430	20231228	125300	95374230	9190	9190	9190	9190	0
431	20231228	125200	95374230	9190	9190	9190	9190	0
432	20231228	125100	95374230	9190	9200	9200	9190	2
433	20231228	125000	95355840	9220	9220	9220	9220	0
434	20231228	124900	95355840	9220	9220	9220	9220	0
435	20231228	124800	95355840	9220	9220	9220	9220	0
436	20231228	124700	95355840	9220	9220	9220	9220	0
437	20231228	124600	95355840	9220	9220	9220	9220	0
438	20231228	124500	95355840	9220	9220	9220	9220	0
439	20231228	124400	95355840	9220	9220	9220	9220	0
440	20231228	124300	95355840	9220	9220	9220	9220	0
441	20231228	124200	95355840	9220	9220	9220	9220	0
442	20231228	124100	95355840	9220	9220	9220	9220	0
443	20231228	124000	95355840	9220	9220	9220	9220	0
444	20231228	123900	95355840	9220	9220	9220	9220	0
445	20231228	123800	95355840	9220	9220	9220	9220	1
446	20231228	123700	95346620	9180	9180	9180	9180	0
447	20231228	123600	95346620	9180	9180	9180	9180	0
448	20231228	123500	95346620	9180	9180	9180	9180	0
449	20231228	123400	95346620	9180	9180	9180	9180	0
450	20231228	123300	95346620	9180	9180	9180	9180	0
451	20231228	123200	95346620	9180	9180	9180	9180	0
452	20231228	123100	95346620	9180	9180	9180	9180	0
453	20231228	123000	95346620	9180	9180	9180	9180	339
454	20231228	122900	92234600	9180	9180	9180	9180	0
455	20231228	122800	92234600	9180	9190	9190	9180	8
456	20231228	122700	92161140	9220	9220	9220	9220	0
457	20231228	122600	92161140	9220	9210	9220	9210	4
458	20231228	122500	92124280	9180	9180	9180	9180	0
459	20231228	122400	92124280	9180	9180	9180	9180	0
460	20231228	122300	92124280	9180	9180	9180	9180	0
461	20231228	122200	92124280	9180	9180	9180	9180	0
462	20231228	122100	92124280	9180	9180	9180	9180	0
463	20231228	122000	92124280	9180	9180	9180	9180	0
464	20231228	121900	92124280	9180	9180	9180	9180	10
465	20231228	121800	92032480	9230	9230	9230	9230	0
466	20231228	121700	92032480	9230	9230	9230	9230	2
467	20231228	121600	92014020	9220	9220	9220	9220	0
468	20231228	121500	92014020	9220	9220	9220	9220	0
469	20231228	121400	92014020	9220	9220	9220	9220	0
470	20231228	121300	92014020	9220	9220	9220	9220	0
471	20231228	121200	92014020	9220	9220	9220	9220	0
472	20231228	121100	92014020	9220	9220	9220	9220	202
473	20231228	121000	90151580	9170	9170	9170	9170	0
474	20231228	120900	90151580	9170	9210	9210	9170	2301
475	20231228	120800	69031990	9210	9210	9210	9210	0
476	20231228	120700	69031990	9210	9210	9210	9210	0
477	20231228	120600	69031990	9210	9210	9210	9210	0
478	20231228	120500	69031990	9210	9210	9210	9210	0
479	20231228	120400	69031990	9210	9210	9210	9210	0
480	20231228	120300	69031990	9210	9210	9210	9210	11
481	20231228	120200	68930680	9220	9220	9220	9220	0
482	20231228	120100	68930680	9220	9220	9220	9220	0
483	20231228	120000	68930680	9220	9220	9220	9220	2
484	20231228	115900	68912240	9240	9240	9240	9240	2
485	20231228	115800	68893760	9240	9240	9240	9240	2
486	20231228	115700	68875280	9240	9240	9240	9240	2
487	20231228	115600	68856800	9240	9240	9240	9240	2
488	20231228	115500	68838320	9240	9210	9240	9210	3
489	20231228	115400	68810630	9240	9240	9240	9240	2
490	20231228	115300	68792150	9240	9240	9240	9240	2
491	20231228	115200	68773670	9240	9240	9240	9240	6
492	20231228	115100	68718230	9240	9240	9240	9240	3
493	20231228	115000	68690510	9240	9240	9240	9240	2
494	20231228	114900	68672030	9240	9240	9240	9240	572
495	20231228	114800	63386750	9250	9240	9250	9240	52
496	20231228	114700	62906250	9240	9240	9250	9240	50
497	20231228	114600	62444240	9240	9240	9240	9240	104
498	20231228	114500	61483280	9240	9240	9240	9240	2
499	20231228	114400	61464800	9240	9240	9240	9240	2
500	20231228	114300	61446320	9240	9240	9240	9240	2
501	20231228	114200	61427840	9240	9240	9240	9240	2
502	20231228	114100	61409360	9240	9240	9240	9240	3
503	20231228	114000	61381640	9240	9240	9240	9240	3
504	20231228	113900	61353920	9200	9240	9240	9200	12
505	20231228	113800	61243430	9240	9240	9240	9240	4
506	20231228	113700	61206470	9240	9240	9240	9240	3
507	20231228	113600	61178750	9200	9210	9210	9200	50
508	20231228	113500	60718740	9220	9230	9230	9220	13
509	20231228	113400	60598850	9230	9230	9230	9230	22
510	20231228	113300	60395790	9230	9230	9230	9230	2
511	20231228	113200	60377330	9230	9230	9230	9230	3
512	20231228	113100	60349640	9230	9230	9230	9230	1
513	20231228	113000	60340410	9230	9230	9230	9230	2
514	20231228	112900	60321950	9230	9230	9230	9230	4
515	20231228	112800	60285030	9230	9230	9230	9230	1
516	20231228	112700	60275800	9230	9210	9230	9210	33
517	20231228	112600	59971230	9230	9230	9230	9230	2
518	20231228	112500	59952770	9230	9220	9230	9220	2
519	20231228	112400	59934320	9230	9230	9230	9230	3
520	20231228	112300	59906630	9230	9230	9230	9230	1
521	20231228	112200	59897400	9230	9230	9230	9230	3
522	20231228	112100	59869710	9230	9230	9230	9230	2
523	20231228	112000	59851250	9230	9230	9230	9230	2
524	20231228	111900	59832790	9230	9230	9230	9230	2
525	20231228	111800	59814330	9230	9230	9230	9230	2
526	20231228	111700	59795870	9240	9240	9240	9240	3
527	20231228	111600	59768150	9240	9240	9240	9240	4
528	20231228	111500	59731190	9240	9240	9240	9240	312
529	20231228	111400	56848310	9240	9240	9240	9240	4
530	20231228	111300	56811350	9240	9240	9240	9240	1
531	20231228	111200	56802110	9240	9240	9240	9240	13
532	20231228	111100	56681990	9240	9240	9240	9240	4
533	20231228	111000	56645030	9240	9210	9240	9210	246
534	20231228	110900	54377690	9210	9240	9240	9210	374
535	20231228	110800	50933050	9240	9240	9240	9240	1
536	20231228	110700	50923810	9240	9220	9240	9220	222
537	20231228	110600	48876930	9240	9240	9240	9240	3
538	20231228	110500	48849210	9240	9240	9240	9240	1
539	20231228	110400	48839970	9240	9240	9240	9230	24
540	20231228	110300	48618410	9240	9240	9240	9240	2
541	20231228	110200	48599930	9240	9230	9240	9230	2
542	20231228	110100	48581460	9240	9240	9240	9240	3
543	20231228	110000	48553740	9240	9240	9240	9240	1
544	20231228	105900	48544500	9240	9230	9240	9230	4
545	20231228	105800	48507560	9230	9230	9230	9230	3
546	20231228	105700	48479870	9230	9230	9230	9230	1
547	20231228	105600	48470640	9230	9230	9230	9230	3
548	20231228	105500	48442950	9240	9240	9240	9240	1
549	20231228	105400	48433710	9240	9240	9240	9240	2
550	20231228	105300	48415230	9240	9220	9240	9220	25
551	20231228	105200	48184650	9240	9240	9240	9240	1
552	20231228	105100	48175410	9240	9240	9240	9240	4
553	20231228	105000	48138450	9240	9240	9240	9240	2
554	20231228	104900	48119970	9230	9240	9240	9230	3
555	20231228	104800	48092260	9240	9240	9240	9240	3
556	20231228	104700	48064540	9240	9240	9240	9240	1
557	20231228	104600	48055300	9240	9240	9240	9240	3
558	20231228	104500	48027580	9240	9240	9240	9240	2
559	20231228	104400	48009100	9240	9240	9240	9240	2
560	20231228	104300	47990620	9240	9240	9240	9240	2
561	20231228	104200	47972140	9240	9240	9240	9240	1
562	20231228	104100	47962900	9200	9240	9240	9200	104
563	20231228	104000	47005100	9240	9240	9240	9240	2
564	20231228	103900	46986620	9220	9240	9240	9220	2
565	20231228	103800	46968160	9240	9230	9240	9230	37
566	20231228	103700	46626620	9230	9230	9230	9230	148
567	20231228	103600	45260580	9230	9230	9230	9230	2
568	20231228	103500	45242120	9210	9230	9230	9210	7
569	20231228	103400	45177550	9230	9230	9230	9230	1
570	20231228	103300	45168320	9230	9230	9230	9210	204
571	20231228	103200	43285420	9230	9220	9230	9220	115
572	20231228	103100	42225110	9220	9220	9220	9220	1
573	20231228	103000	42215890	9220	9210	9220	9210	285
574	20231228	102900	39588200	9220	9210	9220	9210	2
575	20231228	102800	39569770	9210	9210	9210	9210	2
576	20231228	102700	39551350	9220	9220	9220	9220	2
577	20231228	102600	39532910	9210	9210	9210	9210	46
578	20231228	102500	39109250	9210	9200	9210	9200	6
579	20231228	102400	39054010	9210	9210	9210	9210	3
580	20231228	102300	39026380	9200	9200	9200	9200	2
581	20231228	102200	39007980	9200	9200	9200	9200	0
582	20231228	102100	39007980	9200	9200	9200	9200	0
583	20231228	102000	39007980	9200	9200	9200	9200	0
584	20231228	101900	39007980	9200	9200	9200	9200	1
585	20231228	101800	38998780	9200	9200	9200	9200	0
586	20231228	101700	38998780	9200	9200	9200	9200	17
587	20231228	101600	38842380	9210	9210	9210	9210	7
588	20231228	101500	38777910	9210	9210	9210	9210	0
589	20231228	101400	38777910	9210	9210	9210	9210	198
590	20231228	101300	36954330	9220	9220	9220	9220	0
591	20231228	101200	36954330	9220	9210	9220	9210	2
592	20231228	101100	36935900	9210	9210	9210	9210	1
593	20231228	101000	36926690	9230	9230	9230	9230	0
594	20231228	100900	36926690	9230	9230	9230	9230	0
595	20231228	100800	36926690	9230	9230	9230	9230	0
596	20231228	100700	36926690	9230	9230	9230	9230	0
597	20231228	100600	36926690	9230	9220	9230	9220	3
598	20231228	100500	36899010	9230	9230	9230	9230	0
599	20231228	100400	36899010	9230	9220	9230	9220	75
600	20231228	100300	36206850	9230	9230	9230	9230	0
601	20231228	100200	36206850	9230	9230	9230	9230	0
602	20231228	100100	36206850	9230	9230	9230	9230	0
603	20231228	100000	36206850	9230	9230	9230	9230	0
604	20231228	095900	36206850	9230	9180	9230	9180	606
605	20231228	095800	30633330	9170	9170	9170	9170	0
606	20231228	095700	30633330	9170	9170	9170	9170	6
607	20231228	095600	30578310	9180	9180	9180	9180	213
608	20231228	095500	28622970	9180	9180	9180	9180	310
609	20231228	095400	25777170	9190	9190	9190	9190	24
610	20231228	095300	25556610	9200	9200	9200	9200	0
611	20231228	095200	25556610	9200	9200	9200	9200	0
612	20231228	095100	25556610	9200	9200	9200	9200	0
613	20231228	095000	25556610	9200	9200	9200	9200	0
614	20231228	094900	25556610	9200	9200	9200	9200	1
615	20231228	094800	25547410	9200	9190	9200	9190	113
616	20231228	094700	24507940	9200	9200	9200	9200	200
617	20231228	094600	22667940	9200	9200	9200	9200	60
618	20231228	094500	22115940	9210	9210	9210	9210	0
619	20231228	094400	22115940	9210	9210	9210	9210	0
620	20231228	094300	22115940	9210	9210	9210	9210	10
621	20231228	094200	22023840	9210	9210	9210	9210	1
622	20231228	094100	22014630	9200	9200	9200	9200	1
623	20231228	094000	22005430	9200	9200	9200	9200	0
624	20231228	093900	22005430	9200	9200	9200	9200	0
625	20231228	093800	22005430	9200	9200	9200	9200	0
626	20231228	093700	22005430	9200	9200	9200	9200	0
627	20231228	093600	22005430	9200	9210	9210	9200	3
628	20231228	093500	21977820	9200	9210	9210	9200	34
629	20231228	093400	21665010	9200	9170	9200	9170	244
630	20231228	093300	19422700	9170	9200	9200	9170	233
631	20231228	093200	17286060	9200	9200	9200	9200	0
632	20231228	093100	17286060	9200	9200	9200	9200	0
633	20231228	093000	17286060	9200	9200	9200	9200	1
634	20231228	092900	17276860	9220	9220	9220	9220	0
635	20231228	092800	17276860	9220	9220	9220	9220	0
636	20231228	092700	17276860	9220	9220	9220	9220	0
637	20231228	092600	17276860	9220	9220	9220	9220	0
638	20231228	092500	17276860	9220	9220	9220	9220	0
639	20231228	092400	17276860	9220	9180	9220	9170	6
640	20231228	092300	17221780	9230	9230	9230	9230	0
641	20231228	092200	17221780	9230	9230	9230	9230	0
642	20231228	092100	17221780	9230	9230	9230	9230	0
643	20231228	092000	17221780	9230	9230	9230	9230	0
644	20231228	091900	17221780	9230	9230	9230	9230	0
645	20231228	091800	17221780	9230	9230	9230	9230	0
646	20231228	091700	17221780	9230	9230	9230	9230	201
647	20231228	091600	15366550	9230	9230	9230	9230	86
648	20231228	091500	14572770	9230	9180	9230	9160	122
649	20231228	091400	13453510	9260	9200	9260	9200	42
650	20231228	091300	13067050	9170	9200	9200	9170	81
651	20231228	091200	12321880	9200	9200	9200	9200	1
652	20231228	091100	12312680	9180	9180	9180	9180	198
653	20231228	091000	10495040	9180	9180	9180	9180	1
654	20231228	090900	10485860	9150	9150	9150	9150	50
655	20231228	090800	10028360	9150	9150	9150	9150	0
656	20231228	090700	10028360	9150	9150	9150	9150	0
657	20231228	090600	10028360	9150	9150	9170	9150	182
658	20231228	090500	8362590	9150	9150	9150	9150	604
659	20231228	090400	2835990	9160	9180	9180	9160	160
660	20231228	090300	1370350	9190	9190	9190	9190	0
661	20231228	090200	1370350	9190	9190	9190	9190	0
662	20231228	090100	1370350	9190	9190	9190	9190	0
663	20231228	090000	1370350	9190	9200	9200	9190	149