KissMeData/312610/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	211100	91522295	2790	2790	2790	2790	145
3	20231228	211000	91522295	2790	2790	2790	2790	0
4	20231228	210900	91522295	2790	2790	2790	2790	0
5	20231228	210800	91522295	2790	2790	2790	2790	0
6	20231228	210700	91522295	2790	2790	2790	2790	0
7	20231228	210600	91522295	2790	2790	2790	2790	0
8	20231228	210500	91522295	2790	2790	2790	2790	0
9	20231228	210400	91522295	2790	2790	2790	2790	0
10	20231228	210300	91522295	2790	2790	2790	2790	0
11	20231228	210200	91522295	2790	2790	2790	2790	0
12	20231228	210100	91522295	2790	2790	2790	2790	0
13	20231228	210000	91522295	2790	2790	2790	2790	0
14	20231228	205900	91522295	2790	2790	2790	2790	0
15	20231228	205800	91522295	2790	2790	2790	2790	0
16	20231228	205700	91522295	2790	2790	2790	2790	0
17	20231228	205600	91522295	2790	2790	2790	2790	0
18	20231228	205500	91522295	2790	2790	2790	2790	0
19	20231228	205400	91522295	2790	2790	2790	2790	0
20	20231228	205300	91522295	2790	2790	2790	2790	0
21	20231228	205200	91522295	2790	2790	2790	2790	0
22	20231228	205100	91522295	2790	2790	2790	2790	0
23	20231228	205000	91522295	2790	2790	2790	2790	0
24	20231228	204900	91522295	2790	2790	2790	2790	0
25	20231228	204800	91522295	2790	2790	2790	2790	0
26	20231228	204700	91522295	2790	2790	2790	2790	0
27	20231228	204600	91522295	2790	2790	2790	2790	0
28	20231228	204500	91522295	2790	2790	2790	2790	0
29	20231228	204400	91522295	2790	2790	2790	2790	0
30	20231228	204300	91522295	2790	2790	2790	2790	0
31	20231228	204200	91522295	2790	2790	2790	2790	0
32	20231228	204100	91522295	2790	2790	2790	2790	145
33	20231228	204000	91522295	2790	2790	2790	2790	0
34	20231228	203900	91522295	2790	2790	2790	2790	0
35	20231228	203800	91522295	2790	2790	2790	2790	0
36	20231228	203700	91522295	2790	2790	2790	2790	0
37	20231228	203600	91522295	2790	2790	2790	2790	0
38	20231228	203500	91522295	2790	2790	2790	2790	0
39	20231228	203400	91522295	2790	2790	2790	2790	0
40	20231228	203300	91522295	2790	2790	2790	2790	0
41	20231228	203200	91522295	2790	2790	2790	2790	0
42	20231228	203100	91522295	2790	2790	2790	2790	0
43	20231228	203000	91522295	2790	2790	2790	2790	0
44	20231228	202900	91522295	2790	2790	2790	2790	0
45	20231228	202800	91522295	2790	2790	2790	2790	0
46	20231228	202700	91522295	2790	2790	2790	2790	0
47	20231228	202600	91522295	2790	2790	2790	2790	0
48	20231228	202500	91522295	2790	2790	2790	2790	0
49	20231228	202400	91522295	2790	2790	2790	2790	0
50	20231228	202300	91522295	2790	2790	2790	2790	0
51	20231228	202200	91522295	2790	2790	2790	2790	0
52	20231228	202100	91522295	2790	2790	2790	2790	0
53	20231228	202000	91522295	2790	2790	2790	2790	0
54	20231228	201900	91522295	2790	2790	2790	2790	0
55	20231228	201800	91522295	2790	2790	2790	2790	0
56	20231228	201700	91522295	2790	2790	2790	2790	0
57	20231228	201600	91522295	2790	2790	2790	2790	0
58	20231228	201500	91522295	2790	2790	2790	2790	0
59	20231228	201400	91522295	2790	2790	2790	2790	0
60	20231228	201300	91522295	2790	2790	2790	2790	0
61	20231228	201200	91522295	2790	2790	2790	2790	0
62	20231228	201100	91522295	2790	2790	2790	2790	145
63	20231228	201000	91522295	2790	2790	2790	2790	0
64	20231228	200900	91522295	2790	2790	2790	2790	0
65	20231228	200800	91522295	2790	2790	2790	2790	0
66	20231228	200700	91522295	2790	2790	2790	2790	0
67	20231228	200600	91522295	2790	2790	2790	2790	0
68	20231228	200500	91522295	2790	2790	2790	2790	0
69	20231228	200400	91522295	2790	2790	2790	2790	0
70	20231228	200300	91522295	2790	2790	2790	2790	0
71	20231228	200200	91522295	2790	2790	2790	2790	0
72	20231228	200100	91522295	2790	2790	2790	2790	0
73	20231228	200000	91522295	2790	2790	2790	2790	0
74	20231228	195900	91522295	2790	2790	2790	2790	0
75	20231228	195800	91522295	2790	2790	2790	2790	0
76	20231228	195700	91522295	2790	2790	2790	2790	0
77	20231228	195600	91522295	2790	2790	2790	2790	0
78	20231228	195500	91522295	2790	2790	2790	2790	0
79	20231228	195400	91522295	2790	2790	2790	2790	0
80	20231228	195300	91522295	2790	2790	2790	2790	0
81	20231228	195200	91522295	2790	2790	2790	2790	0
82	20231228	195100	91522295	2790	2790	2790	2790	0
83	20231228	195000	91522295	2790	2790	2790	2790	0
84	20231228	194900	91522295	2790	2790	2790	2790	0
85	20231228	194800	91522295	2790	2790	2790	2790	0
86	20231228	194700	91522295	2790	2790	2790	2790	0
87	20231228	194600	91522295	2790	2790	2790	2790	0
88	20231228	194500	91522295	2790	2790	2790	2790	0
89	20231228	194400	91522295	2790	2790	2790	2790	0
90	20231228	194300	91522295	2790	2790	2790	2790	0
91	20231228	194200	91522295	2790	2790	2790	2790	0
92	20231228	194100	91522295	2790	2790	2790	2790	145
93	20231228	194000	91522295	2790	2790	2790	2790	0
94	20231228	193900	91522295	2790	2790	2790	2790	0
95	20231228	193800	91522295	2790	2790	2790	2790	0
96	20231228	193700	91522295	2790	2790	2790	2790	0
97	20231228	193600	91522295	2790	2790	2790	2790	0
98	20231228	193500	91522295	2790	2790	2790	2790	0
99	20231228	193400	91522295	2790	2790	2790	2790	0
100	20231228	193300	91522295	2790	2790	2790	2790	0
101	20231228	193200	91522295	2790	2790	2790	2790	0
102	20231228	193100	91522295	2790	2790	2790	2790	0
103	20231228	193000	91522295	2790	2790	2790	2790	0
104	20231228	192900	91522295	2790	2790	2790	2790	0
105	20231228	192800	91522295	2790	2790	2790	2790	0
106	20231228	192700	91522295	2790	2790	2790	2790	0
107	20231228	192600	91522295	2790	2790	2790	2790	0
108	20231228	192500	91522295	2790	2790	2790	2790	0
109	20231228	192400	91522295	2790	2790	2790	2790	0
110	20231228	192300	91522295	2790	2790	2790	2790	0
111	20231228	192200	91522295	2790	2790	2790	2790	0
112	20231228	192100	91522295	2790	2790	2790	2790	0
113	20231228	192000	91522295	2790	2790	2790	2790	0
114	20231228	191900	91522295	2790	2790	2790	2790	0
115	20231228	191800	91522295	2790	2790	2790	2790	0
116	20231228	191700	91522295	2790	2790	2790	2790	0
117	20231228	191600	91522295	2790	2790	2790	2790	0
118	20231228	191500	91522295	2790	2790	2790	2790	0
119	20231228	191400	91522295	2790	2790	2790	2790	0
120	20231228	191300	91522295	2790	2790	2790	2790	0
121	20231228	191200	91522295	2790	2790	2790	2790	0
122	20231228	191100	91522295	2790	2790	2790	2790	145
123	20231228	191000	91522295	2790	2790	2790	2790	0
124	20231228	190900	91522295	2790	2790	2790	2790	0
125	20231228	190800	91522295	2790	2790	2790	2790	0
126	20231228	190700	91522295	2790	2790	2790	2790	0
127	20231228	190600	91522295	2790	2790	2790	2790	0
128	20231228	190500	91522295	2790	2790	2790	2790	0
129	20231228	190400	91522295	2790	2790	2790	2790	0
130	20231228	190300	91522295	2790	2790	2790	2790	0
131	20231228	190200	91522295	2790	2790	2790	2790	0
132	20231228	190100	91522295	2790	2790	2790	2790	0
133	20231228	190000	91522295	2790	2790	2790	2790	0
134	20231228	185900	91522295	2790	2790	2790	2790	0
135	20231228	185800	91522295	2790	2790	2790	2790	0
136	20231228	185700	91522295	2790	2790	2790	2790	0
137	20231228	185600	91522295	2790	2790	2790	2790	0
138	20231228	185500	91522295	2790	2790	2790	2790	0
139	20231228	185400	91522295	2790	2790	2790	2790	0
140	20231228	185300	91522295	2790	2790	2790	2790	0
141	20231228	185200	91522295	2790	2790	2790	2790	0
142	20231228	185100	91522295	2790	2790	2790	2790	0
143	20231228	185000	91522295	2790	2790	2790	2790	0
144	20231228	184900	91522295	2790	2790	2790	2790	0
145	20231228	184800	91522295	2790	2790	2790	2790	0
146	20231228	184700	91522295	2790	2790	2790	2790	0
147	20231228	184600	91522295	2790	2790	2790	2790	0
148	20231228	184500	91522295	2790	2790	2790	2790	0
149	20231228	184400	91522295	2790	2790	2790	2790	0
150	20231228	184300	91522295	2790	2790	2790	2790	0
151	20231228	184200	91522295	2790	2790	2790	2790	0
152	20231228	184100	91522295	2790	2790	2790	2790	145
153	20231228	184000	91522295	2790	2790	2790	2790	0
154	20231228	183900	91522295	2790	2790	2790	2790	0
155	20231228	183800	91522295	2790	2790	2790	2790	0
156	20231228	183700	91522295	2790	2790	2790	2790	0
157	20231228	183600	91522295	2790	2790	2790	2790	0
158	20231228	183500	91522295	2790	2790	2790	2790	0
159	20231228	183400	91522295	2790	2790	2790	2790	0
160	20231228	183300	91522295	2790	2790	2790	2790	0
161	20231228	183200	91522295	2790	2790	2790	2790	0
162	20231228	183100	91522295	2790	2790	2790	2790	0
163	20231228	183000	91522295	2790	2790	2790	2790	0
164	20231228	182900	91522295	2790	2790	2790	2790	0
165	20231228	182800	91522295	2790	2790	2790	2790	0
166	20231228	182700	91522295	2790	2790	2790	2790	0
167	20231228	182600	91522295	2790	2790	2790	2790	0
168	20231228	182500	91522295	2790	2790	2790	2790	0
169	20231228	182400	91522295	2790	2790	2790	2790	0
170	20231228	182300	91522295	2790	2790	2790	2790	0
171	20231228	182200	91522295	2790	2790	2790	2790	0
172	20231228	182100	91522295	2790	2790	2790	2790	0
173	20231228	182000	91522295	2790	2790	2790	2790	0
174	20231228	181900	91522295	2790	2790	2790	2790	0
175	20231228	181800	91522295	2790	2790	2790	2790	0
176	20231228	181700	91522295	2790	2790	2790	2790	0
177	20231228	181600	91522295	2790	2790	2790	2790	0
178	20231228	181500	91522295	2790	2790	2790	2790	0
179	20231228	181400	91522295	2790	2790	2790	2790	0
180	20231228	181300	91522295	2790	2790	2790	2790	0
181	20231228	181200	91522295	2790	2790	2790	2790	0
182	20231228	181100	91522295	2790	2790	2790	2790	145
183	20231228	181000	91522295	2790	2790	2790	2790	0
184	20231228	180900	91522295	2790	2790	2790	2790	0
185	20231228	180800	91522295	2790	2790	2790	2790	0
186	20231228	180700	91522295	2790	2790	2790	2790	0
187	20231228	180600	91522295	2790	2790	2790	2790	0
188	20231228	180500	91522295	2790	2790	2790	2790	0
189	20231228	180400	91522295	2790	2790	2790	2790	0
190	20231228	180300	91522295	2790	2790	2790	2790	0
191	20231228	180200	91522295	2790	2790	2790	2790	0
192	20231228	180100	91522295	2790	2790	2790	2790	0
193	20231228	180000	91522295	2790	2790	2790	2790	0
194	20231228	175900	91522295	2790	2790	2790	2790	0
195	20231228	175800	91522295	2790	2790	2790	2790	0
196	20231228	175700	91522295	2790	2790	2790	2790	0
197	20231228	175600	91522295	2790	2790	2790	2790	0
198	20231228	175500	91522295	2790	2790	2790	2790	0
199	20231228	175400	91522295	2790	2790	2790	2790	0
200	20231228	175300	91522295	2790	2790	2790	2790	0
201	20231228	175200	91522295	2790	2790	2790	2790	0
202	20231228	175100	91522295	2790	2790	2790	2790	0
203	20231228	175000	91522295	2790	2790	2790	2790	0
204	20231228	174900	91522295	2790	2790	2790	2790	0
205	20231228	174800	91522295	2790	2790	2790	2790	0
206	20231228	174700	91522295	2790	2790	2790	2790	0
207	20231228	174600	91522295	2790	2790	2790	2790	0
208	20231228	174500	91522295	2790	2790	2790	2790	0
209	20231228	174400	91522295	2790	2790	2790	2790	0
210	20231228	174300	91522295	2790	2790	2790	2790	0
211	20231228	174200	91522295	2790	2790	2790	2790	0
212	20231228	174100	91522295	2790	2790	2790	2790	145
213	20231228	174000	91522295	2790	2790	2790	2790	0
214	20231228	173900	91522295	2790	2790	2790	2790	0
215	20231228	173800	91522295	2790	2790	2790	2790	0
216	20231228	173700	91522295	2790	2790	2790	2790	0
217	20231228	173600	91522295	2790	2790	2790	2790	0
218	20231228	173500	91522295	2790	2790	2790	2790	0
219	20231228	173400	91522295	2790	2790	2790	2790	0
220	20231228	173300	91522295	2790	2790	2790	2790	0
221	20231228	173200	91522295	2790	2790	2790	2790	0
222	20231228	173100	91522295	2790	2790	2790	2790	0
223	20231228	173000	91522295	2790	2790	2790	2790	0
224	20231228	172900	91522295	2790	2790	2790	2790	0
225	20231228	172800	91522295	2790	2790	2790	2790	0
226	20231228	172700	91522295	2790	2790	2790	2790	0
227	20231228	172600	91522295	2790	2790	2790	2790	0
228	20231228	172500	91522295	2790	2790	2790	2790	0
229	20231228	172400	91522295	2790	2790	2790	2790	0
230	20231228	172300	91522295	2790	2790	2790	2790	0
231	20231228	172200	91522295	2790	2790	2790	2790	0
232	20231228	172100	91522295	2790	2790	2790	2790	0
233	20231228	172000	91522295	2790	2790	2790	2790	0
234	20231228	171900	91522295	2790	2790	2790	2790	0
235	20231228	171800	91522295	2790	2790	2790	2790	0
236	20231228	171700	91522295	2790	2790	2790	2790	0
237	20231228	171600	91522295	2790	2790	2790	2790	0
238	20231228	171500	91522295	2790	2790	2790	2790	0
239	20231228	171400	91522295	2790	2790	2790	2790	0
240	20231228	171300	91522295	2790	2790	2790	2790	0
241	20231228	171200	91522295	2790	2790	2790	2790	0
242	20231228	171100	91522295	2790	2790	2790	2790	145
243	20231228	171000	91522295	2790	2790	2790	2790	0
244	20231228	170900	91522295	2790	2790	2790	2790	0
245	20231228	170800	91522295	2790	2790	2790	2790	0
246	20231228	170700	91522295	2790	2790	2790	2790	0
247	20231228	170600	91522295	2790	2790	2790	2790	0
248	20231228	170500	91522295	2790	2790	2790	2790	0
249	20231228	170400	91522295	2790	2790	2790	2790	0
250	20231228	170300	91522295	2790	2790	2790	2790	0
251	20231228	170200	91522295	2790	2790	2790	2790	0
252	20231228	170100	91522295	2790	2790	2790	2790	0
253	20231228	170000	91522295	2790	2790	2790	2790	0
254	20231228	165900	91522295	2790	2790	2790	2790	0
255	20231228	165800	91522295	2790	2790	2790	2790	0
256	20231228	165700	91522295	2790	2790	2790	2790	0
257	20231228	165600	91522295	2790	2790	2790	2790	0
258	20231228	165500	91522295	2790	2790	2790	2790	0
259	20231228	165400	91522295	2790	2790	2790	2790	0
260	20231228	165300	91522295	2790	2790	2790	2790	0
261	20231228	165200	91522295	2790	2790	2790	2790	0
262	20231228	165100	91522295	2790	2790	2790	2790	0
263	20231228	165000	91522295	2790	2790	2790	2790	0
264	20231228	164900	91522295	2790	2790	2790	2790	0
265	20231228	164800	91522295	2790	2790	2790	2790	0
266	20231228	164700	91522295	2790	2790	2790	2790	0
267	20231228	164600	91522295	2790	2790	2790	2790	0
268	20231228	164500	91522295	2790	2790	2790	2790	0
269	20231228	164400	91522295	2790	2790	2790	2790	0
270	20231228	164300	91522295	2790	2790	2790	2790	0
271	20231228	164200	91522295	2790	2790	2790	2790	0
272	20231228	164100	91522295	2790	2790	2790	2790	145
273	20231228	164000	91522295	2790	2790	2790	2790	0
274	20231228	163900	91522295	2790	2790	2790	2790	0
275	20231228	163800	91522295	2790	2790	2790	2790	0
276	20231228	163700	91522295	2790	2790	2790	2790	0
277	20231228	163600	91522295	2790	2790	2790	2790	0
278	20231228	163500	91522295	2790	2790	2790	2790	0
279	20231228	163400	91522295	2790	2790	2790	2790	0
280	20231228	163300	91522295	2790	2790	2790	2790	0
281	20231228	163200	91522295	2790	2790	2790	2790	0
282	20231228	163100	91522295	2790	2790	2790	2790	0
283	20231228	163000	91522295	2790	2790	2790	2790	0
284	20231228	162900	91522295	2790	2790	2790	2790	0
285	20231228	162800	91522295	2790	2790	2790	2790	0
286	20231228	162700	91522295	2790	2790	2790	2790	0
287	20231228	162600	91522295	2790	2790	2790	2790	0
288	20231228	162500	91522295	2790	2790	2790	2790	0
289	20231228	162400	91522295	2790	2790	2790	2790	0
290	20231228	162300	91522295	2790	2790	2790	2790	0
291	20231228	162200	91522295	2790	2790	2790	2790	0
292	20231228	162100	91522295	2790	2790	2790	2790	0
293	20231228	162000	91522295	2790	2790	2790	2790	0
294	20231228	161900	91522295	2790	2790	2790	2790	0
295	20231228	161800	91522295	2790	2790	2790	2790	0
296	20231228	161700	91522295	2790	2790	2790	2790	0
297	20231228	161600	91522295	2790	2790	2790	2790	0
298	20231228	161500	91522295	2790	2790	2790	2790	0
299	20231228	161400	91522295	2790	2790	2790	2790	0
300	20231228	161300	91522295	2790	2790	2790	2790	0
301	20231228	161200	91522295	2790	2790	2790	2790	0
302	20231228	161100	91522295	2790	2790	2790	2790	145
303	20231228	161000	91522295	2790	2790	2790	2790	0
304	20231228	160900	91522295	2790	2790	2790	2790	0
305	20231228	160800	91522295	2790	2790	2790	2790	0
306	20231228	160700	91522295	2790	2790	2790	2790	0
307	20231228	160600	91522295	2790	2790	2790	2790	0
308	20231228	160500	91522295	2790	2790	2790	2790	0
309	20231228	160400	91522295	2790	2790	2790	2790	0
310	20231228	160300	91522295	2790	2790	2790	2790	0
311	20231228	160200	91522295	2790	2790	2790	2790	0
312	20231228	160100	91522295	2790	2790	2790	2790	0
313	20231228	160000	91522295	2790	2790	2790	2790	0
314	20231228	155900	91522295	2790	2790	2790	2790	0
315	20231228	155800	91522295	2790	2790	2790	2790	0
316	20231228	155700	91522295	2790	2790	2790	2790	0
317	20231228	155600	91522295	2790	2790	2790	2790	0
318	20231228	155500	91522295	2790	2790	2790	2790	0
319	20231228	155400	91522295	2790	2790	2790	2790	0
320	20231228	155300	91522295	2790	2790	2790	2790	0
321	20231228	155200	91522295	2790	2790	2790	2790	0
322	20231228	155100	91522295	2790	2790	2790	2790	0
323	20231228	155000	91522295	2790	2790	2790	2790	0
324	20231228	154900	91522295	2790	2790	2790	2790	0
325	20231228	154800	91522295	2790	2790	2790	2790	0
326	20231228	154700	91522295	2790	2790	2790	2790	0
327	20231228	154600	91522295	2790	2790	2790	2790	0
328	20231228	154500	91522295	2790	2790	2790	2790	0
329	20231228	154400	91522295	2790	2790	2790	2790	0
330	20231228	154300	91522295	2790	2790	2790	2790	0
331	20231228	154200	91522295	2790	2790	2790	2790	0
332	20231228	154100	91522295	2790	2790	2790	2790	145
333	20231228	154000	91522295	2790	2790	2790	2790	0
334	20231228	153900	91522295	2790	2790	2790	2790	0
335	20231228	153800	91522295	2790	2790	2790	2790	0
336	20231228	153700	91522295	2790	2790	2790	2790	0
337	20231228	153600	91522295	2790	2790	2790	2790	0
338	20231228	153500	91522295	2790	2790	2790	2790	0
339	20231228	153400	91522295	2790	2790	2790	2790	0
340	20231228	153300	91522295	2790	2790	2790	2790	0
341	20231228	153200	91522295	2790	2790	2790	2790	0
342	20231228	153100	91522295	2790	2790	2790	2790	0
343	20231228	153000	91522295	2790	2790	2790	2790	145
344	20231228	152900	91117745	2790	2790	2790	2790	0
345	20231228	152800	91117745	2790	2790	2790	2790	0
346	20231228	152700	91117745	2790	2790	2790	2790	0
347	20231228	152600	91117745	2790	2790	2790	2790	0
348	20231228	152500	91117745	2790	2790	2790	2790	0
349	20231228	152400	91117745	2790	2790	2790	2790	0
350	20231228	152300	91117745	2790	2790	2790	2790	0
351	20231228	152200	91117745	2790	2790	2790	2790	0
352	20231228	152100	91117745	2790	2790	2790	2790	0
353	20231228	152000	91117745	2790	2790	2790	2790	0
354	20231228	151900	91117745	2790	2765	2790	2765	93
355	20231228	151800	90860090	2750	2750	2750	2750	18
356	20231228	151700	90810590	2750	2750	2750	2750	1
357	20231228	151600	90807840	2750	2750	2750	2750	1
358	20231228	151500	90805090	2740	2740	2740	2725	363
359	20231228	151400	89813800	2740	2740	2740	2740	50
360	20231228	151300	89676800	2740	2740	2740	2740	42
361	20231228	151200	89561720	2715	2725	2725	2715	41
362	20231228	151100	89450170	2735	2735	2735	2735	0
363	20231228	151000	89450170	2735	2735	2735	2735	50
364	20231228	150900	89313420	2730	2730	2730	2730	46
365	20231228	150800	89187840	2730	2730	2730	2730	0
366	20231228	150700	89187840	2730	2730	2730	2730	0
367	20231228	150600	89187840	2730	2710	2730	2710	13
368	20231228	150500	89152385	2730	2715	2730	2705	580
369	20231228	150400	87582115	2720	2720	2720	2720	27
370	20231228	150300	87508675	2730	2730	2730	2730	0
371	20231228	150200	87508675	2730	2730	2730	2730	0
372	20231228	150100	87508675	2730	2730	2730	2730	0
373	20231228	150000	87508675	2730	2730	2730	2730	1
374	20231228	145900	87505945	2720	2730	2730	2720	75
375	20231228	145800	87301875	2730	2730	2730	2730	10
376	20231228	145700	87274575	2730	2730	2730	2730	100
377	20231228	145600	87001575	2715	2730	2730	2715	14
378	20231228	145500	86963415	2725	2730	2730	2725	1217
379	20231228	145400	83647065	2735	2735	2735	2735	0
380	20231228	145300	83647065	2735	2735	2735	2735	102
381	20231228	145200	83368095	2735	2775	2775	2655	7715
382	20231228	145100	62279655	2790	2790	2790	2790	0
383	20231228	145000	62279655	2790	2790	2790	2790	0
384	20231228	144900	62279655	2790	2790	2790	2790	257
385	20231228	144800	61562625	2800	2800	2800	2800	0
386	20231228	144700	61562625	2800	2800	2800	2800	100
387	20231228	144600	61282625	2795	2795	2795	2795	0
388	20231228	144500	61282625	2795	2795	2795	2795	0
389	20231228	144400	61282625	2795	2795	2795	2795	44
390	20231228	144300	61159645	2790	2790	2790	2790	0
391	20231228	144200	61159645	2790	2790	2790	2790	0
392	20231228	144100	61159645	2790	2790	2790	2790	20
393	20231228	144000	61103845	2775	2775	2775	2775	20
394	20231228	143900	61048345	2775	2775	2775	2775	100
395	20231228	143800	60770845	2770	2795	2795	2745	3840
396	20231228	143700	50175750	2800	2800	2800	2800	0
397	20231228	143600	50175750	2800	2800	2800	2800	100
398	20231228	143500	49895750	2800	2800	2800	2800	51
399	20231228	143400	49752950	2800	2800	2800	2800	0
400	20231228	143300	49752950	2800	2800	2800	2800	0
401	20231228	143200	49752950	2800	2800	2800	2800	0
402	20231228	143100	49752950	2800	2800	2800	2800	0
403	20231228	143000	49752950	2800	2800	2800	2800	0
404	20231228	142900	49752950	2800	2800	2800	2800	36
405	20231228	142800	49652150	2800	2800	2800	2800	0
406	20231228	142700	49652150	2800	2800	2800	2800	0
407	20231228	142600	49652150	2800	2800	2800	2800	0
408	20231228	142500	49652150	2800	2800	2800	2800	0
409	20231228	142400	49652150	2800	2800	2800	2800	0
410	20231228	142300	49652150	2800	2800	2800	2800	0
411	20231228	142200	49652150	2800	2800	2800	2800	0
412	20231228	142100	49652150	2800	2800	2800	2800	0
413	20231228	142000	49652150	2800	2800	2800	2800	0
414	20231228	141900	49652150	2800	2800	2800	2800	5
415	20231228	141800	49638150	2785	2785	2785	2785	0
416	20231228	141700	49638150	2785	2785	2785	2785	0
417	20231228	141600	49638150	2785	2785	2785	2785	0
418	20231228	141500	49638150	2785	2785	2785	2785	0
419	20231228	141400	49638150	2785	2785	2785	2785	0
420	20231228	141300	49638150	2785	2785	2785	2785	0
421	20231228	141200	49638150	2785	2785	2785	2785	0
422	20231228	141100	49638150	2785	2785	2785	2785	0
423	20231228	141000	49638150	2785	2785	2785	2785	0
424	20231228	140900	49638150	2785	2785	2785	2785	0
425	20231228	140800	49638150	2785	2785	2785	2785	0
426	20231228	140700	49638150	2785	2785	2785	2785	0
427	20231228	140600	49638150	2785	2785	2785	2785	0
428	20231228	140500	49638150	2785	2785	2785	2785	0
429	20231228	140400	49638150	2785	2785	2785	2785	30
430	20231228	140300	49554600	2790	2790	2790	2790	0
431	20231228	140200	49554600	2790	2790	2790	2790	0
432	20231228	140100	49554600	2790	2790	2790	2790	0
433	20231228	140000	49554600	2790	2790	2790	2790	0
434	20231228	135900	49554600	2790	2790	2790	2790	0
435	20231228	135800	49554600	2790	2790	2790	2790	20
436	20231228	135700	49498800	2790	2790	2790	2790	38
437	20231228	135600	49392780	2790	2795	2795	2790	200
438	20231228	135500	48834665	2800	2800	2800	2800	0
439	20231228	135400	48834665	2800	2800	2800	2800	74
440	20231228	135300	48627465	2805	2805	2805	2805	0
441	20231228	135200	48627465	2805	2805	2805	2805	0
442	20231228	135100	48627465	2805	2805	2805	2805	1
443	20231228	135000	48624660	2805	2805	2805	2805	0
444	20231228	134900	48624660	2805	2805	2805	2805	0
445	20231228	134800	48624660	2805	2805	2805	2805	0
446	20231228	134700	48624660	2805	2805	2805	2805	1
447	20231228	134600	48621855	2795	2800	2800	2795	300
448	20231228	134500	47782240	2805	2805	2805	2805	0
449	20231228	134400	47782240	2805	2805	2805	2800	130
450	20231228	134300	47417625	2805	2805	2805	2805	1
451	20231228	134200	47414820	2800	2800	2800	2800	31
452	20231228	134100	47328020	2800	2800	2800	2800	0
453	20231228	134000	47328020	2800	2800	2800	2800	181
454	20231228	133900	46821220	2785	2785	2785	2785	0
455	20231228	133800	46821220	2785	2785	2785	2785	0
456	20231228	133700	46821220	2785	2785	2785	2785	0
457	20231228	133600	46821220	2785	2785	2785	2785	0
458	20231228	133500	46821220	2785	2785	2785	2785	0
459	20231228	133400	46821220	2785	2785	2785	2785	0
460	20231228	133300	46821220	2785	2785	2785	2785	0
461	20231228	133200	46821220	2785	2785	2785	2785	0
462	20231228	133100	46821220	2785	2785	2785	2785	0
463	20231228	133000	46821220	2785	2785	2785	2785	0
464	20231228	132900	46821220	2785	2785	2785	2785	0
465	20231228	132800	46821220	2785	2785	2785	2785	0
466	20231228	132700	46821220	2785	2785	2785	2785	0
467	20231228	132600	46821220	2785	2785	2785	2785	0
468	20231228	132500	46821220	2785	2785	2785	2785	0
469	20231228	132400	46821220	2785	2785	2785	2785	0
470	20231228	132300	46821220	2785	2785	2785	2785	0
471	20231228	132200	46821220	2785	2785	2785	2785	0
472	20231228	132100	46821220	2785	2785	2785	2785	5
473	20231228	132000	46807295	2800	2800	2800	2800	0
474	20231228	131900	46807295	2800	2800	2800	2800	0
475	20231228	131800	46807295	2800	2800	2800	2800	0
476	20231228	131700	46807295	2800	2800	2800	2800	3
477	20231228	131600	46798895	2800	2800	2800	2800	0
478	20231228	131500	46798895	2800	2800	2800	2800	0
479	20231228	131400	46798895	2800	2800	2800	2800	0
480	20231228	131300	46798895	2800	2800	2800	2800	0
481	20231228	131200	46798895	2800	2800	2800	2800	20
482	20231228	131100	46742895	2785	2785	2785	2785	0
483	20231228	131000	46742895	2785	2785	2785	2785	0
484	20231228	130900	46742895	2785	2785	2785	2785	0
485	20231228	130800	46742895	2785	2785	2785	2785	0
486	20231228	130700	46742895	2785	2785	2785	2785	0
487	20231228	130600	46742895	2785	2785	2785	2785	0
488	20231228	130500	46742895	2785	2785	2785	2785	0
489	20231228	130400	46742895	2785	2785	2785	2785	0
490	20231228	130300	46742895	2785	2785	2785	2785	0
491	20231228	130200	46742895	2785	2785	2785	2785	0
492	20231228	130100	46742895	2785	2785	2785	2785	0
493	20231228	130000	46742895	2785	2785	2785	2785	0
494	20231228	125900	46742895	2785	2785	2785	2785	0
495	20231228	125800	46742895	2785	2785	2785	2785	0
496	20231228	125700	46742895	2785	2785	2785	2785	0
497	20231228	125600	46742895	2785	2785	2785	2785	0
498	20231228	125500	46742895	2785	2785	2785	2785	0
499	20231228	125400	46742895	2785	2785	2785	2785	0
500	20231228	125300	46742895	2785	2790	2790	2785	100
501	20231228	125200	46464340	2785	2785	2785	2785	0
502	20231228	125100	46464340	2785	2785	2785	2785	0
503	20231228	125000	46464340	2785	2785	2785	2785	0
504	20231228	124900	46464340	2785	2785	2785	2785	0
505	20231228	124800	46464340	2785	2785	2785	2785	0
506	20231228	124700	46464340	2785	2785	2785	2785	5
507	20231228	124600	46450415	2800	2800	2800	2800	0
508	20231228	124500	46450415	2800	2800	2800	2800	0
509	20231228	124400	46450415	2800	2800	2800	2800	261
510	20231228	124300	45719615	2785	2785	2785	2785	0
511	20231228	124200	45719615	2785	2785	2785	2785	0
512	20231228	124100	45719615	2785	2785	2785	2785	23
513	20231228	124000	45655560	2795	2795	2795	2795	0
514	20231228	123900	45655560	2795	2790	2795	2790	2859
515	20231228	123800	37666030	2785	2785	2785	2785	50
516	20231228	123700	37526780	2775	2775	2775	2775	0
517	20231228	123600	37526780	2775	2775	2775	2775	0
518	20231228	123500	37526780	2775	2775	2775	2775	0
519	20231228	123400	37526780	2775	2775	2775	2775	0
520	20231228	123300	37526780	2775	2775	2775	2775	0
521	20231228	123200	37526780	2775	2775	2775	2775	0
522	20231228	123100	37526780	2775	2775	2775	2775	0
523	20231228	123000	37526780	2775	2775	2775	2775	0
524	20231228	122900	37526780	2775	2775	2775	2775	0
525	20231228	122800	37526780	2775	2775	2775	2775	0
526	20231228	122700	37526780	2775	2775	2775	2775	0
527	20231228	122600	37526780	2775	2775	2775	2775	9
528	20231228	122500	37501805	2775	2775	2775	2775	20
529	20231228	122400	37446305	2790	2790	2790	2790	0
530	20231228	122300	37446305	2790	2790	2790	2790	0
531	20231228	122200	37446305	2790	2790	2790	2790	0
532	20231228	122100	37446305	2790	2790	2790	2790	0
533	20231228	122000	37446305	2790	2790	2790	2790	0
534	20231228	121900	37446305	2790	2790	2790	2790	0
535	20231228	121800	37446305	2790	2790	2790	2790	0
536	20231228	121700	37446305	2790	2790	2790	2790	0
537	20231228	121600	37446305	2790	2790	2790	2790	0
538	20231228	121500	37446305	2790	2790	2790	2790	0
539	20231228	121400	37446305	2790	2790	2790	2790	0
540	20231228	121300	37446305	2790	2790	2790	2790	0
541	20231228	121200	37446305	2790	2790	2790	2790	0
542	20231228	121100	37446305	2790	2790	2790	2790	0
543	20231228	121000	37446305	2790	2790	2790	2790	1
544	20231228	120900	37443515	2790	2790	2790	2790	0
545	20231228	120800	37443515	2790	2790	2790	2790	0
546	20231228	120700	37443515	2790	2790	2790	2790	0
547	20231228	120600	37443515	2790	2790	2790	2790	45
548	20231228	120500	37317965	2790	2790	2790	2790	3
549	20231228	120400	37309595	2795	2795	2795	2795	0
550	20231228	120300	37309595	2795	2795	2795	2795	0
551	20231228	120200	37309595	2795	2795	2795	2795	0
552	20231228	120100	37309595	2795	2795	2795	2795	0
553	20231228	120000	37309595	2795	2795	2795	2795	0
554	20231228	115900	37309595	2795	2795	2795	2795	0
555	20231228	115800	37309595	2795	2795	2795	2795	105
556	20231228	115700	37016120	2795	2795	2795	2795	25
557	20231228	115600	36946245	2795	2795	2795	2795	0
558	20231228	115500	36946245	2795	2795	2795	2795	80
559	20231228	115400	36722645	2795	2795	2795	2795	0
560	20231228	115300	36722645	2795	2795	2795	2795	10
561	20231228	115200	36694695	2795	2795	2795	2795	79
562	20231228	115100	36473890	2780	2780	2780	2780	0
563	20231228	115000	36473890	2780	2780	2780	2780	0
564	20231228	114900	36473890	2780	2780	2780	2780	0
565	20231228	114800	36473890	2780	2795	2795	2780	510
566	20231228	114700	35055445	2785	2785	2785	2785	500
567	20231228	114600	33662945	2795	2790	2795	2790	99
568	20231228	114500	33386500	2785	2785	2785	2785	0
569	20231228	114400	33386500	2785	2785	2785	2785	0
570	20231228	114300	33386500	2785	2785	2785	2785	0
571	20231228	114200	33386500	2785	2785	2785	2785	0
572	20231228	114100	33386500	2785	2785	2785	2785	15
573	20231228	114000	33344725	2785	2785	2785	2785	0
574	20231228	113900	33344725	2785	2785	2785	2785	0
575	20231228	113800	33344725	2785	2785	2785	2785	0
576	20231228	113700	33344725	2785	2785	2785	2785	0
577	20231228	113600	33344725	2785	2785	2785	2785	0
578	20231228	113500	33344725	2785	2785	2785	2785	0
579	20231228	113400	33344725	2785	2785	2785	2785	0
580	20231228	113300	33344725	2785	2785	2785	2785	0
581	20231228	113200	33344725	2785	2785	2785	2785	20
582	20231228	113100	33289025	2785	2785	2785	2785	0
583	20231228	113000	33289025	2785	2785	2785	2785	0
584	20231228	112900	33289025	2785	2785	2785	2785	44
585	20231228	112800	33166485	2775	2775	2775	2775	0
586	20231228	112700	33166485	2775	2775	2775	2775	0
587	20231228	112600	33166485	2775	2775	2775	2775	0
588	20231228	112500	33166485	2775	2775	2775	2775	0
589	20231228	112400	33166485	2775	2775	2775	2775	0
590	20231228	112300	33166485	2775	2775	2775	2775	0
591	20231228	112200	33166485	2775	2775	2775	2775	0
592	20231228	112100	33166485	2775	2775	2775	2775	0
593	20231228	112000	33166485	2775	2775	2775	2775	0
594	20231228	111900	33166485	2775	2775	2775	2775	0
595	20231228	111800	33166485	2775	2775	2775	2775	0
596	20231228	111700	33166485	2775	2775	2775	2775	0
597	20231228	111600	33166485	2775	2775	2775	2775	0
598	20231228	111500	33166485	2775	2775	2775	2775	0
599	20231228	111400	33166485	2775	2775	2775	2775	0
600	20231228	111300	33166485	2775	2775	2775	2775	0
601	20231228	111200	33166485	2775	2775	2775	2775	0
602	20231228	111100	33166485	2775	2775	2775	2775	0
603	20231228	111000	33166485	2775	2775	2775	2775	0
604	20231228	110900	33166485	2775	2775	2775	2775	2
605	20231228	110800	33160935	2780	2780	2780	2780	0
606	20231228	110700	33160935	2780	2780	2780	2780	0
607	20231228	110600	33160935	2780	2780	2780	2780	0
608	20231228	110500	33160935	2780	2780	2780	2780	2
609	20231228	110400	33155375	2780	2780	2780	2780	0
610	20231228	110300	33155375	2780	2780	2780	2780	2
611	20231228	110200	33149815	2785	2785	2785	2785	0
612	20231228	110100	33149815	2785	2785	2785	2785	0
613	20231228	110000	33149815	2785	2785	2785	2785	0
614	20231228	105900	33149815	2785	2785	2785	2785	0
615	20231228	105800	33149815	2785	2780	2785	2780	17
616	20231228	105700	33102520	2765	2765	2765	2765	0
617	20231228	105600	33102520	2765	2765	2765	2765	0
618	20231228	105500	33102520	2765	2765	2765	2765	0
619	20231228	105400	33102520	2765	2765	2765	2765	0
620	20231228	105300	33102520	2765	2765	2765	2765	1398
621	20231228	105200	29237050	2760	2760	2760	2760	500
622	20231228	105100	27857050	2765	2765	2765	2765	9
623	20231228	105000	27832165	2765	2765	2765	2765	0
624	20231228	104900	27832165	2765	2765	2765	2765	76
625	20231228	104800	27622025	2760	2760	2760	2760	0
626	20231228	104700	27622025	2760	2760	2760	2760	0
627	20231228	104600	27622025	2760	2760	2760	2760	0
628	20231228	104500	27622025	2760	2760	2760	2760	0
629	20231228	104400	27622025	2760	2760	2760	2760	280
630	20231228	104300	26849225	2765	2765	2765	2765	0
631	20231228	104200	26849225	2765	2765	2765	2765	0
632	20231228	104100	26849225	2765	2765	2765	2765	0
633	20231228	104000	26849225	2765	2765	2765	2765	0
634	20231228	103900	26849225	2765	2765	2765	2765	0
635	20231228	103800	26849225	2765	2765	2765	2765	0
636	20231228	103700	26849225	2765	2765	2765	2765	0
637	20231228	103600	26849225	2765	2765	2765	2760	30
638	20231228	103500	26766310	2765	2765	2765	2765	0
639	20231228	103400	26766310	2765	2765	2765	2765	3
640	20231228	103300	26758015	2760	2760	2760	2760	0
641	20231228	103200	26758015	2760	2760	2760	2760	0
642	20231228	103100	26758015	2760	2760	2760	2760	0
643	20231228	103000	26758015	2760	2760	2760	2760	0
644	20231228	102900	26758015	2760	2760	2760	2760	0
645	20231228	102800	26758015	2760	2765	2765	2760	493
646	20231228	102700	25397330	2765	2765	2765	2765	0
647	20231228	102600	25397330	2765	2765	2765	2765	0
648	20231228	102500	25397330	2765	2765	2765	2765	0
649	20231228	102400	25397330	2765	2765	2765	2765	0
650	20231228	102300	25397330	2765	2765	2765	2765	1
651	20231228	102200	25394565	2760	2760	2760	2760	501
652	20231228	102100	24011805	2760	2760	2760	2760	0
653	20231228	102000	24011805	2760	2760	2760	2760	0
654	20231228	101900	24011805	2760	2760	2760	2760	0
655	20231228	101800	24011805	2760	2760	2760	2760	3
656	20231228	101700	24003525	2760	2760	2760	2760	0
657	20231228	101600	24003525	2760	2760	2760	2760	0
658	20231228	101500	24003525	2760	2760	2760	2760	0
659	20231228	101400	24003525	2760	2760	2760	2760	0
660	20231228	101300	24003525	2760	2760	2760	2760	0
661	20231228	101200	24003525	2760	2760	2760	2760	292
662	20231228	101100	23197605	2750	2750	2750	2750	0
663	20231228	101000	23197605	2750	2750	2750	2750	470
664	20231228	100900	21905105	2750	2750	2750	2750	25
665	20231228	100800	21836355	2750	2750	2750	2750	0
666	20231228	100700	21836355	2750	2750	2750	2750	0
667	20231228	100600	21836355	2750	2750	2750	2750	1
668	20231228	100500	21833605	2745	2745	2745	2745	1
669	20231228	100400	21830860	2745	2745	2745	2745	0
670	20231228	100300	21830860	2745	2745	2745	2745	0
671	20231228	100200	21830860	2745	2745	2745	2745	0
672	20231228	100100	21830860	2745	2745	2745	2745	0
673	20231228	100000	21830860	2745	2745	2745	2745	0
674	20231228	095900	21830860	2745	2745	2745	2745	0
675	20231228	095800	21830860	2745	2745	2745	2745	0
676	20231228	095700	21830860	2745	2745	2745	2745	0
677	20231228	095600	21830860	2745	2745	2745	2745	0
678	20231228	095500	21830860	2745	2745	2745	2745	0
679	20231228	095400	21830860	2745	2745	2745	2745	0
680	20231228	095300	21830860	2745	2745	2745	2745	300
681	20231228	095200	21007360	2750	2750	2750	2750	0
682	20231228	095100	21007360	2750	2750	2750	2750	14
683	20231228	095000	20968860	2750	2750	2750	2750	100
684	20231228	094900	20693860	2750	2750	2750	2750	539
685	20231228	094800	19211610	2750	2750	2750	2745	40
686	20231228	094700	19101645	2750	2750	2750	2750	9
687	20231228	094600	19076895	2745	2745	2745	2745	0
688	20231228	094500	19076895	2745	2745	2745	2745	0
689	20231228	094400	19076895	2745	2745	2745	2745	527
690	20231228	094300	17630280	2745	2750	2750	2745	103
691	20231228	094200	17347530	2755	2755	2755	2755	10
692	20231228	094100	17319980	2755	2755	2755	2755	1
693	20231228	094000	17317225	2755	2755	2755	2755	0
694	20231228	093900	17317225	2755	2755	2755	2755	0
695	20231228	093800	17317225	2755	2755	2755	2755	0
696	20231228	093700	17317225	2755	2745	2755	2745	1002
697	20231228	093600	14566715	2745	2755	2755	2745	2030
698	20231228	093500	8994215	2770	2770	2770	2770	0
699	20231228	093400	8994215	2770	2770	2770	2770	0
700	20231228	093300	8994215	2770	2770	2770	2770	0
701	20231228	093200	8994215	2770	2770	2770	2770	0
702	20231228	093100	8994215	2770	2770	2770	2770	33
703	20231228	093000	8902805	2775	2775	2775	2775	30
704	20231228	092900	8819555	2775	2775	2775	2775	1
705	20231228	092800	8816780	2785	2785	2785	2785	0
706	20231228	092700	8816780	2785	2785	2785	2785	0
707	20231228	092600	8816780	2785	2785	2785	2785	0
708	20231228	092500	8816780	2785	2785	2785	2785	0
709	20231228	092400	8816780	2785	2785	2785	2785	0
710	20231228	092300	8816780	2785	2785	2785	2785	0
711	20231228	092200	8816780	2785	2785	2785	2785	0
712	20231228	092100	8816780	2785	2785	2785	2785	2
713	20231228	092000	8811210	2735	2735	2735	2735	0
714	20231228	091900	8811210	2735	2735	2735	2735	0
715	20231228	091800	8811210	2735	2755	2785	2735	441
716	20231228	091700	7598895	2790	2750	2800	2750	630
717	20231228	091600	5845910	2765	2765	2765	2765	0
718	20231228	091500	5845910	2765	2765	2765	2765	0
719	20231228	091400	5845910	2765	2765	2765	2765	0
720	20231228	091300	5845910	2765	2765	2765	2765	0
721	20231228	091200	5845910	2765	2725	2765	2725	500
722	20231228	091100	4467090	2725	2725	2725	2725	2
723	20231228	091000	4461640	2725	2725	2725	2725	0
724	20231228	090900	4461640	2725	2715	2725	2715	80
725	20231228	090800	4244400	2700	2700	2700	2700	20
726	20231228	090700	4190400	2700	2700	2700	2700	0
727	20231228	090600	4190400	2700	2700	2700	2700	0
728	20231228	090500	4190400	2700	2700	2700	2700	0
729	20231228	090400	4190400	2700	2700	2700	2700	402
730	20231228	090300	3105000	2700	2700	2700	2700	0
731	20231228	090200	3105000	2700	2700	2700	2700	0
732	20231228	090100	3105000	2700	2700	2700	2700	0
733	20231228	090000	3105000	2700	2700	2700	2700	1150