KissMeData/290520/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	210400	713235710	4065	4065	4065	4065	4721
3	20231228	210300	713235710	4065	4065	4065	4065	0
4	20231228	210200	713235710	4065	4065	4065	4065	0
5	20231228	210100	713235710	4065	4065	4065	4065	0
6	20231228	210000	713235710	4065	4065	4065	4065	0
7	20231228	205900	713235710	4065	4065	4065	4065	0
8	20231228	205800	713235710	4065	4065	4065	4065	0
9	20231228	205700	713235710	4065	4065	4065	4065	0
10	20231228	205600	713235710	4065	4065	4065	4065	0
11	20231228	205500	713235710	4065	4065	4065	4065	0
12	20231228	205400	713235710	4065	4065	4065	4065	0
13	20231228	205300	713235710	4065	4065	4065	4065	0
14	20231228	205200	713235710	4065	4065	4065	4065	0
15	20231228	205100	713235710	4065	4065	4065	4065	0
16	20231228	205000	713235710	4065	4065	4065	4065	0
17	20231228	204900	713235710	4065	4065	4065	4065	0
18	20231228	204800	713235710	4065	4065	4065	4065	0
19	20231228	204700	713235710	4065	4065	4065	4065	0
20	20231228	204600	713235710	4065	4065	4065	4065	0
21	20231228	204500	713235710	4065	4065	4065	4065	0
22	20231228	204400	713235710	4065	4065	4065	4065	0
23	20231228	204300	713235710	4065	4065	4065	4065	0
24	20231228	204200	713235710	4065	4065	4065	4065	0
25	20231228	204100	713235710	4065	4065	4065	4065	0
26	20231228	204000	713235710	4065	4065	4065	4065	0
27	20231228	203900	713235710	4065	4065	4065	4065	0
28	20231228	203800	713235710	4065	4065	4065	4065	0
29	20231228	203700	713235710	4065	4065	4065	4065	0
30	20231228	203600	713235710	4065	4065	4065	4065	0
31	20231228	203500	713235710	4065	4065	4065	4065	0
32	20231228	203400	713235710	4065	4065	4065	4065	4721
33	20231228	203300	713235710	4065	4065	4065	4065	0
34	20231228	203200	713235710	4065	4065	4065	4065	0
35	20231228	203100	713235710	4065	4065	4065	4065	0
36	20231228	203000	713235710	4065	4065	4065	4065	0
37	20231228	202900	713235710	4065	4065	4065	4065	0
38	20231228	202800	713235710	4065	4065	4065	4065	0
39	20231228	202700	713235710	4065	4065	4065	4065	0
40	20231228	202600	713235710	4065	4065	4065	4065	0
41	20231228	202500	713235710	4065	4065	4065	4065	0
42	20231228	202400	713235710	4065	4065	4065	4065	0
43	20231228	202300	713235710	4065	4065	4065	4065	0
44	20231228	202200	713235710	4065	4065	4065	4065	0
45	20231228	202100	713235710	4065	4065	4065	4065	0
46	20231228	202000	713235710	4065	4065	4065	4065	0
47	20231228	201900	713235710	4065	4065	4065	4065	0
48	20231228	201800	713235710	4065	4065	4065	4065	0
49	20231228	201700	713235710	4065	4065	4065	4065	0
50	20231228	201600	713235710	4065	4065	4065	4065	0
51	20231228	201500	713235710	4065	4065	4065	4065	0
52	20231228	201400	713235710	4065	4065	4065	4065	0
53	20231228	201300	713235710	4065	4065	4065	4065	0
54	20231228	201200	713235710	4065	4065	4065	4065	0
55	20231228	201100	713235710	4065	4065	4065	4065	0
56	20231228	201000	713235710	4065	4065	4065	4065	0
57	20231228	200900	713235710	4065	4065	4065	4065	0
58	20231228	200800	713235710	4065	4065	4065	4065	0
59	20231228	200700	713235710	4065	4065	4065	4065	0
60	20231228	200600	713235710	4065	4065	4065	4065	0
61	20231228	200500	713235710	4065	4065	4065	4065	0
62	20231228	200400	713235710	4065	4065	4065	4065	4721
63	20231228	200300	713235710	4065	4065	4065	4065	0
64	20231228	200200	713235710	4065	4065	4065	4065	0
65	20231228	200100	713235710	4065	4065	4065	4065	0
66	20231228	200000	713235710	4065	4065	4065	4065	0
67	20231228	195900	713235710	4065	4065	4065	4065	0
68	20231228	195800	713235710	4065	4065	4065	4065	0
69	20231228	195700	713235710	4065	4065	4065	4065	0
70	20231228	195600	713235710	4065	4065	4065	4065	0
71	20231228	195500	713235710	4065	4065	4065	4065	0
72	20231228	195400	713235710	4065	4065	4065	4065	0
73	20231228	195300	713235710	4065	4065	4065	4065	0
74	20231228	195200	713235710	4065	4065	4065	4065	0
75	20231228	195100	713235710	4065	4065	4065	4065	0
76	20231228	195000	713235710	4065	4065	4065	4065	0
77	20231228	194900	713235710	4065	4065	4065	4065	0
78	20231228	194800	713235710	4065	4065	4065	4065	0
79	20231228	194700	713235710	4065	4065	4065	4065	0
80	20231228	194600	713235710	4065	4065	4065	4065	0
81	20231228	194500	713235710	4065	4065	4065	4065	0
82	20231228	194400	713235710	4065	4065	4065	4065	0
83	20231228	194300	713235710	4065	4065	4065	4065	0
84	20231228	194200	713235710	4065	4065	4065	4065	0
85	20231228	194100	713235710	4065	4065	4065	4065	0
86	20231228	194000	713235710	4065	4065	4065	4065	0
87	20231228	193900	713235710	4065	4065	4065	4065	0
88	20231228	193800	713235710	4065	4065	4065	4065	0
89	20231228	193700	713235710	4065	4065	4065	4065	0
90	20231228	193600	713235710	4065	4065	4065	4065	0
91	20231228	193500	713235710	4065	4065	4065	4065	0
92	20231228	193400	713235710	4065	4065	4065	4065	4721
93	20231228	193300	713235710	4065	4065	4065	4065	0
94	20231228	193200	713235710	4065	4065	4065	4065	0
95	20231228	193100	713235710	4065	4065	4065	4065	0
96	20231228	193000	713235710	4065	4065	4065	4065	0
97	20231228	192900	713235710	4065	4065	4065	4065	0
98	20231228	192800	713235710	4065	4065	4065	4065	0
99	20231228	192700	713235710	4065	4065	4065	4065	0
100	20231228	192600	713235710	4065	4065	4065	4065	0
101	20231228	192500	713235710	4065	4065	4065	4065	0
102	20231228	192400	713235710	4065	4065	4065	4065	0
103	20231228	192300	713235710	4065	4065	4065	4065	0
104	20231228	192200	713235710	4065	4065	4065	4065	0
105	20231228	192100	713235710	4065	4065	4065	4065	0
106	20231228	192000	713235710	4065	4065	4065	4065	0
107	20231228	191900	713235710	4065	4065	4065	4065	0
108	20231228	191800	713235710	4065	4065	4065	4065	0
109	20231228	191700	713235710	4065	4065	4065	4065	0
110	20231228	191600	713235710	4065	4065	4065	4065	0
111	20231228	191500	713235710	4065	4065	4065	4065	0
112	20231228	191400	713235710	4065	4065	4065	4065	0
113	20231228	191300	713235710	4065	4065	4065	4065	0
114	20231228	191200	713235710	4065	4065	4065	4065	0
115	20231228	191100	713235710	4065	4065	4065	4065	0
116	20231228	191000	713235710	4065	4065	4065	4065	0
117	20231228	190900	713235710	4065	4065	4065	4065	0
118	20231228	190800	713235710	4065	4065	4065	4065	0
119	20231228	190700	713235710	4065	4065	4065	4065	0
120	20231228	190600	713235710	4065	4065	4065	4065	0
121	20231228	190500	713235710	4065	4065	4065	4065	0
122	20231228	190400	713235710	4065	4065	4065	4065	4721
123	20231228	190300	713235710	4065	4065	4065	4065	0
124	20231228	190200	713235710	4065	4065	4065	4065	0
125	20231228	190100	713235710	4065	4065	4065	4065	0
126	20231228	190000	713235710	4065	4065	4065	4065	0
127	20231228	185900	713235710	4065	4065	4065	4065	0
128	20231228	185800	713235710	4065	4065	4065	4065	0
129	20231228	185700	713235710	4065	4065	4065	4065	0
130	20231228	185600	713235710	4065	4065	4065	4065	0
131	20231228	185500	713235710	4065	4065	4065	4065	0
132	20231228	185400	713235710	4065	4065	4065	4065	0
133	20231228	185300	713235710	4065	4065	4065	4065	0
134	20231228	185200	713235710	4065	4065	4065	4065	0
135	20231228	185100	713235710	4065	4065	4065	4065	0
136	20231228	185000	713235710	4065	4065	4065	4065	0
137	20231228	184900	713235710	4065	4065	4065	4065	0
138	20231228	184800	713235710	4065	4065	4065	4065	0
139	20231228	184700	713235710	4065	4065	4065	4065	0
140	20231228	184600	713235710	4065	4065	4065	4065	0
141	20231228	184500	713235710	4065	4065	4065	4065	0
142	20231228	184400	713235710	4065	4065	4065	4065	0
143	20231228	184300	713235710	4065	4065	4065	4065	0
144	20231228	184200	713235710	4065	4065	4065	4065	0
145	20231228	184100	713235710	4065	4065	4065	4065	0
146	20231228	184000	713235710	4065	4065	4065	4065	0
147	20231228	183900	713235710	4065	4065	4065	4065	0
148	20231228	183800	713235710	4065	4065	4065	4065	0
149	20231228	183700	713235710	4065	4065	4065	4065	0
150	20231228	183600	713235710	4065	4065	4065	4065	0
151	20231228	183500	713235710	4065	4065	4065	4065	0
152	20231228	183400	713235710	4065	4065	4065	4065	4721
153	20231228	183300	713235710	4065	4065	4065	4065	0
154	20231228	183200	713235710	4065	4065	4065	4065	0
155	20231228	183100	713235710	4065	4065	4065	4065	0
156	20231228	183000	713235710	4065	4065	4065	4065	0
157	20231228	182900	713235710	4065	4065	4065	4065	0
158	20231228	182800	713235710	4065	4065	4065	4065	0
159	20231228	182700	713235710	4065	4065	4065	4065	0
160	20231228	182600	713235710	4065	4065	4065	4065	0
161	20231228	182500	713235710	4065	4065	4065	4065	0
162	20231228	182400	713235710	4065	4065	4065	4065	0
163	20231228	182300	713235710	4065	4065	4065	4065	0
164	20231228	182200	713235710	4065	4065	4065	4065	0
165	20231228	182100	713235710	4065	4065	4065	4065	0
166	20231228	182000	713235710	4065	4065	4065	4065	0
167	20231228	181900	713235710	4065	4065	4065	4065	0
168	20231228	181800	713235710	4065	4065	4065	4065	0
169	20231228	181700	713235710	4065	4065	4065	4065	0
170	20231228	181600	713235710	4065	4065	4065	4065	0
171	20231228	181500	713235710	4065	4065	4065	4065	0
172	20231228	181400	713235710	4065	4065	4065	4065	0
173	20231228	181300	713235710	4065	4065	4065	4065	0
174	20231228	181200	713235710	4065	4065	4065	4065	0
175	20231228	181100	713235710	4065	4065	4065	4065	0
176	20231228	181000	713235710	4065	4065	4065	4065	0
177	20231228	180900	713235710	4065	4065	4065	4065	0
178	20231228	180800	713235710	4065	4065	4065	4065	0
179	20231228	180700	713235710	4065	4065	4065	4065	0
180	20231228	180600	713235710	4065	4065	4065	4065	0
181	20231228	180500	713235710	4065	4065	4065	4065	0
182	20231228	180400	713235710	4065	4065	4065	4065	4721
183	20231228	180300	713235710	4065	4065	4065	4065	0
184	20231228	180200	713235710	4065	4065	4065	4065	0
185	20231228	180100	713235710	4065	4065	4065	4065	0
186	20231228	180000	713235710	4065	4065	4065	4065	0
187	20231228	175900	713235710	4065	4065	4065	4065	0
188	20231228	175800	713235710	4065	4065	4065	4065	0
189	20231228	175700	713235710	4065	4065	4065	4065	0
190	20231228	175600	713235710	4065	4065	4065	4065	0
191	20231228	175500	713235710	4065	4065	4065	4065	0
192	20231228	175400	713235710	4065	4065	4065	4065	0
193	20231228	175300	713235710	4065	4065	4065	4065	0
194	20231228	175200	713235710	4065	4065	4065	4065	0
195	20231228	175100	713235710	4065	4065	4065	4065	0
196	20231228	175000	713235710	4065	4065	4065	4065	0
197	20231228	174900	713235710	4065	4065	4065	4065	0
198	20231228	174800	713235710	4065	4065	4065	4065	0
199	20231228	174700	713235710	4065	4065	4065	4065	0
200	20231228	174600	713235710	4065	4065	4065	4065	0
201	20231228	174500	713235710	4065	4065	4065	4065	0
202	20231228	174400	713235710	4065	4065	4065	4065	0
203	20231228	174300	713235710	4065	4065	4065	4065	0
204	20231228	174200	713235710	4065	4065	4065	4065	0
205	20231228	174100	713235710	4065	4065	4065	4065	0
206	20231228	174000	713235710	4065	4065	4065	4065	0
207	20231228	173900	713235710	4065	4065	4065	4065	0
208	20231228	173800	713235710	4065	4065	4065	4065	0
209	20231228	173700	713235710	4065	4065	4065	4065	0
210	20231228	173600	713235710	4065	4065	4065	4065	0
211	20231228	173500	713235710	4065	4065	4065	4065	0
212	20231228	173400	713235710	4065	4065	4065	4065	4721
213	20231228	173300	713235710	4065	4065	4065	4065	0
214	20231228	173200	713235710	4065	4065	4065	4065	0
215	20231228	173100	713235710	4065	4065	4065	4065	0
216	20231228	173000	713235710	4065	4065	4065	4065	0
217	20231228	172900	713235710	4065	4065	4065	4065	0
218	20231228	172800	713235710	4065	4065	4065	4065	0
219	20231228	172700	713235710	4065	4065	4065	4065	0
220	20231228	172600	713235710	4065	4065	4065	4065	0
221	20231228	172500	713235710	4065	4065	4065	4065	0
222	20231228	172400	713235710	4065	4065	4065	4065	0
223	20231228	172300	713235710	4065	4065	4065	4065	0
224	20231228	172200	713235710	4065	4065	4065	4065	0
225	20231228	172100	713235710	4065	4065	4065	4065	0
226	20231228	172000	713235710	4065	4065	4065	4065	0
227	20231228	171900	713235710	4065	4065	4065	4065	0
228	20231228	171800	713235710	4065	4065	4065	4065	0
229	20231228	171700	713235710	4065	4065	4065	4065	0
230	20231228	171600	713235710	4065	4065	4065	4065	0
231	20231228	171500	713235710	4065	4065	4065	4065	0
232	20231228	171400	713235710	4065	4065	4065	4065	0
233	20231228	171300	713235710	4065	4065	4065	4065	0
234	20231228	171200	713235710	4065	4065	4065	4065	0
235	20231228	171100	713235710	4065	4065	4065	4065	0
236	20231228	171000	713235710	4065	4065	4065	4065	0
237	20231228	170900	713235710	4065	4065	4065	4065	0
238	20231228	170800	713235710	4065	4065	4065	4065	0
239	20231228	170700	713235710	4065	4065	4065	4065	0
240	20231228	170600	713235710	4065	4065	4065	4065	0
241	20231228	170500	713235710	4065	4065	4065	4065	0
242	20231228	170400	713235710	4065	4065	4065	4065	4721
243	20231228	170300	713235710	4065	4065	4065	4065	0
244	20231228	170200	713235710	4065	4065	4065	4065	0
245	20231228	170100	713235710	4065	4065	4065	4065	0
246	20231228	170000	713235710	4065	4065	4065	4065	0
247	20231228	165900	713235710	4065	4065	4065	4065	0
248	20231228	165800	713235710	4065	4065	4065	4065	0
249	20231228	165700	713235710	4065	4065	4065	4065	0
250	20231228	165600	713235710	4065	4065	4065	4065	0
251	20231228	165500	713235710	4065	4065	4065	4065	0
252	20231228	165400	713235710	4065	4065	4065	4065	0
253	20231228	165300	713235710	4065	4065	4065	4065	0
254	20231228	165200	713235710	4065	4065	4065	4065	0
255	20231228	165100	713235710	4065	4065	4065	4065	0
256	20231228	165000	713235710	4065	4065	4065	4065	0
257	20231228	164900	713235710	4065	4065	4065	4065	0
258	20231228	164800	713235710	4065	4065	4065	4065	0
259	20231228	164700	713235710	4065	4065	4065	4065	0
260	20231228	164600	713235710	4065	4065	4065	4065	0
261	20231228	164500	713235710	4065	4065	4065	4065	0
262	20231228	164400	713235710	4065	4065	4065	4065	0
263	20231228	164300	713235710	4065	4065	4065	4065	0
264	20231228	164200	713235710	4065	4065	4065	4065	0
265	20231228	164100	713235710	4065	4065	4065	4065	0
266	20231228	164000	713235710	4065	4065	4065	4065	0
267	20231228	163900	713235710	4065	4065	4065	4065	0
268	20231228	163800	713235710	4065	4065	4065	4065	0
269	20231228	163700	713235710	4065	4065	4065	4065	0
270	20231228	163600	713235710	4065	4065	4065	4065	0
271	20231228	163500	713235710	4065	4065	4065	4065	0
272	20231228	163400	713235710	4065	4065	4065	4065	4721
273	20231228	163300	713235710	4065	4065	4065	4065	0
274	20231228	163200	713235710	4065	4065	4065	4065	0
275	20231228	163100	713235710	4065	4065	4065	4065	0
276	20231228	163000	713235710	4065	4065	4065	4065	0
277	20231228	162900	713235710	4065	4065	4065	4065	0
278	20231228	162800	713235710	4065	4065	4065	4065	0
279	20231228	162700	713235710	4065	4065	4065	4065	0
280	20231228	162600	713235710	4065	4065	4065	4065	0
281	20231228	162500	713235710	4065	4065	4065	4065	0
282	20231228	162400	713235710	4065	4065	4065	4065	0
283	20231228	162300	713235710	4065	4065	4065	4065	0
284	20231228	162200	713235710	4065	4065	4065	4065	0
285	20231228	162100	713235710	4065	4065	4065	4065	0
286	20231228	162000	713235710	4065	4065	4065	4065	0
287	20231228	161900	713235710	4065	4065	4065	4065	0
288	20231228	161800	713235710	4065	4065	4065	4065	0
289	20231228	161700	713235710	4065	4065	4065	4065	0
290	20231228	161600	713235710	4065	4065	4065	4065	0
291	20231228	161500	713235710	4065	4065	4065	4065	0
292	20231228	161400	713235710	4065	4065	4065	4065	0
293	20231228	161300	713235710	4065	4065	4065	4065	0
294	20231228	161200	713235710	4065	4065	4065	4065	0
295	20231228	161100	713235710	4065	4065	4065	4065	0
296	20231228	161000	713235710	4065	4065	4065	4065	0
297	20231228	160900	713235710	4065	4065	4065	4065	0
298	20231228	160800	713235710	4065	4065	4065	4065	0
299	20231228	160700	713235710	4065	4065	4065	4065	0
300	20231228	160600	713235710	4065	4065	4065	4065	0
301	20231228	160500	713235710	4065	4065	4065	4065	0
302	20231228	160400	713235710	4065	4065	4065	4065	4721
303	20231228	160300	713235710	4065	4065	4065	4065	0
304	20231228	160200	713235710	4065	4065	4065	4065	0
305	20231228	160100	713235710	4065	4065	4065	4065	0
306	20231228	160000	713235710	4065	4065	4065	4065	0
307	20231228	155900	713235710	4065	4065	4065	4065	0
308	20231228	155800	713235710	4065	4065	4065	4065	0
309	20231228	155700	713235710	4065	4065	4065	4065	0
310	20231228	155600	713235710	4065	4065	4065	4065	0
311	20231228	155500	713235710	4065	4065	4065	4065	0
312	20231228	155400	713235710	4065	4065	4065	4065	0
313	20231228	155300	713235710	4065	4065	4065	4065	0
314	20231228	155200	713235710	4065	4065	4065	4065	0
315	20231228	155100	713235710	4065	4065	4065	4065	0
316	20231228	155000	713235710	4065	4065	4065	4065	0
317	20231228	154900	713235710	4065	4065	4065	4065	0
318	20231228	154800	713235710	4065	4065	4065	4065	0
319	20231228	154700	713235710	4065	4065	4065	4065	0
320	20231228	154600	713235710	4065	4065	4065	4065	0
321	20231228	154500	713235710	4065	4065	4065	4065	0
322	20231228	154400	713235710	4065	4065	4065	4065	0
323	20231228	154300	713235710	4065	4065	4065	4065	0
324	20231228	154200	713235710	4065	4065	4065	4065	0
325	20231228	154100	713235710	4065	4065	4065	4065	0
326	20231228	154000	713235710	4065	4065	4065	4065	0
327	20231228	153900	713235710	4065	4065	4065	4065	0
328	20231228	153800	713235710	4065	4065	4065	4065	0
329	20231228	153700	713235710	4065	4065	4065	4065	0
330	20231228	153600	713235710	4065	4065	4065	4065	0
331	20231228	153500	713235710	4065	4065	4065	4065	0
332	20231228	153400	713235710	4065	4065	4065	4065	4721
333	20231228	153300	713235710	4065	4065	4065	4065	0
334	20231228	153200	713235710	4065	4065	4065	4065	0
335	20231228	153100	713235710	4065	4065	4065	4065	0
336	20231228	153000	713235710	4065	4065	4065	4065	4721
337	20231228	152900	694044845	4085	4085	4085	4085	0
338	20231228	152800	694044845	4085	4085	4085	4085	0
339	20231228	152700	694044845	4085	4085	4085	4085	0
340	20231228	152600	694044845	4085	4085	4085	4085	0
341	20231228	152500	694044845	4085	4085	4085	4085	0
342	20231228	152400	694044845	4085	4085	4085	4085	0
343	20231228	152300	694044845	4085	4085	4085	4085	0
344	20231228	152200	694044845	4085	4085	4085	4085	0
345	20231228	152100	694044845	4085	4085	4085	4085	0
346	20231228	152000	694044845	4085	4085	4085	4085	0
347	20231228	151900	694044845	4085	4085	4085	4085	133
348	20231228	151800	693501540	4085	4070	4090	4065	364
349	20231228	151700	692017270	4085	4085	4085	4070	750
350	20231228	151600	688964740	4070	4085	4085	4070	542
351	20231228	151500	686756530	4075	4075	4085	4075	168
352	20231228	151400	686071920	4075	4080	4085	4075	169
353	20231228	151300	685383210	4085	4085	4090	4075	447
354	20231228	151200	683558815	4085	4080	4085	4075	366
355	20231228	151100	682065955	4085	4075	4085	4075	333
356	20231228	151000	680708945	4085	4085	4085	4085	104
357	20231228	150900	680284105	4090	4085	4090	4085	830
358	20231228	150800	676892695	4090	4090	4090	4090	1
359	20231228	150700	676888605	4085	4090	4090	4085	491
360	20231228	150600	674880425	4090	4080	4090	4080	465
361	20231228	150500	672981245	4085	4080	4085	4080	174
362	20231228	150400	672271320	4080	4075	4080	4075	2
363	20231228	150300	672263165	4065	4070	4070	4065	790
364	20231228	150200	669051565	4080	4080	4080	4080	13
365	20231228	150100	668998525	4080	4080	4080	4080	1
366	20231228	150000	668994445	4080	4080	4080	4080	106
367	20231228	145900	668561965	4080	4080	4080	4080	1
368	20231228	145800	668557885	4065	4080	4080	4065	188
369	20231228	145700	667793255	4070	4070	4085	4070	359
370	20231228	145600	666331670	4070	4070	4070	4070	126
371	20231228	145500	665818850	4080	4080	4080	4070	107
372	20231228	145400	665383340	4070	4080	4080	4070	158
373	20231228	145300	664739760	4070	4080	4080	4070	106
374	20231228	145200	664308330	4070	4075	4080	4070	597
375	20231228	145100	661877250	4080	4070	4085	4070	110
376	20231228	145000	661429490	4070	4070	4070	4070	12
377	20231228	144900	661380650	4085	4085	4085	4085	0
378	20231228	144800	661380650	4085	4085	4085	4085	6
379	20231228	144700	661356140	4085	4080	4085	4080	32
380	20231228	144600	661225540	4085	4085	4085	4085	300
381	20231228	144500	660000040	4085	4070	4085	4070	51
382	20231228	144400	659791735	4085	4070	4085	4070	2
383	20231228	144300	659783580	4085	4070	4085	4070	19
384	20231228	144200	659706145	4080	4080	4085	4070	2550
385	20231228	144100	649327140	4080	4080	4080	4080	7
386	20231228	144000	649298580	4085	4085	4085	4085	0
387	20231228	143900	649298580	4085	4070	4085	4070	504
388	20231228	143800	647247225	4070	4080	4085	4065	542
389	20231228	143700	645041200	4085	4085	4085	4085	26
390	20231228	143600	644934990	4090	4085	4090	4085	465
391	20231228	143500	643033620	4085	4085	4090	4085	186
392	20231228	143400	642273805	4075	4075	4075	4075	18
393	20231228	143300	642200455	4090	4090	4090	4090	216
394	20231228	143200	641317015	4075	4075	4075	4075	521
395	20231228	143100	639193940	4090	4090	4090	4090	13
396	20231228	143000	639140770	4090	4090	4090	4090	0
397	20231228	142900	639140770	4090	4085	4090	4085	103
398	20231228	142800	638719915	4085	4085	4085	4085	138
399	20231228	142700	638156185	4070	4080	4080	4070	507
400	20231228	142600	636090485	4085	4085	4085	4085	8
401	20231228	142500	636057805	4090	4090	4090	4090	1
402	20231228	142400	636053715	4085	4085	4085	4085	12
403	20231228	142300	636004695	4090	4090	4090	4090	30
404	20231228	142200	635881995	4085	4085	4085	4085	1
405	20231228	142100	635877910	4090	4090	4090	4090	0
406	20231228	142000	635877910	4090	4090	4090	4090	30
407	20231228	141900	635755210	4090	4085	4090	4085	65
408	20231228	141800	635489440	4085	4085	4085	4085	10
409	20231228	141700	635448590	4090	4090	4090	4090	0
410	20231228	141600	635448590	4090	4090	4090	4090	0
411	20231228	141500	635448590	4090	4090	4090	4090	4
412	20231228	141400	635432230	4090	4075	4090	4075	92
413	20231228	141300	635057300	4090	4090	4090	4090	290
414	20231228	141200	633871200	4090	4070	4090	4070	2
415	20231228	141100	633863040	4095	4095	4095	4095	0
416	20231228	141000	633863040	4095	4095	4095	4095	0
417	20231228	140900	633863040	4095	4095	4095	4095	0
418	20231228	140800	633863040	4095	4095	4095	4095	200
419	20231228	140700	633044040	4095	4095	4095	4095	0
420	20231228	140600	633044040	4095	4095	4095	4095	1
421	20231228	140500	633039945	4070	4095	4095	4070	1193
422	20231228	140400	628179260	4100	4100	4100	4100	0
423	20231228	140300	628179260	4100	4080	4100	4075	124
424	20231228	140200	627673390	4100	4095	4100	4095	179
425	20231228	140100	626940380	4095	4095	4095	4095	1
426	20231228	140000	626936285	4095	4100	4100	4095	17
427	20231228	135900	626866635	4100	4100	4100	4100	46
428	20231228	135800	626678035	4100	4100	4100	4100	0
429	20231228	135700	626678035	4100	4100	4100	4100	4
430	20231228	135600	626661635	4100	4100	4100	4100	0
431	20231228	135500	626661635	4100	4100	4100	4100	1
432	20231228	135400	626657535	4080	4100	4100	4080	4481
433	20231228	135300	608374355	4100	4095	4100	4080	69
434	20231228	135200	608092700	4105	4105	4105	4105	0
435	20231228	135100	608092700	4105	4105	4105	4105	0
436	20231228	135000	608092700	4105	4105	4105	4105	3
437	20231228	134900	608080385	4095	4095	4095	4095	0
438	20231228	134800	608080385	4095	4095	4095	4095	0
439	20231228	134700	608080385	4095	4095	4095	4095	4
440	20231228	134600	608064005	4100	4095	4100	4095	1229
441	20231228	134500	603029050	4095	4095	4095	4095	0
442	20231228	134400	603029050	4095	4095	4095	4095	0
443	20231228	134300	603029050	4095	4095	4095	4095	30
444	20231228	134200	602906200	4100	4100	4100	4100	1
445	20231228	134100	602902100	4100	4100	4100	4100	1
446	20231228	134000	602898000	4090	4090	4090	4090	23
447	20231228	133900	602803930	4090	4085	4090	4085	28
448	20231228	133800	602689445	4085	4080	4085	4080	1000
449	20231228	133700	598607800	4080	4080	4080	4075	446
450	20231228	133600	596790340	4075	4090	4090	4075	21
451	20231228	133500	596704750	4075	4075	4095	4075	747
452	20231228	133400	593660505	4070	4080	4080	4070	602
453	20231228	133300	591208960	4080	4085	4085	4080	171
454	20231228	133200	590511275	4085	4085	4085	4085	0
455	20231228	133100	590511275	4085	4085	4085	4085	323
456	20231228	133000	589191820	4105	4105	4105	4105	0
457	20231228	132900	589191820	4105	4105	4105	4105	0
458	20231228	132800	589191820	4105	4105	4105	4105	0
459	20231228	132700	589191820	4105	4105	4105	4105	0
460	20231228	132600	589191820	4105	4105	4105	4105	0
461	20231228	132500	589191820	4105	4085	4105	4080	5
462	20231228	132400	589171385	4080	4075	4080	4075	140
463	20231228	132300	588600790	4080	4085	4085	4080	134
464	20231228	132200	588054000	4085	4090	4090	4085	337
465	20231228	132100	586676670	4090	4090	4090	4090	16
466	20231228	132000	586611230	4110	4110	4110	4110	1
467	20231228	131900	586607120	4095	4095	4095	4095	696
468	20231228	131800	583757000	4095	4115	4115	4095	172
469	20231228	131700	583051220	4100	4105	4105	4100	976
470	20231228	131600	579048095	4120	4120	4120	4120	0
471	20231228	131500	579048095	4120	4110	4120	4110	1048
472	20231228	131400	574734735	4105	4095	4105	4095	2478
473	20231228	131300	564575040	4085	4085	4085	4085	0
474	20231228	131200	564575040	4085	4085	4085	4085	0
475	20231228	131100	564575040	4085	4085	4085	4085	142
476	20231228	131000	563994970	4085	4085	4085	4085	1
477	20231228	130900	563990885	4085	4080	4085	4075	181
478	20231228	130800	563253015	4085	4085	4085	4085	0
479	20231228	130700	563253015	4085	4080	4085	4080	3
480	20231228	130600	563240770	4085	4085	4085	4085	1
481	20231228	130500	563236685	4085	4085	4085	4085	0
482	20231228	130400	563236685	4085	4085	4085	4085	0
483	20231228	130300	563236685	4085	4085	4085	4085	20
484	20231228	130200	563154985	4085	4085	4085	4085	24
485	20231228	130100	563056945	4080	4080	4080	4080	0
486	20231228	130000	563056945	4080	4080	4080	4080	0
487	20231228	125900	563056945	4080	4080	4080	4080	0
488	20231228	125800	563056945	4080	4080	4080	4080	0
489	20231228	125700	563056945	4080	4080	4080	4080	200
490	20231228	125600	562240945	4080	4080	4085	4080	600
491	20231228	125500	559792425	4080	4080	4080	4080	4
492	20231228	125400	559776105	4085	4085	4085	4085	21
493	20231228	125300	559690320	4090	4085	4095	4075	302
494	20231228	125200	558459460	4080	4080	4080	4080	50
495	20231228	125100	558255460	4085	4095	4095	4085	170
496	20231228	125000	557560950	4095	4095	4095	4095	1
497	20231228	124900	557556855	4085	4085	4085	4085	0
498	20231228	124800	557556855	4085	4085	4085	4085	0
499	20231228	124700	557556855	4085	4085	4085	4085	0
500	20231228	124600	557556855	4085	4090	4090	4085	41
501	20231228	124500	557389325	4090	4090	4090	4090	4
502	20231228	124400	557372965	4085	4085	4085	4085	0
503	20231228	124300	557372965	4085	4085	4085	4085	0
504	20231228	124200	557372965	4085	4085	4085	4085	4
505	20231228	124100	557356625	4085	4085	4085	4085	0
506	20231228	124000	557356625	4085	4090	4090	4085	89
507	20231228	123900	556992815	4090	4090	4090	4090	0
508	20231228	123800	556992815	4090	4090	4090	4090	250
509	20231228	123700	555970315	4090	4090	4090	4090	51
510	20231228	123600	555761725	4095	4095	4095	4095	0
511	20231228	123500	555761725	4095	4095	4095	4095	74
512	20231228	123400	555458695	4095	4095	4095	4095	50
513	20231228	123300	555253945	4095	4095	4095	4095	203
514	20231228	123200	554422660	4100	4110	4110	4100	634
515	20231228	123100	551822955	4105	4105	4105	4105	0
516	20231228	123000	551822955	4105	4105	4105	4105	17
517	20231228	122900	551753170	4105	4105	4105	4105	21
518	20231228	122800	551666965	4105	4105	4105	4105	0
519	20231228	122700	551666965	4105	4105	4110	4105	73
520	20231228	122600	551367295	4105	4100	4105	4100	419
521	20231228	122500	549647570	4100	4100	4100	4100	84
522	20231228	122400	549303170	4100	4100	4100	4100	62
523	20231228	122300	549048970	4100	4100	4100	4100	1
524	20231228	122200	549044870	4100	4100	4100	4100	2
525	20231228	122100	549036670	4100	4100	4100	4100	112
526	20231228	122000	548577470	4100	4095	4100	4095	99
527	20231228	121900	548171590	4095	4095	4095	4095	235
528	20231228	121800	547209265	4095	4095	4095	4095	100
529	20231228	121700	546799765	4100	4100	4100	4100	0
530	20231228	121600	546799765	4100	4100	4100	4100	300
531	20231228	121500	545569765	4100	4100	4100	4100	106
532	20231228	121400	545135165	4095	4090	4095	4090	400
533	20231228	121300	543497600	4090	4090	4090	4090	2
534	20231228	121200	543489420	4090	4080	4090	4080	2
535	20231228	121100	543481250	4080	4080	4080	4080	100
536	20231228	121000	543073250	4070	4085	4085	4070	1239
537	20231228	120900	538026805	4090	4080	4090	4080	352
538	20231228	120800	536588915	4080	4080	4080	4080	65
539	20231228	120700	536323715	4085	4080	4085	4080	26
540	20231228	120600	536217515	4080	4080	4080	4080	1
541	20231228	120500	536213435	4085	4080	4085	4080	419
542	20231228	120400	534503910	4075	4075	4075	4075	0
543	20231228	120300	534503910	4075	4075	4075	4075	1
544	20231228	120200	534499835	4075	4075	4075	4075	0
545	20231228	120100	534499835	4075	4075	4075	4075	22
546	20231228	120000	534410185	4075	4075	4075	4075	11
547	20231228	115900	534365360	4080	4075	4080	4075	75
548	20231228	115800	534059715	4080	4080	4080	4080	0
549	20231228	115700	534059715	4080	4080	4080	4080	175
550	20231228	115600	533345715	4080	4080	4080	4080	10
551	20231228	115500	533304915	4075	4080	4080	4075	105
552	20231228	115400	532877015	4075	4075	4075	4075	2
553	20231228	115300	532868865	4075	4070	4075	4070	50
554	20231228	115200	532665265	4080	4070	4080	4070	31
555	20231228	115100	532539025	4070	4070	4070	4070	10
556	20231228	115000	532498325	4070	4070	4070	4070	0
557	20231228	114900	532498325	4070	4070	4070	4070	85
558	20231228	114800	532152375	4080	4075	4080	4075	668
559	20231228	114700	529429420	4075	4075	4075	4070	52
560	20231228	114600	529217570	4070	4075	4075	4070	121
561	20231228	114500	528724945	4080	4080	4080	4080	40
562	20231228	114400	528561745	4080	4080	4080	4080	44
563	20231228	114300	528382225	4080	4055	4080	4055	686
564	20231228	114200	525593245	4060	4045	4060	4045	67
565	20231228	114100	525321785	4060	4045	4060	4045	5
566	20231228	114000	525301500	4040	4040	4040	4040	500
567	20231228	113900	523281500	4035	4040	4040	4035	134
568	20231228	113800	522740240	4035	4035	4035	4035	0
569	20231228	113700	522740240	4035	4045	4045	4035	785
570	20231228	113600	519572505	4055	4050	4055	4050	362
571	20231228	113500	518104785	4040	4040	4040	4040	21
572	20231228	113400	518019945	4045	4045	4045	4045	0
573	20231228	113300	518019945	4045	4045	4045	4045	36
574	20231228	113200	517874325	4050	4050	4050	4050	0
575	20231228	113100	517874325	4050	4050	4050	4050	1
576	20231228	113000	517870275	4045	4045	4045	4045	0
577	20231228	112900	517870275	4045	4045	4045	4045	0
578	20231228	112800	517870275	4045	4045	4045	4045	1
579	20231228	112700	517866230	4040	4040	4040	4040	43
580	20231228	112600	517692510	4040	4040	4040	4040	28
581	20231228	112500	517579390	4035	4035	4035	4035	80
582	20231228	112400	517256590	4035	4035	4035	4035	11
583	20231228	112300	517212205	4035	4035	4035	4035	1132
584	20231228	112200	512644585	4035	4035	4035	4035	7
585	20231228	112100	512616340	4035	4040	4040	4035	366
586	20231228	112000	511137740	4040	4045	4045	4040	160
587	20231228	111900	510490545	4050	4050	4050	4050	93
588	20231228	111800	510113895	4050	4045	4050	4045	145
589	20231228	111700	509527350	4045	4045	4045	4045	1
590	20231228	111600	509523305	4045	4045	4045	4045	1
591	20231228	111500	509519260	4045	4045	4045	4045	2
592	20231228	111400	509511170	4045	4045	4045	4045	33
593	20231228	111300	509377685	4045	4045	4045	4045	1
594	20231228	111200	509373640	4045	4045	4045	4045	1
595	20231228	111100	509369595	4045	4045	4045	4040	3
596	20231228	111000	509357465	4045	4040	4045	4040	4
597	20231228	110900	509341300	4035	4040	4040	4035	1120
598	20231228	110800	504821690	4040	4040	4040	4040	1
599	20231228	110700	504817650	4025	4060	4060	4025	1925
600	20231228	110600	497054520	4030	4030	4030	4030	0
601	20231228	110500	497054520	4030	4040	4085	4030	2004
602	20231228	110400	488922690	4040	4040	4040	4040	10
603	20231228	110300	488882290	4040	4040	4040	4040	10
604	20231228	110200	488841890	4025	4025	4025	4025	251
605	20231228	110100	487831615	4035	4035	4035	4035	1
606	20231228	110000	487827580	4035	4035	4035	4035	995
607	20231228	105900	483812755	4030	4030	4030	4030	0
608	20231228	105800	483812755	4030	4050	4050	4030	3000
609	20231228	105700	471698240	4055	4055	4055	4055	0
610	20231228	105600	471698240	4055	4055	4055	4055	0
611	20231228	105500	471698240	4055	4055	4055	4055	0
612	20231228	105400	471698240	4055	4055	4055	4055	30
613	20231228	105300	471576590	4055	4055	4055	4055	1
614	20231228	105200	471572535	4050	4055	4055	4050	200
615	20231228	105100	470761730	4055	4055	4055	4055	0
616	20231228	105000	470761730	4055	4055	4055	4055	140
617	20231228	104900	470194030	4065	4065	4065	4065	0
618	20231228	104800	470194030	4065	4065	4065	4065	0
619	20231228	104700	470194030	4065	4065	4065	4065	0
620	20231228	104600	470194030	4065	4065	4065	4065	0
621	20231228	104500	470194030	4065	4060	4065	4060	112
622	20231228	104400	469739210	4055	4055	4055	4055	50
623	20231228	104300	469536460	4060	4060	4060	4060	30
624	20231228	104200	469414660	4055	4055	4055	4055	4
625	20231228	104100	469398440	4055	4055	4055	4055	93
626	20231228	104000	469021325	4060	4060	4060	4060	0
627	20231228	103900	469021325	4060	4060	4060	4060	0
628	20231228	103800	469021325	4060	4060	4060	4060	468
629	20231228	103700	467121245	4060	4060	4060	4060	58
630	20231228	103600	466885765	4060	4060	4060	4060	0
631	20231228	103500	466885765	4060	4060	4060	4060	24
632	20231228	103400	466788325	4050	4055	4055	4050	78
633	20231228	103300	466472115	4055	4050	4055	4050	183
634	20231228	103200	465730465	4055	4055	4055	4055	0
635	20231228	103100	465730465	4055	4055	4055	4055	377
636	20231228	103000	464201730	4060	4060	4060	4060	1
637	20231228	102900	464197670	4055	4055	4055	4055	0
638	20231228	102800	464197670	4055	4055	4055	4055	13
639	20231228	102700	464144955	4055	4055	4055	4055	0
640	20231228	102600	464144955	4055	4055	4055	4055	150
641	20231228	102500	463536705	4065	4065	4065	4065	1
642	20231228	102400	463532640	4060	4060	4060	4060	34
643	20231228	102300	463394600	4060	4060	4060	4060	50
644	20231228	102200	463191600	4060	4050	4060	4050	2
645	20231228	102100	463183490	4050	4060	4060	4050	1099
646	20231228	102000	458722405	4065	4065	4065	4065	0
647	20231228	101900	458722405	4065	4065	4065	4065	53
648	20231228	101800	458506960	4065	4065	4065	4065	383
649	20231228	101700	456950065	4065	4065	4065	4065	1
650	20231228	101600	456946000	4065	4065	4065	4065	0
651	20231228	101500	456946000	4065	4070	4070	4065	993
652	20231228	101400	452907510	4070	4070	4070	4070	63
653	20231228	101300	452651100	4075	4075	4075	4075	150
654	20231228	101200	452039850	4075	4075	4075	4075	200
655	20231228	101100	451224850	4070	4070	4070	4070	238
656	20231228	101000	450256190	4070	4070	4070	4070	91
657	20231228	100900	449885820	4070	4070	4070	4070	34
658	20231228	100800	449747440	4070	4070	4070	4070	0
659	20231228	100700	449747440	4070	4070	4070	4070	1
660	20231228	100600	449743370	4065	4055	4065	4055	574
661	20231228	100500	447415220	4055	4055	4055	4055	112
662	20231228	100400	446961060	4060	4070	4070	4060	1502
663	20231228	100300	440855420	4070	4040	4075	4040	2287
664	20231228	100200	431587860	4040	4040	4040	4040	21
665	20231228	100100	431503020	4040	4045	4045	4040	40
666	20231228	100000	431341270	4040	4050	4050	4040	3836
667	20231228	095900	415835790	4045	4050	4050	4040	1977
668	20231228	095800	407844420	4055	4040	4055	4040	2425
669	20231228	095700	398028010	4040	4040	4040	4040	0
670	20231228	095600	398028010	4040	4030	4040	4030	129
671	20231228	095500	397508080	4030	4050	4050	4030	1117
672	20231228	095400	392997330	4045	4045	4045	4040	200
673	20231228	095300	392188345	4045	4035	4045	4035	2502
674	20231228	095200	382083105	4020	4020	4020	4020	0
675	20231228	095100	382083105	4020	4035	4035	4020	1044
676	20231228	095000	377884105	4040	4060	4060	4040	4278
677	20231228	094900	360566845	4060	4065	4065	4055	119
678	20231228	094800	360084275	4065	4065	4065	4065	50
679	20231228	094700	359881025	4055	4055	4055	4055	197
680	20231228	094600	359082190	4060	4060	4060	4060	426
681	20231228	094500	357352630	4065	4070	4070	4065	36
682	20231228	094400	357206240	4070	4070	4070	4070	2
683	20231228	094300	357198100	4060	4055	4065	4055	1689
684	20231228	094200	350335070	4050	4050	4050	4050	200
685	20231228	094100	349525070	4050	4050	4050	4040	1133
686	20231228	094000	344936730	4050	4055	4055	4050	90
687	20231228	093900	344572130	4055	4060	4060	4055	150
688	20231228	093800	343963875	4060	4070	4075	4060	2864
689	20231228	093700	332320950	4075	4080	4080	4070	2570
690	20231228	093600	321848255	4110	4110	4110	4110	0
691	20231228	093500	321848255	4110	4070	4110	4070	434
692	20231228	093400	320075020	4070	4115	4135	4070	5422
693	20231228	093300	297828015	4110	4100	4140	4095	6821
694	20231228	093200	269770165	4095	4085	4110	4085	4489
695	20231228	093100	251365445	4070	4070	4090	4040	1777
696	20231228	093000	244131135	4070	4085	4085	4070	220
697	20231228	092900	243234915	4090	4080	4090	4080	287
698	20231228	092800	242063525	4080	4080	4080	4080	131
699	20231228	092700	241529045	4080	4080	4080	4080	7
700	20231228	092600	241500485	4080	4080	4085	4080	23
701	20231228	092500	241406640	4080	4080	4080	4080	104
702	20231228	092400	240982320	4090	4095	4095	4080	543
703	20231228	092300	238761205	4095	4100	4100	4095	920
704	20231228	092200	234992150	4100	4105	4105	4100	227
705	20231228	092100	234060465	4110	4105	4110	4105	83
706	20231228	092000	233719725	4105	4105	4110	4095	1508
707	20231228	091900	227526015	4100	4090	4105	4085	365
708	20231228	091800	226031740	4095	4085	4095	4085	1156
709	20231228	091700	221304310	4085	4085	4085	4085	7
710	20231228	091600	221275715	4090	4045	4090	4045	2792
711	20231228	091500	209900810	4035	4030	4035	4015	3267
712	20231228	091400	196741470	4025	4020	4025	4015	672
713	20231228	091300	194042405	4020	4060	4060	4020	2472
714	20231228	091200	184046185	4060	4055	4065	4055	652
715	20231228	091100	181399145	4055	4055	4060	4055	279
716	20231228	091000	180267790	4050	4020	4050	4020	2762
717	20231228	090900	169123855	4010	4000	4010	3980	3106
718	20231228	090800	156702065	4000	4015	4015	4000	3957
719	20231228	090700	140859695	4010	4030	4035	4010	3867
720	20231228	090600	125316995	4030	4080	4080	4000	13555
721	20231228	090500	70543375	4080	4095	4095	4080	1978
722	20231228	090400	62463750	4095	4095	4095	4095	649
723	20231228	090300	59806095	4100	4100	4105	4100	891
724	20231228	090200	56152960	4100	4105	4120	4100	7610
725	20231228	090100	24874200	4100	4130	4130	4100	3892
726	20231228	090000	8871770	4130	4125	4155	4125	2147