KissMeData/045300/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	192800	187159345	4065	4065	4065	4065	1333
3	20231228	192700	187159345	4065	4065	4065	4065	0
4	20231228	192600	187159345	4065	4065	4065	4065	0
5	20231228	192500	187159345	4065	4065	4065	4065	0
6	20231228	192400	187159345	4065	4065	4065	4065	0
7	20231228	192300	187159345	4065	4065	4065	4065	0
8	20231228	192200	187159345	4065	4065	4065	4065	0
9	20231228	192100	187159345	4065	4065	4065	4065	0
10	20231228	192000	187159345	4065	4065	4065	4065	0
11	20231228	191900	187159345	4065	4065	4065	4065	0
12	20231228	191800	187159345	4065	4065	4065	4065	0
13	20231228	191700	187159345	4065	4065	4065	4065	0
14	20231228	191600	187159345	4065	4065	4065	4065	0
15	20231228	191500	187159345	4065	4065	4065	4065	0
16	20231228	191400	187159345	4065	4065	4065	4065	0
17	20231228	191300	187159345	4065	4065	4065	4065	0
18	20231228	191200	187159345	4065	4065	4065	4065	0
19	20231228	191100	187159345	4065	4065	4065	4065	0
20	20231228	191000	187159345	4065	4065	4065	4065	0
21	20231228	190900	187159345	4065	4065	4065	4065	0
22	20231228	190800	187159345	4065	4065	4065	4065	0
23	20231228	190700	187159345	4065	4065	4065	4065	0
24	20231228	190600	187159345	4065	4065	4065	4065	0
25	20231228	190500	187159345	4065	4065	4065	4065	0
26	20231228	190400	187159345	4065	4065	4065	4065	0
27	20231228	190300	187159345	4065	4065	4065	4065	0
28	20231228	190200	187159345	4065	4065	4065	4065	0
29	20231228	190100	187159345	4065	4065	4065	4065	0
30	20231228	190000	187159345	4065	4065	4065	4065	0
31	20231228	185900	187159345	4065	4065	4065	4065	0
32	20231228	185800	187159345	4065	4065	4065	4065	1333
33	20231228	185700	187159345	4065	4065	4065	4065	0
34	20231228	185600	187159345	4065	4065	4065	4065	0
35	20231228	185500	187159345	4065	4065	4065	4065	0
36	20231228	185400	187159345	4065	4065	4065	4065	0
37	20231228	185300	187159345	4065	4065	4065	4065	0
38	20231228	185200	187159345	4065	4065	4065	4065	0
39	20231228	185100	187159345	4065	4065	4065	4065	0
40	20231228	185000	187159345	4065	4065	4065	4065	0
41	20231228	184900	187159345	4065	4065	4065	4065	0
42	20231228	184800	187159345	4065	4065	4065	4065	0
43	20231228	184700	187159345	4065	4065	4065	4065	0
44	20231228	184600	187159345	4065	4065	4065	4065	0
45	20231228	184500	187159345	4065	4065	4065	4065	0
46	20231228	184400	187159345	4065	4065	4065	4065	0
47	20231228	184300	187159345	4065	4065	4065	4065	0
48	20231228	184200	187159345	4065	4065	4065	4065	0
49	20231228	184100	187159345	4065	4065	4065	4065	0
50	20231228	184000	187159345	4065	4065	4065	4065	0
51	20231228	183900	187159345	4065	4065	4065	4065	0
52	20231228	183800	187159345	4065	4065	4065	4065	0
53	20231228	183700	187159345	4065	4065	4065	4065	0
54	20231228	183600	187159345	4065	4065	4065	4065	0
55	20231228	183500	187159345	4065	4065	4065	4065	0
56	20231228	183400	187159345	4065	4065	4065	4065	0
57	20231228	183300	187159345	4065	4065	4065	4065	0
58	20231228	183200	187159345	4065	4065	4065	4065	0
59	20231228	183100	187159345	4065	4065	4065	4065	0
60	20231228	183000	187159345	4065	4065	4065	4065	0
61	20231228	182900	187159345	4065	4065	4065	4065	0
62	20231228	182800	187159345	4065	4065	4065	4065	1333
63	20231228	182700	187159345	4065	4065	4065	4065	0
64	20231228	182600	187159345	4065	4065	4065	4065	0
65	20231228	182500	187159345	4065	4065	4065	4065	0
66	20231228	182400	187159345	4065	4065	4065	4065	0
67	20231228	182300	187159345	4065	4065	4065	4065	0
68	20231228	182200	187159345	4065	4065	4065	4065	0
69	20231228	182100	187159345	4065	4065	4065	4065	0
70	20231228	182000	187159345	4065	4065	4065	4065	0
71	20231228	181900	187159345	4065	4065	4065	4065	0
72	20231228	181800	187159345	4065	4065	4065	4065	0
73	20231228	181700	187159345	4065	4065	4065	4065	0
74	20231228	181600	187159345	4065	4065	4065	4065	0
75	20231228	181500	187159345	4065	4065	4065	4065	0
76	20231228	181400	187159345	4065	4065	4065	4065	0
77	20231228	181300	187159345	4065	4065	4065	4065	0
78	20231228	181200	187159345	4065	4065	4065	4065	0
79	20231228	181100	187159345	4065	4065	4065	4065	0
80	20231228	181000	187159345	4065	4065	4065	4065	0
81	20231228	180900	187159345	4065	4065	4065	4065	0
82	20231228	180800	187159345	4065	4065	4065	4065	0
83	20231228	180700	187159345	4065	4065	4065	4065	0
84	20231228	180600	187159345	4065	4065	4065	4065	0
85	20231228	180500	187159345	4065	4065	4065	4065	0
86	20231228	180400	187159345	4065	4065	4065	4065	0
87	20231228	180300	187159345	4065	4065	4065	4065	0
88	20231228	180200	187159345	4065	4065	4065	4065	0
89	20231228	180100	187159345	4065	4065	4065	4065	0
90	20231228	180000	187159345	4065	4065	4065	4065	0
91	20231228	175900	187159345	4065	4065	4065	4065	0
92	20231228	175800	187159345	4065	4065	4065	4065	1333
93	20231228	175700	187159345	4065	4065	4065	4065	0
94	20231228	175600	187159345	4065	4065	4065	4065	0
95	20231228	175500	187159345	4065	4065	4065	4065	0
96	20231228	175400	187159345	4065	4065	4065	4065	0
97	20231228	175300	187159345	4065	4065	4065	4065	0
98	20231228	175200	187159345	4065	4065	4065	4065	0
99	20231228	175100	187159345	4065	4065	4065	4065	0
100	20231228	175000	187159345	4065	4065	4065	4065	0
101	20231228	174900	187159345	4065	4065	4065	4065	0
102	20231228	174800	187159345	4065	4065	4065	4065	0
103	20231228	174700	187159345	4065	4065	4065	4065	0
104	20231228	174600	187159345	4065	4065	4065	4065	0
105	20231228	174500	187159345	4065	4065	4065	4065	0
106	20231228	174400	187159345	4065	4065	4065	4065	0
107	20231228	174300	187159345	4065	4065	4065	4065	0
108	20231228	174200	187159345	4065	4065	4065	4065	0
109	20231228	174100	187159345	4065	4065	4065	4065	0
110	20231228	174000	187159345	4065	4065	4065	4065	0
111	20231228	173900	187159345	4065	4065	4065	4065	0
112	20231228	173800	187159345	4065	4065	4065	4065	0
113	20231228	173700	187159345	4065	4065	4065	4065	0
114	20231228	173600	187159345	4065	4065	4065	4065	0
115	20231228	173500	187159345	4065	4065	4065	4065	0
116	20231228	173400	187159345	4065	4065	4065	4065	0
117	20231228	173300	187159345	4065	4065	4065	4065	0
118	20231228	173200	187159345	4065	4065	4065	4065	0
119	20231228	173100	187159345	4065	4065	4065	4065	0
120	20231228	173000	187159345	4065	4065	4065	4065	0
121	20231228	172900	187159345	4065	4065	4065	4065	0
122	20231228	172800	187159345	4065	4065	4065	4065	1333
123	20231228	172700	187159345	4065	4065	4065	4065	0
124	20231228	172600	187159345	4065	4065	4065	4065	0
125	20231228	172500	187159345	4065	4065	4065	4065	0
126	20231228	172400	187159345	4065	4065	4065	4065	0
127	20231228	172300	187159345	4065	4065	4065	4065	0
128	20231228	172200	187159345	4065	4065	4065	4065	0
129	20231228	172100	187159345	4065	4065	4065	4065	0
130	20231228	172000	187159345	4065	4065	4065	4065	0
131	20231228	171900	187159345	4065	4065	4065	4065	0
132	20231228	171800	187159345	4065	4065	4065	4065	0
133	20231228	171700	187159345	4065	4065	4065	4065	0
134	20231228	171600	187159345	4065	4065	4065	4065	0
135	20231228	171500	187159345	4065	4065	4065	4065	0
136	20231228	171400	187159345	4065	4065	4065	4065	0
137	20231228	171300	187159345	4065	4065	4065	4065	0
138	20231228	171200	187159345	4065	4065	4065	4065	0
139	20231228	171100	187159345	4065	4065	4065	4065	0
140	20231228	171000	187159345	4065	4065	4065	4065	0
141	20231228	170900	187159345	4065	4065	4065	4065	0
142	20231228	170800	187159345	4065	4065	4065	4065	0
143	20231228	170700	187159345	4065	4065	4065	4065	0
144	20231228	170600	187159345	4065	4065	4065	4065	0
145	20231228	170500	187159345	4065	4065	4065	4065	0
146	20231228	170400	187159345	4065	4065	4065	4065	0
147	20231228	170300	187159345	4065	4065	4065	4065	0
148	20231228	170200	187159345	4065	4065	4065	4065	0
149	20231228	170100	187159345	4065	4065	4065	4065	0
150	20231228	170000	187159345	4065	4065	4065	4065	0
151	20231228	165900	187159345	4065	4065	4065	4065	0
152	20231228	165800	187159345	4065	4065	4065	4065	1333
153	20231228	165700	187159345	4065	4065	4065	4065	0
154	20231228	165600	187159345	4065	4065	4065	4065	0
155	20231228	165500	187159345	4065	4065	4065	4065	0
156	20231228	165400	187159345	4065	4065	4065	4065	0
157	20231228	165300	187159345	4065	4065	4065	4065	0
158	20231228	165200	187159345	4065	4065	4065	4065	0
159	20231228	165100	187159345	4065	4065	4065	4065	0
160	20231228	165000	187159345	4065	4065	4065	4065	0
161	20231228	164900	187159345	4065	4065	4065	4065	0
162	20231228	164800	187159345	4065	4065	4065	4065	0
163	20231228	164700	187159345	4065	4065	4065	4065	0
164	20231228	164600	187159345	4065	4065	4065	4065	0
165	20231228	164500	187159345	4065	4065	4065	4065	0
166	20231228	164400	187159345	4065	4065	4065	4065	0
167	20231228	164300	187159345	4065	4065	4065	4065	0
168	20231228	164200	187159345	4065	4065	4065	4065	0
169	20231228	164100	187159345	4065	4065	4065	4065	0
170	20231228	164000	187159345	4065	4065	4065	4065	0
171	20231228	163900	187159345	4065	4065	4065	4065	0
172	20231228	163800	187159345	4065	4065	4065	4065	0
173	20231228	163700	187159345	4065	4065	4065	4065	0
174	20231228	163600	187159345	4065	4065	4065	4065	0
175	20231228	163500	187159345	4065	4065	4065	4065	0
176	20231228	163400	187159345	4065	4065	4065	4065	0
177	20231228	163300	187159345	4065	4065	4065	4065	0
178	20231228	163200	187159345	4065	4065	4065	4065	0
179	20231228	163100	187159345	4065	4065	4065	4065	0
180	20231228	163000	187159345	4065	4065	4065	4065	0
181	20231228	162900	187159345	4065	4065	4065	4065	0
182	20231228	162800	187159345	4065	4065	4065	4065	1333
183	20231228	162700	187159345	4065	4065	4065	4065	0
184	20231228	162600	187159345	4065	4065	4065	4065	0
185	20231228	162500	187159345	4065	4065	4065	4065	0
186	20231228	162400	187159345	4065	4065	4065	4065	0
187	20231228	162300	187159345	4065	4065	4065	4065	0
188	20231228	162200	187159345	4065	4065	4065	4065	0
189	20231228	162100	187159345	4065	4065	4065	4065	0
190	20231228	162000	187159345	4065	4065	4065	4065	0
191	20231228	161900	187159345	4065	4065	4065	4065	0
192	20231228	161800	187159345	4065	4065	4065	4065	0
193	20231228	161700	187159345	4065	4065	4065	4065	0
194	20231228	161600	187159345	4065	4065	4065	4065	0
195	20231228	161500	187159345	4065	4065	4065	4065	0
196	20231228	161400	187159345	4065	4065	4065	4065	0
197	20231228	161300	187159345	4065	4065	4065	4065	0
198	20231228	161200	187159345	4065	4065	4065	4065	0
199	20231228	161100	187159345	4065	4065	4065	4065	0
200	20231228	161000	187159345	4065	4065	4065	4065	0
201	20231228	160900	187159345	4065	4065	4065	4065	0
202	20231228	160800	187159345	4065	4065	4065	4065	0
203	20231228	160700	187159345	4065	4065	4065	4065	0
204	20231228	160600	187159345	4065	4065	4065	4065	0
205	20231228	160500	187159345	4065	4065	4065	4065	0
206	20231228	160400	187159345	4065	4065	4065	4065	0
207	20231228	160300	187159345	4065	4065	4065	4065	0
208	20231228	160200	187159345	4065	4065	4065	4065	0
209	20231228	160100	187159345	4065	4065	4065	4065	0
210	20231228	160000	187159345	4065	4065	4065	4065	0
211	20231228	155900	187159345	4065	4065	4065	4065	0
212	20231228	155800	187159345	4065	4065	4065	4065	1333
213	20231228	155700	187159345	4065	4065	4065	4065	0
214	20231228	155600	187159345	4065	4065	4065	4065	0
215	20231228	155500	187159345	4065	4065	4065	4065	0
216	20231228	155400	187159345	4065	4065	4065	4065	0
217	20231228	155300	187159345	4065	4065	4065	4065	0
218	20231228	155200	187159345	4065	4065	4065	4065	0
219	20231228	155100	187159345	4065	4065	4065	4065	0
220	20231228	155000	187159345	4065	4065	4065	4065	0
221	20231228	154900	187159345	4065	4065	4065	4065	0
222	20231228	154800	187159345	4065	4065	4065	4065	0
223	20231228	154700	187159345	4065	4065	4065	4065	0
224	20231228	154600	187159345	4065	4065	4065	4065	0
225	20231228	154500	187159345	4065	4065	4065	4065	0
226	20231228	154400	187159345	4065	4065	4065	4065	0
227	20231228	154300	187159345	4065	4065	4065	4065	0
228	20231228	154200	187159345	4065	4065	4065	4065	0
229	20231228	154100	187159345	4065	4065	4065	4065	0
230	20231228	154000	187159345	4065	4065	4065	4065	0
231	20231228	153900	187159345	4065	4065	4065	4065	0
232	20231228	153800	187159345	4065	4065	4065	4065	0
233	20231228	153700	187159345	4065	4065	4065	4065	0
234	20231228	153600	187159345	4065	4065	4065	4065	0
235	20231228	153500	187159345	4065	4065	4065	4065	0
236	20231228	153400	187159345	4065	4065	4065	4065	0
237	20231228	153300	187159345	4065	4065	4065	4065	0
238	20231228	153200	187159345	4065	4065	4065	4065	0
239	20231228	153100	187159345	4065	4065	4065	4065	0
240	20231228	153000	187159345	4065	4065	4065	4065	1333
241	20231228	152900	181740700	4065	4065	4065	4065	0
242	20231228	152800	181740700	4065	4065	4065	4065	0
243	20231228	152700	181740700	4065	4065	4065	4065	0
244	20231228	152600	181740700	4065	4065	4065	4065	0
245	20231228	152500	181740700	4065	4065	4065	4065	0
246	20231228	152400	181740700	4065	4065	4065	4065	0
247	20231228	152300	181740700	4065	4065	4065	4065	0
248	20231228	152200	181740700	4065	4065	4065	4065	0
249	20231228	152100	181740700	4065	4065	4065	4065	0
250	20231228	152000	181740700	4065	4065	4065	4065	0
251	20231228	151900	181740700	4065	4065	4065	4065	164
252	20231228	151800	181074040	4060	4060	4060	4060	0
253	20231228	151700	181074040	4060	4060	4060	4060	0
254	20231228	151600	181074040	4060	4060	4060	4060	12
255	20231228	151500	181025320	4060	4065	4065	4060	289
256	20231228	151400	179850580	4065	4065	4065	4065	601
257	20231228	151300	177407515	4070	4070	4070	4070	0
258	20231228	151200	177407515	4070	4070	4070	4070	78
259	20231228	151100	177090055	4065	4065	4065	4065	1
260	20231228	151000	177085990	4070	4070	4070	4070	100
261	20231228	150900	176678990	4065	4065	4065	4065	118
262	20231228	150800	176199320	4065	4065	4065	4065	0
263	20231228	150700	176199320	4065	4065	4065	4065	0
264	20231228	150600	176199320	4065	4065	4065	4065	400
265	20231228	150500	174573320	4065	4065	4065	4065	720
266	20231228	150400	171646520	4065	4070	4070	4065	502
267	20231228	150300	169605885	4070	4070	4070	4070	1
268	20231228	150200	169601815	4065	4065	4065	4065	1
269	20231228	150100	169597750	4070	4070	4070	4070	0
270	20231228	150000	169597750	4070	4070	4070	4070	0
271	20231228	145900	169597750	4070	4070	4070	4070	245
272	20231228	145800	168600600	4070	4070	4070	4070	1
273	20231228	145700	168596530	4070	4070	4070	4070	0
274	20231228	145600	168596530	4070	4070	4070	4070	0
275	20231228	145500	168596530	4070	4070	4070	4070	0
276	20231228	145400	168596530	4070	4070	4070	4070	0
277	20231228	145300	168596530	4070	4070	4070	4070	0
278	20231228	145200	168596530	4070	4070	4070	4070	0
279	20231228	145100	168596530	4070	4070	4070	4070	0
280	20231228	145000	168596530	4070	4070	4070	4070	25
281	20231228	144900	168494780	4070	4070	4070	4070	0
282	20231228	144800	168494780	4070	4070	4070	4070	132
283	20231228	144700	167957540	4070	4070	4070	4070	0
284	20231228	144600	167957540	4070	4070	4070	4070	0
285	20231228	144500	167957540	4070	4060	4070	4060	493
286	20231228	144400	165955195	4060	4060	4060	4060	2
287	20231228	144300	165947075	4040	4050	4050	4040	1036
288	20231228	144200	161759775	4060	4060	4060	4060	24
289	20231228	144100	161662335	4055	4055	4055	4055	439
290	20231228	144000	159882190	4050	4050	4050	4050	0
291	20231228	143900	159882190	4050	4050	4050	4050	0
292	20231228	143800	159882190	4050	4050	4050	4050	0
293	20231228	143700	159882190	4050	4050	4050	4050	126
294	20231228	143600	159371890	4050	4050	4050	4050	0
295	20231228	143500	159371890	4050	4050	4050	4050	0
296	20231228	143400	159371890	4050	4050	4050	4050	0
297	20231228	143300	159371890	4050	4050	4050	4050	0
298	20231228	143200	159371890	4050	4050	4050	4050	163
299	20231228	143100	158711740	4050	4050	4050	4050	211
300	20231228	143000	157857190	4055	4055	4055	4055	0
301	20231228	142900	157857190	4055	4055	4055	4055	0
302	20231228	142800	157857190	4055	4055	4055	4055	0
303	20231228	142700	157857190	4055	4055	4055	4055	125
304	20231228	142600	157350315	4055	4055	4055	4055	0
305	20231228	142500	157350315	4055	4055	4055	4055	0
306	20231228	142400	157350315	4055	4055	4055	4055	0
307	20231228	142300	157350315	4055	4055	4055	4055	0
308	20231228	142200	157350315	4055	4055	4055	4055	0
309	20231228	142100	157350315	4055	4055	4055	4055	0
310	20231228	142000	157350315	4055	4055	4055	4055	0
311	20231228	141900	157350315	4055	4050	4055	4050	514
312	20231228	141800	155266115	4050	4050	4050	4050	12
313	20231228	141700	155217515	4050	4055	4055	4050	35
314	20231228	141600	155075640	4050	4050	4050	4050	0
315	20231228	141500	155075640	4050	4050	4050	4050	0
316	20231228	141400	155075640	4050	4050	4050	4050	0
317	20231228	141300	155075640	4050	4050	4050	4050	0
318	20231228	141200	155075640	4050	4050	4050	4050	0
319	20231228	141100	155075640	4050	4050	4050	4050	1
320	20231228	141000	155071590	4030	4030	4030	4030	0
321	20231228	140900	155071590	4030	4030	4030	4030	0
322	20231228	140800	155071590	4030	4030	4030	4030	252
323	20231228	140700	154056030	4030	4030	4030	4030	300
324	20231228	140600	152847030	4030	4030	4030	4030	0
325	20231228	140500	152847030	4030	4030	4030	4030	0
326	20231228	140400	152847030	4030	4025	4030	4025	3
327	20231228	140300	152834950	4055	4055	4055	4055	6
328	20231228	140200	152810620	4025	4035	4035	4025	3110
329	20231228	140100	140273380	4030	4030	4030	4030	0
330	20231228	140000	140273380	4030	4030	4030	4030	0
331	20231228	135900	140273380	4030	4060	4060	4030	1502
332	20231228	135800	134220260	4030	4030	4030	4030	0
333	20231228	135700	134220260	4030	4035	4035	4030	380
334	20231228	135600	132688710	4040	4040	4040	4040	500
335	20231228	135500	130668710	4060	4060	4060	4060	0
336	20231228	135400	130668710	4060	4060	4060	4060	0
337	20231228	135300	130668710	4060	4060	4060	4060	0
338	20231228	135200	130668710	4060	4060	4060	4060	1
339	20231228	135100	130664650	4040	4040	4040	4040	0
340	20231228	135000	130664650	4040	4060	4060	4040	501
341	20231228	134900	128640440	4055	4055	4055	4055	0
342	20231228	134800	128640440	4055	4055	4055	4055	0
343	20231228	134700	128640440	4055	4055	4055	4055	110
344	20231228	134600	128194390	4060	4060	4060	4060	0
345	20231228	134500	128194390	4060	4060	4060	4060	1
346	20231228	134400	128190330	4055	4055	4055	4055	0
347	20231228	134300	128190330	4055	4055	4055	4055	3
348	20231228	134200	128178165	4060	4060	4060	4055	54
349	20231228	134100	127958940	4060	4060	4060	4060	0
350	20231228	134000	127958940	4060	4070	4070	4060	14
351	20231228	133900	127901970	4070	4070	4070	4070	0
352	20231228	133800	127901970	4070	4070	4070	4070	0
353	20231228	133700	127901970	4070	4070	4070	4070	1
354	20231228	133600	127897900	4055	4055	4055	4055	4
355	20231228	133500	127881680	4070	4070	4070	4070	0
356	20231228	133400	127881680	4070	4070	4070	4070	0
357	20231228	133300	127881680	4070	4070	4070	4070	0
358	20231228	133200	127881680	4070	4070	4070	4070	0
359	20231228	133100	127881680	4070	4070	4070	4070	0
360	20231228	133000	127881680	4070	4070	4070	4070	0
361	20231228	132900	127881680	4070	4070	4070	4070	100
362	20231228	132800	127474680	4070	4070	4070	4070	0
363	20231228	132700	127474680	4070	4070	4070	4070	0
364	20231228	132600	127474680	4070	4070	4070	4070	0
365	20231228	132500	127474680	4070	4070	4070	4070	0
366	20231228	132400	127474680	4070	4070	4070	4070	100
367	20231228	132300	127067680	4070	4050	4070	4050	401
368	20231228	132200	125443610	4050	4050	4050	4050	0
369	20231228	132100	125443610	4050	4065	4065	4050	625
370	20231228	132000	122910860	4070	4070	4070	4070	0
371	20231228	131900	122910860	4070	4070	4070	4070	0
372	20231228	131800	122910860	4070	4070	4070	4070	36
373	20231228	131700	122764340	4070	4070	4070	4070	0
374	20231228	131600	122764340	4070	4070	4070	4070	0
375	20231228	131500	122764340	4070	4070	4070	4070	0
376	20231228	131400	122764340	4070	4075	4075	4070	1354
377	20231228	131300	117253440	4070	4070	4070	4070	0
378	20231228	131200	117253440	4070	4070	4070	4070	25
379	20231228	131100	117151690	4075	4075	4075	4075	1
380	20231228	131000	117147615	4070	4070	4070	4070	30
381	20231228	130900	117025515	4075	4075	4075	4075	0
382	20231228	130800	117025515	4075	4070	4075	4070	1272
383	20231228	130700	111844825	4070	4070	4070	4070	1115
384	20231228	130600	107306775	4070	4070	4070	4070	0
385	20231228	130500	107306775	4070	4070	4070	4070	0
386	20231228	130400	107306775	4070	4070	4070	4070	0
387	20231228	130300	107306775	4070	4070	4070	4070	0
388	20231228	130200	107306775	4070	4070	4070	4070	0
389	20231228	130100	107306775	4070	4070	4070	4070	0
390	20231228	130000	107306775	4070	4070	4070	4070	0
391	20231228	125900	107306775	4070	4070	4070	4070	100
392	20231228	125800	106899775	4070	4070	4070	4070	0
393	20231228	125700	106899775	4070	4070	4070	4070	100
394	20231228	125600	106492775	4065	4065	4065	4065	381
395	20231228	125500	104944010	4065	4065	4065	4065	0
396	20231228	125400	104944010	4065	4065	4065	4065	0
397	20231228	125300	104944010	4065	4065	4065	4065	0
398	20231228	125200	104944010	4065	4065	4065	4065	0
399	20231228	125100	104944010	4065	4065	4065	4065	0
400	20231228	125000	104944010	4065	4065	4065	4065	0
401	20231228	124900	104944010	4065	4065	4065	4065	4
402	20231228	124800	104927750	4060	4060	4060	4060	277
403	20231228	124700	103803130	4065	4065	4065	4065	1
404	20231228	124600	103799065	4070	4070	4070	4070	0
405	20231228	124500	103799065	4070	4070	4070	4070	0
406	20231228	124400	103799065	4070	4070	4070	4070	0
407	20231228	124300	103799065	4070	4070	4070	4070	0
408	20231228	124200	103799065	4070	4050	4070	4045	505
409	20231228	124100	101755845	4070	4070	4070	4070	368
410	20231228	124000	100258085	4070	4070	4070	4070	0
411	20231228	123900	100258085	4070	4070	4070	4070	0
412	20231228	123800	100258085	4070	4070	4070	4070	0
413	20231228	123700	100258085	4070	4070	4070	4070	0
414	20231228	123600	100258085	4070	4070	4070	4070	20
415	20231228	123500	100176685	4070	4070	4070	4070	0
416	20231228	123400	100176685	4070	4070	4070	4070	0
417	20231228	123300	100176685	4070	4070	4070	4070	0
418	20231228	123200	100176685	4070	4070	4070	4070	0
419	20231228	123100	100176685	4070	4070	4070	4070	0
420	20231228	123000	100176685	4070	4070	4070	4070	0
421	20231228	122900	100176685	4070	4070	4070	4070	0
422	20231228	122800	100176685	4070	4070	4070	4070	0
423	20231228	122700	100176685	4070	4070	4070	4070	0
424	20231228	122600	100176685	4070	4070	4070	4070	2
425	20231228	122500	100168545	4070	4070	4070	4070	0
426	20231228	122400	100168545	4070	4070	4070	4070	0
427	20231228	122300	100168545	4070	4070	4070	4070	5
428	20231228	122200	100148195	4045	4045	4045	4045	0
429	20231228	122100	100148195	4045	4045	4045	4045	76
430	20231228	122000	99840775	4050	4050	4050	4050	0
431	20231228	121900	99840775	4050	4050	4050	4050	0
432	20231228	121800	99840775	4050	4050	4050	4050	38
433	20231228	121700	99686875	4050	4050	4050	4050	58
434	20231228	121600	99451975	4070	4070	4070	4070	0
435	20231228	121500	99451975	4070	4070	4070	4070	0
436	20231228	121400	99451975	4070	4070	4070	4070	0
437	20231228	121300	99451975	4070	4050	4070	4050	701
438	20231228	121200	96612905	4050	4050	4050	4050	0
439	20231228	121100	96612905	4050	4050	4050	4050	0
440	20231228	121000	96612905	4050	4050	4050	4050	0
441	20231228	120900	96612905	4050	4050	4050	4050	0
442	20231228	120800	96612905	4050	4050	4050	4050	2340
443	20231228	120700	87135905	4050	4050	4050	4050	1
444	20231228	120600	87131855	4045	4045	4045	4045	273
445	20231228	120500	86027570	4045	4045	4045	4045	177
446	20231228	120400	85311605	4045	4045	4045	4045	0
447	20231228	120300	85311605	4045	4045	4045	4045	0
448	20231228	120200	85311605	4045	4045	4045	4045	0
449	20231228	120100	85311605	4045	4045	4045	4045	0
450	20231228	120000	85311605	4045	4045	4045	4045	0
451	20231228	115900	85311605	4045	4045	4045	4045	760
452	20231228	115800	82237405	4040	4050	4050	4040	1591
453	20231228	115700	75801785	4045	4045	4045	4045	0
454	20231228	115600	75801785	4045	4045	4045	4045	0
455	20231228	115500	75801785	4045	4050	4050	4045	370
456	20231228	115400	74303855	4050	4050	4050	4050	0
457	20231228	115300	74303855	4050	4050	4050	4050	1500
458	20231228	115200	68228855	4075	4075	4075	4075	1
459	20231228	115100	68224780	4050	4050	4050	4050	0
460	20231228	115000	68224780	4050	4055	4055	4050	197
461	20231228	114900	67426815	4075	4075	4075	4075	0
462	20231228	114800	67426815	4075	4075	4075	4075	0
463	20231228	114700	67426815	4075	4075	4075	4075	0
464	20231228	114600	67426815	4075	4075	4075	4075	0
465	20231228	114500	67426815	4075	4075	4075	4075	0
466	20231228	114400	67426815	4075	4075	4075	4075	0
467	20231228	114300	67426815	4075	4075	4075	4075	0
468	20231228	114200	67426815	4075	4075	4075	4075	0
469	20231228	114100	67426815	4075	4075	4075	4075	3
470	20231228	114000	67414590	4050	4050	4050	4050	0
471	20231228	113900	67414590	4050	4075	4075	4050	12
472	20231228	113800	67365740	4075	4075	4075	4075	0
473	20231228	113700	67365740	4075	4075	4075	4075	0
474	20231228	113600	67365740	4075	4075	4075	4075	0
475	20231228	113500	67365740	4075	4075	4075	4075	858
476	20231228	113400	63869390	4075	4075	4075	4075	0
477	20231228	113300	63869390	4075	4075	4075	4075	0
478	20231228	113200	63869390	4075	4075	4075	4075	0
479	20231228	113100	63869390	4075	4075	4075	4075	0
480	20231228	113000	63869390	4075	4075	4075	4075	0
481	20231228	112900	63869390	4075	4050	4075	4050	12
482	20231228	112800	63820740	4050	4050	4050	4050	0
483	20231228	112700	63820740	4050	4055	4055	4045	260
484	20231228	112600	62768085	4075	4075	4075	4075	0
485	20231228	112500	62768085	4075	4075	4075	4075	0
486	20231228	112400	62768085	4075	4075	4075	4075	0
487	20231228	112300	62768085	4075	4075	4075	4075	0
488	20231228	112200	62768085	4075	4075	4075	4075	0
489	20231228	112100	62768085	4075	4075	4075	4075	0
490	20231228	112000	62768085	4075	4075	4075	4075	5
491	20231228	111900	62747710	4050	4060	4060	4050	148
492	20231228	111800	62147310	4075	4075	4075	4075	0
493	20231228	111700	62147310	4075	4075	4075	4075	0
494	20231228	111600	62147310	4075	4075	4075	4075	1
495	20231228	111500	62143235	4055	4055	4055	4055	0
496	20231228	111400	62143235	4055	4055	4055	4055	0
497	20231228	111300	62143235	4055	4055	4055	4055	0
498	20231228	111200	62143235	4055	4055	4055	4055	10
499	20231228	111100	62102685	4075	4075	4075	4075	0
500	20231228	111000	62102685	4075	4075	4075	4075	0
501	20231228	110900	62102685	4075	4075	4075	4075	1
502	20231228	110800	62098610	4060	4060	4060	4060	0
503	20231228	110700	62098610	4060	4060	4060	4060	895
504	20231228	110600	58464910	4075	4075	4075	4075	0
505	20231228	110500	58464910	4075	4075	4075	4075	0
506	20231228	110400	58464910	4075	4075	4075	4075	100
507	20231228	110300	58057410	4080	4080	4080	4080	0
508	20231228	110200	58057410	4080	4080	4080	4080	0
509	20231228	110100	58057410	4080	4080	4080	4080	0
510	20231228	110000	58057410	4080	4080	4080	4080	0
511	20231228	105900	58057410	4080	4080	4080	4080	0
512	20231228	105800	58057410	4080	4080	4080	4080	0
513	20231228	105700	58057410	4080	4075	4080	4075	2
514	20231228	105600	58049255	4075	4075	4075	4075	1
515	20231228	105500	58045180	4085	4085	4085	4085	0
516	20231228	105400	58045180	4085	4085	4085	4085	0
517	20231228	105300	58045180	4085	4085	4085	4085	0
518	20231228	105200	58045180	4085	4085	4085	4085	0
519	20231228	105100	58045180	4085	4085	4085	4085	0
520	20231228	105000	58045180	4085	4085	4085	4085	0
521	20231228	104900	58045180	4085	4085	4085	4085	58
522	20231228	104800	57808250	4085	4085	4085	4085	0
523	20231228	104700	57808250	4085	4085	4085	4085	58
524	20231228	104600	57571320	4085	4085	4085	4085	0
525	20231228	104500	57571320	4085	4085	4085	4085	32
526	20231228	104400	57440600	4080	4080	4080	4080	2
527	20231228	104300	57432440	4080	4080	4080	4080	73
528	20231228	104200	57134600	4085	4055	4085	4055	500
529	20231228	104100	55093410	4055	4055	4055	4055	0
530	20231228	104000	55093410	4055	4055	4055	4055	0
531	20231228	103900	55093410	4055	4055	4055	4055	5
532	20231228	103800	55073135	4055	4055	4055	4055	1
533	20231228	103700	55069080	4035	4065	4075	4035	157
534	20231228	103600	54434785	4065	4065	4065	4065	1
535	20231228	103500	54430720	4040	4050	4050	4040	70
536	20231228	103400	54147380	4060	4060	4060	4060	295
537	20231228	103300	52949680	4055	4050	4055	4050	750
538	20231228	103200	49908480	4055	4055	4055	4055	0
539	20231228	103100	49908480	4055	4055	4055	4055	20
540	20231228	103000	49827380	4055	4055	4055	4055	10
541	20231228	102900	49786830	4055	4055	4055	4055	0
542	20231228	102800	49786830	4055	4055	4055	4055	23
543	20231228	102700	49693565	4050	4050	4050	4050	0
544	20231228	102600	49693565	4050	4045	4050	4045	585
545	20231228	102500	47324330	4045	4045	4045	4045	0
546	20231228	102400	47324330	4045	4045	4045	4045	197
547	20231228	102300	46527465	4050	4050	4050	4050	0
548	20231228	102200	46527465	4050	4050	4050	4050	249
549	20231228	102100	45519015	4050	4050	4050	4050	5
550	20231228	102000	45498765	4045	4045	4045	4045	16
551	20231228	101900	45434045	4050	4050	4050	4050	53
552	20231228	101800	45219395	4050	4050	4050	4050	12
553	20231228	101700	45170795	4045	4045	4045	4045	246
554	20231228	101600	44175725	4045	4045	4045	4040	982
555	20231228	101500	40203975	4045	4045	4045	4045	0
556	20231228	101400	40203975	4045	4045	4045	4045	0
557	20231228	101300	40203975	4045	4045	4045	4045	1
558	20231228	101200	40199930	4045	4045	4045	4045	3
559	20231228	101100	40187795	4045	4045	4045	4045	50
560	20231228	101000	39985545	4040	4040	4040	4040	0
561	20231228	100900	39985545	4040	4040	4040	4040	0
562	20231228	100800	39985545	4040	4040	4040	4040	0
563	20231228	100700	39985545	4040	4040	4040	4040	10
564	20231228	100600	39945145	4040	4040	4040	4040	0
565	20231228	100500	39945145	4040	4040	4040	4040	0
566	20231228	100400	39945145	4040	4040	4040	4040	0
567	20231228	100300	39945145	4040	4040	4040	4040	15
568	20231228	100200	39884545	4040	4040	4040	4040	0
569	20231228	100100	39884545	4040	4040	4040	4040	0
570	20231228	100000	39884545	4040	4040	4040	4040	0
571	20231228	095900	39884545	4040	4040	4040	4040	0
572	20231228	095800	39884545	4040	4040	4040	4040	0
573	20231228	095700	39884545	4040	4040	4040	4040	0
574	20231228	095600	39884545	4040	4040	4040	4040	0
575	20231228	095500	39884545	4040	4040	4040	4040	0
576	20231228	095400	39884545	4040	4040	4040	4040	1
577	20231228	095300	39880505	4030	4030	4030	4030	0
578	20231228	095200	39880505	4030	4030	4030	4030	30
579	20231228	095100	39759605	4050	4050	4050	4050	0
580	20231228	095000	39759605	4050	4050	4050	4050	0
581	20231228	094900	39759605	4050	4050	4050	4050	0
582	20231228	094800	39759605	4050	4050	4050	4050	0
583	20231228	094700	39759605	4050	4050	4050	4050	0
584	20231228	094600	39759605	4050	4050	4050	4050	0
585	20231228	094500	39759605	4050	4050	4050	4050	0
586	20231228	094400	39759605	4050	4050	4050	4050	0
587	20231228	094300	39759605	4050	4050	4050	4050	0
588	20231228	094200	39759605	4050	4050	4050	4050	0
589	20231228	094100	39759605	4050	4050	4050	4050	0
590	20231228	094000	39759605	4050	4050	4050	4050	0
591	20231228	093900	39759605	4050	4030	4050	4030	101
592	20231228	093800	39352555	4050	4050	4050	4050	2
593	20231228	093700	39344455	4050	4050	4050	4050	150
594	20231228	093600	38736955	4050	4050	4050	4035	220
595	20231228	093500	37849080	4050	4050	4050	4050	0
596	20231228	093400	37849080	4050	4050	4050	4050	100
597	20231228	093300	37444080	4050	4050	4050	4050	940
598	20231228	093200	33637080	4050	4045	4050	4045	3
599	20231228	093100	33624940	4045	4050	4050	4045	75
600	20231228	093000	33321560	4045	4045	4045	4045	0
601	20231228	092900	33321560	4045	4045	4045	4045	29
602	20231228	092800	33204255	4045	4045	4045	4045	0
603	20231228	092700	33204255	4045	4045	4045	4045	20
604	20231228	092600	33123355	4045	4050	4050	4045	59
605	20231228	092500	32884555	4050	4050	4050	4050	10
606	20231228	092400	32844055	4050	4050	4050	4035	284
607	20231228	092300	31695070	4035	4035	4035	4035	405
608	20231228	092200	30060895	4035	4030	4035	4030	7
609	20231228	092100	30032655	4010	4010	4010	4010	0
610	20231228	092000	30032655	4010	4010	4010	4010	121
611	20231228	091900	29547445	4010	4010	4010	4010	9
612	20231228	091800	29511355	4010	4010	4010	4010	0
613	20231228	091700	29511355	4010	4005	4010	4005	2
614	20231228	091600	29503340	4010	4010	4010	4010	36
615	20231228	091500	29358980	4005	4005	4005	4005	0
616	20231228	091400	29358980	4005	4005	4005	4005	0
617	20231228	091300	29358980	4005	4005	4005	4005	39
618	20231228	091200	29202785	4005	4005	4005	4005	55
619	20231228	091100	28982510	4005	3995	4005	3995	31
620	20231228	091000	28858655	3995	3995	3995	3995	520
621	20231228	090900	26781255	3995	3995	3995	3995	540
622	20231228	090800	24623955	3995	3995	3995	3995	0
623	20231228	090700	24623955	3995	3995	3995	3995	1000
624	20231228	090600	20628955	3995	4000	4000	3995	550
625	20231228	090500	18430880	4010	4010	4010	4010	0
626	20231228	090400	18430880	4010	4010	4010	4010	0
627	20231228	090300	18430880	4010	4010	4010	4010	116
628	20231228	090200	17965720	4015	4015	4015	4015	24
629	20231228	090100	17869360	4015	4015	4015	4015	1
630	20231228	090000	17865345	4000	4000	4020	4000	4428