KissMeData/318160/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	211200	147966540	4090	4090	4090	4090	248
3	20231228	211100	147966540	4090	4090	4090	4090	0
4	20231228	211000	147966540	4090	4090	4090	4090	0
5	20231228	210900	147966540	4090	4090	4090	4090	0
6	20231228	210800	147966540	4090	4090	4090	4090	0
7	20231228	210700	147966540	4090	4090	4090	4090	0
8	20231228	210600	147966540	4090	4090	4090	4090	0
9	20231228	210500	147966540	4090	4090	4090	4090	0
10	20231228	210400	147966540	4090	4090	4090	4090	0
11	20231228	210300	147966540	4090	4090	4090	4090	0
12	20231228	210200	147966540	4090	4090	4090	4090	0
13	20231228	210100	147966540	4090	4090	4090	4090	0
14	20231228	210000	147966540	4090	4090	4090	4090	0
15	20231228	205900	147966540	4090	4090	4090	4090	0
16	20231228	205800	147966540	4090	4090	4090	4090	0
17	20231228	205700	147966540	4090	4090	4090	4090	0
18	20231228	205600	147966540	4090	4090	4090	4090	0
19	20231228	205500	147966540	4090	4090	4090	4090	0
20	20231228	205400	147966540	4090	4090	4090	4090	0
21	20231228	205300	147966540	4090	4090	4090	4090	0
22	20231228	205200	147966540	4090	4090	4090	4090	0
23	20231228	205100	147966540	4090	4090	4090	4090	0
24	20231228	205000	147966540	4090	4090	4090	4090	0
25	20231228	204900	147966540	4090	4090	4090	4090	0
26	20231228	204800	147966540	4090	4090	4090	4090	0
27	20231228	204700	147966540	4090	4090	4090	4090	0
28	20231228	204600	147966540	4090	4090	4090	4090	0
29	20231228	204500	147966540	4090	4090	4090	4090	0
30	20231228	204400	147966540	4090	4090	4090	4090	0
31	20231228	204300	147966540	4090	4090	4090	4090	0
32	20231228	204200	147966540	4090	4090	4090	4090	248
33	20231228	204100	147966540	4090	4090	4090	4090	0
34	20231228	204000	147966540	4090	4090	4090	4090	0
35	20231228	203900	147966540	4090	4090	4090	4090	0
36	20231228	203800	147966540	4090	4090	4090	4090	0
37	20231228	203700	147966540	4090	4090	4090	4090	0
38	20231228	203600	147966540	4090	4090	4090	4090	0
39	20231228	203500	147966540	4090	4090	4090	4090	0
40	20231228	203400	147966540	4090	4090	4090	4090	0
41	20231228	203300	147966540	4090	4090	4090	4090	0
42	20231228	203200	147966540	4090	4090	4090	4090	0
43	20231228	203100	147966540	4090	4090	4090	4090	0
44	20231228	203000	147966540	4090	4090	4090	4090	0
45	20231228	202900	147966540	4090	4090	4090	4090	0
46	20231228	202800	147966540	4090	4090	4090	4090	0
47	20231228	202700	147966540	4090	4090	4090	4090	0
48	20231228	202600	147966540	4090	4090	4090	4090	0
49	20231228	202500	147966540	4090	4090	4090	4090	0
50	20231228	202400	147966540	4090	4090	4090	4090	0
51	20231228	202300	147966540	4090	4090	4090	4090	0
52	20231228	202200	147966540	4090	4090	4090	4090	0
53	20231228	202100	147966540	4090	4090	4090	4090	0
54	20231228	202000	147966540	4090	4090	4090	4090	0
55	20231228	201900	147966540	4090	4090	4090	4090	0
56	20231228	201800	147966540	4090	4090	4090	4090	0
57	20231228	201700	147966540	4090	4090	4090	4090	0
58	20231228	201600	147966540	4090	4090	4090	4090	0
59	20231228	201500	147966540	4090	4090	4090	4090	0
60	20231228	201400	147966540	4090	4090	4090	4090	0
61	20231228	201300	147966540	4090	4090	4090	4090	0
62	20231228	201200	147966540	4090	4090	4090	4090	248
63	20231228	201100	147966540	4090	4090	4090	4090	0
64	20231228	201000	147966540	4090	4090	4090	4090	0
65	20231228	200900	147966540	4090	4090	4090	4090	0
66	20231228	200800	147966540	4090	4090	4090	4090	0
67	20231228	200700	147966540	4090	4090	4090	4090	0
68	20231228	200600	147966540	4090	4090	4090	4090	0
69	20231228	200500	147966540	4090	4090	4090	4090	0
70	20231228	200400	147966540	4090	4090	4090	4090	0
71	20231228	200300	147966540	4090	4090	4090	4090	0
72	20231228	200200	147966540	4090	4090	4090	4090	0
73	20231228	200100	147966540	4090	4090	4090	4090	0
74	20231228	200000	147966540	4090	4090	4090	4090	0
75	20231228	195900	147966540	4090	4090	4090	4090	0
76	20231228	195800	147966540	4090	4090	4090	4090	0
77	20231228	195700	147966540	4090	4090	4090	4090	0
78	20231228	195600	147966540	4090	4090	4090	4090	0
79	20231228	195500	147966540	4090	4090	4090	4090	0
80	20231228	195400	147966540	4090	4090	4090	4090	0
81	20231228	195300	147966540	4090	4090	4090	4090	0
82	20231228	195200	147966540	4090	4090	4090	4090	0
83	20231228	195100	147966540	4090	4090	4090	4090	0
84	20231228	195000	147966540	4090	4090	4090	4090	0
85	20231228	194900	147966540	4090	4090	4090	4090	0
86	20231228	194800	147966540	4090	4090	4090	4090	0
87	20231228	194700	147966540	4090	4090	4090	4090	0
88	20231228	194600	147966540	4090	4090	4090	4090	0
89	20231228	194500	147966540	4090	4090	4090	4090	0
90	20231228	194400	147966540	4090	4090	4090	4090	0
91	20231228	194300	147966540	4090	4090	4090	4090	0
92	20231228	194200	147966540	4090	4090	4090	4090	248
93	20231228	194100	147966540	4090	4090	4090	4090	0
94	20231228	194000	147966540	4090	4090	4090	4090	0
95	20231228	193900	147966540	4090	4090	4090	4090	0
96	20231228	193800	147966540	4090	4090	4090	4090	0
97	20231228	193700	147966540	4090	4090	4090	4090	0
98	20231228	193600	147966540	4090	4090	4090	4090	0
99	20231228	193500	147966540	4090	4090	4090	4090	0
100	20231228	193400	147966540	4090	4090	4090	4090	0
101	20231228	193300	147966540	4090	4090	4090	4090	0
102	20231228	193200	147966540	4090	4090	4090	4090	0
103	20231228	193100	147966540	4090	4090	4090	4090	0
104	20231228	193000	147966540	4090	4090	4090	4090	0
105	20231228	192900	147966540	4090	4090	4090	4090	0
106	20231228	192800	147966540	4090	4090	4090	4090	0
107	20231228	192700	147966540	4090	4090	4090	4090	0
108	20231228	192600	147966540	4090	4090	4090	4090	0
109	20231228	192500	147966540	4090	4090	4090	4090	0
110	20231228	192400	147966540	4090	4090	4090	4090	0
111	20231228	192300	147966540	4090	4090	4090	4090	0
112	20231228	192200	147966540	4090	4090	4090	4090	0
113	20231228	192100	147966540	4090	4090	4090	4090	0
114	20231228	192000	147966540	4090	4090	4090	4090	0
115	20231228	191900	147966540	4090	4090	4090	4090	0
116	20231228	191800	147966540	4090	4090	4090	4090	0
117	20231228	191700	147966540	4090	4090	4090	4090	0
118	20231228	191600	147966540	4090	4090	4090	4090	0
119	20231228	191500	147966540	4090	4090	4090	4090	0
120	20231228	191400	147966540	4090	4090	4090	4090	0
121	20231228	191300	147966540	4090	4090	4090	4090	0
122	20231228	191200	147966540	4090	4090	4090	4090	248
123	20231228	191100	147966540	4090	4090	4090	4090	0
124	20231228	191000	147966540	4090	4090	4090	4090	0
125	20231228	190900	147966540	4090	4090	4090	4090	0
126	20231228	190800	147966540	4090	4090	4090	4090	0
127	20231228	190700	147966540	4090	4090	4090	4090	0
128	20231228	190600	147966540	4090	4090	4090	4090	0
129	20231228	190500	147966540	4090	4090	4090	4090	0
130	20231228	190400	147966540	4090	4090	4090	4090	0
131	20231228	190300	147966540	4090	4090	4090	4090	0
132	20231228	190200	147966540	4090	4090	4090	4090	0
133	20231228	190100	147966540	4090	4090	4090	4090	0
134	20231228	190000	147966540	4090	4090	4090	4090	0
135	20231228	185900	147966540	4090	4090	4090	4090	0
136	20231228	185800	147966540	4090	4090	4090	4090	0
137	20231228	185700	147966540	4090	4090	4090	4090	0
138	20231228	185600	147966540	4090	4090	4090	4090	0
139	20231228	185500	147966540	4090	4090	4090	4090	0
140	20231228	185400	147966540	4090	4090	4090	4090	0
141	20231228	185300	147966540	4090	4090	4090	4090	0
142	20231228	185200	147966540	4090	4090	4090	4090	0
143	20231228	185100	147966540	4090	4090	4090	4090	0
144	20231228	185000	147966540	4090	4090	4090	4090	0
145	20231228	184900	147966540	4090	4090	4090	4090	0
146	20231228	184800	147966540	4090	4090	4090	4090	0
147	20231228	184700	147966540	4090	4090	4090	4090	0
148	20231228	184600	147966540	4090	4090	4090	4090	0
149	20231228	184500	147966540	4090	4090	4090	4090	0
150	20231228	184400	147966540	4090	4090	4090	4090	0
151	20231228	184300	147966540	4090	4090	4090	4090	0
152	20231228	184200	147966540	4090	4090	4090	4090	248
153	20231228	184100	147966540	4090	4090	4090	4090	0
154	20231228	184000	147966540	4090	4090	4090	4090	0
155	20231228	183900	147966540	4090	4090	4090	4090	0
156	20231228	183800	147966540	4090	4090	4090	4090	0
157	20231228	183700	147966540	4090	4090	4090	4090	0
158	20231228	183600	147966540	4090	4090	4090	4090	0
159	20231228	183500	147966540	4090	4090	4090	4090	0
160	20231228	183400	147966540	4090	4090	4090	4090	0
161	20231228	183300	147966540	4090	4090	4090	4090	0
162	20231228	183200	147966540	4090	4090	4090	4090	0
163	20231228	183100	147966540	4090	4090	4090	4090	0
164	20231228	183000	147966540	4090	4090	4090	4090	0
165	20231228	182900	147966540	4090	4090	4090	4090	0
166	20231228	182800	147966540	4090	4090	4090	4090	0
167	20231228	182700	147966540	4090	4090	4090	4090	0
168	20231228	182600	147966540	4090	4090	4090	4090	0
169	20231228	182500	147966540	4090	4090	4090	4090	0
170	20231228	182400	147966540	4090	4090	4090	4090	0
171	20231228	182300	147966540	4090	4090	4090	4090	0
172	20231228	182200	147966540	4090	4090	4090	4090	0
173	20231228	182100	147966540	4090	4090	4090	4090	0
174	20231228	182000	147966540	4090	4090	4090	4090	0
175	20231228	181900	147966540	4090	4090	4090	4090	0
176	20231228	181800	147966540	4090	4090	4090	4090	0
177	20231228	181700	147966540	4090	4090	4090	4090	0
178	20231228	181600	147966540	4090	4090	4090	4090	0
179	20231228	181500	147966540	4090	4090	4090	4090	0
180	20231228	181400	147966540	4090	4090	4090	4090	0
181	20231228	181300	147966540	4090	4090	4090	4090	0
182	20231228	181200	147966540	4090	4090	4090	4090	248
183	20231228	181100	147966540	4090	4090	4090	4090	0
184	20231228	181000	147966540	4090	4090	4090	4090	0
185	20231228	180900	147966540	4090	4090	4090	4090	0
186	20231228	180800	147966540	4090	4090	4090	4090	0
187	20231228	180700	147966540	4090	4090	4090	4090	0
188	20231228	180600	147966540	4090	4090	4090	4090	0
189	20231228	180500	147966540	4090	4090	4090	4090	0
190	20231228	180400	147966540	4090	4090	4090	4090	0
191	20231228	180300	147966540	4090	4090	4090	4090	0
192	20231228	180200	147966540	4090	4090	4090	4090	0
193	20231228	180100	147966540	4090	4090	4090	4090	0
194	20231228	180000	147966540	4090	4090	4090	4090	0
195	20231228	175900	147966540	4090	4090	4090	4090	0
196	20231228	175800	147966540	4090	4090	4090	4090	0
197	20231228	175700	147966540	4090	4090	4090	4090	0
198	20231228	175600	147966540	4090	4090	4090	4090	0
199	20231228	175500	147966540	4090	4090	4090	4090	0
200	20231228	175400	147966540	4090	4090	4090	4090	0
201	20231228	175300	147966540	4090	4090	4090	4090	0
202	20231228	175200	147966540	4090	4090	4090	4090	0
203	20231228	175100	147966540	4090	4090	4090	4090	0
204	20231228	175000	147966540	4090	4090	4090	4090	0
205	20231228	174900	147966540	4090	4090	4090	4090	0
206	20231228	174800	147966540	4090	4090	4090	4090	0
207	20231228	174700	147966540	4090	4090	4090	4090	0
208	20231228	174600	147966540	4090	4090	4090	4090	0
209	20231228	174500	147966540	4090	4090	4090	4090	0
210	20231228	174400	147966540	4090	4090	4090	4090	0
211	20231228	174300	147966540	4090	4090	4090	4090	0
212	20231228	174200	147966540	4090	4090	4090	4090	248
213	20231228	174100	147966540	4090	4090	4090	4090	0
214	20231228	174000	147966540	4090	4090	4090	4090	0
215	20231228	173900	147966540	4090	4090	4090	4090	0
216	20231228	173800	147966540	4090	4090	4090	4090	0
217	20231228	173700	147966540	4090	4090	4090	4090	0
218	20231228	173600	147966540	4090	4090	4090	4090	0
219	20231228	173500	147966540	4090	4090	4090	4090	0
220	20231228	173400	147966540	4090	4090	4090	4090	0
221	20231228	173300	147966540	4090	4090	4090	4090	0
222	20231228	173200	147966540	4090	4090	4090	4090	0
223	20231228	173100	147966540	4090	4090	4090	4090	0
224	20231228	173000	147966540	4090	4090	4090	4090	0
225	20231228	172900	147966540	4090	4090	4090	4090	0
226	20231228	172800	147966540	4090	4090	4090	4090	0
227	20231228	172700	147966540	4090	4090	4090	4090	0
228	20231228	172600	147966540	4090	4090	4090	4090	0
229	20231228	172500	147966540	4090	4090	4090	4090	0
230	20231228	172400	147966540	4090	4090	4090	4090	0
231	20231228	172300	147966540	4090	4090	4090	4090	0
232	20231228	172200	147966540	4090	4090	4090	4090	0
233	20231228	172100	147966540	4090	4090	4090	4090	0
234	20231228	172000	147966540	4090	4090	4090	4090	0
235	20231228	171900	147966540	4090	4090	4090	4090	0
236	20231228	171800	147966540	4090	4090	4090	4090	0
237	20231228	171700	147966540	4090	4090	4090	4090	0
238	20231228	171600	147966540	4090	4090	4090	4090	0
239	20231228	171500	147966540	4090	4090	4090	4090	0
240	20231228	171400	147966540	4090	4090	4090	4090	0
241	20231228	171300	147966540	4090	4090	4090	4090	0
242	20231228	171200	147966540	4090	4090	4090	4090	248
243	20231228	171100	147966540	4090	4090	4090	4090	0
244	20231228	171000	147966540	4090	4090	4090	4090	0
245	20231228	170900	147966540	4090	4090	4090	4090	0
246	20231228	170800	147966540	4090	4090	4090	4090	0
247	20231228	170700	147966540	4090	4090	4090	4090	0
248	20231228	170600	147966540	4090	4090	4090	4090	0
249	20231228	170500	147966540	4090	4090	4090	4090	0
250	20231228	170400	147966540	4090	4090	4090	4090	0
251	20231228	170300	147966540	4090	4090	4090	4090	0
252	20231228	170200	147966540	4090	4090	4090	4090	0
253	20231228	170100	147966540	4090	4090	4090	4090	0
254	20231228	170000	147966540	4090	4090	4090	4090	0
255	20231228	165900	147966540	4090	4090	4090	4090	0
256	20231228	165800	147966540	4090	4090	4090	4090	0
257	20231228	165700	147966540	4090	4090	4090	4090	0
258	20231228	165600	147966540	4090	4090	4090	4090	0
259	20231228	165500	147966540	4090	4090	4090	4090	0
260	20231228	165400	147966540	4090	4090	4090	4090	0
261	20231228	165300	147966540	4090	4090	4090	4090	0
262	20231228	165200	147966540	4090	4090	4090	4090	0
263	20231228	165100	147966540	4090	4090	4090	4090	0
264	20231228	165000	147966540	4090	4090	4090	4090	0
265	20231228	164900	147966540	4090	4090	4090	4090	0
266	20231228	164800	147966540	4090	4090	4090	4090	0
267	20231228	164700	147966540	4090	4090	4090	4090	0
268	20231228	164600	147966540	4090	4090	4090	4090	0
269	20231228	164500	147966540	4090	4090	4090	4090	0
270	20231228	164400	147966540	4090	4090	4090	4090	0
271	20231228	164300	147966540	4090	4090	4090	4090	0
272	20231228	164200	147966540	4090	4090	4090	4090	248
273	20231228	164100	147966540	4090	4090	4090	4090	0
274	20231228	164000	147966540	4090	4090	4090	4090	0
275	20231228	163900	147966540	4090	4090	4090	4090	0
276	20231228	163800	147966540	4090	4090	4090	4090	0
277	20231228	163700	147966540	4090	4090	4090	4090	0
278	20231228	163600	147966540	4090	4090	4090	4090	0
279	20231228	163500	147966540	4090	4090	4090	4090	0
280	20231228	163400	147966540	4090	4090	4090	4090	0
281	20231228	163300	147966540	4090	4090	4090	4090	0
282	20231228	163200	147966540	4090	4090	4090	4090	0
283	20231228	163100	147966540	4090	4090	4090	4090	0
284	20231228	163000	147966540	4090	4090	4090	4090	0
285	20231228	162900	147966540	4090	4090	4090	4090	0
286	20231228	162800	147966540	4090	4090	4090	4090	0
287	20231228	162700	147966540	4090	4090	4090	4090	0
288	20231228	162600	147966540	4090	4090	4090	4090	0
289	20231228	162500	147966540	4090	4090	4090	4090	0
290	20231228	162400	147966540	4090	4090	4090	4090	0
291	20231228	162300	147966540	4090	4090	4090	4090	0
292	20231228	162200	147966540	4090	4090	4090	4090	0
293	20231228	162100	147966540	4090	4090	4090	4090	0
294	20231228	162000	147966540	4090	4090	4090	4090	0
295	20231228	161900	147966540	4090	4090	4090	4090	0
296	20231228	161800	147966540	4090	4090	4090	4090	0
297	20231228	161700	147966540	4090	4090	4090	4090	0
298	20231228	161600	147966540	4090	4090	4090	4090	0
299	20231228	161500	147966540	4090	4090	4090	4090	0
300	20231228	161400	147966540	4090	4090	4090	4090	0
301	20231228	161300	147966540	4090	4090	4090	4090	0
302	20231228	161200	147966540	4090	4090	4090	4090	248
303	20231228	161100	147966540	4090	4090	4090	4090	0
304	20231228	161000	147966540	4090	4090	4090	4090	0
305	20231228	160900	147966540	4090	4090	4090	4090	0
306	20231228	160800	147966540	4090	4090	4090	4090	0
307	20231228	160700	147966540	4090	4090	4090	4090	0
308	20231228	160600	147966540	4090	4090	4090	4090	0
309	20231228	160500	147966540	4090	4090	4090	4090	0
310	20231228	160400	147966540	4090	4090	4090	4090	0
311	20231228	160300	147966540	4090	4090	4090	4090	0
312	20231228	160200	147966540	4090	4090	4090	4090	0
313	20231228	160100	147966540	4090	4090	4090	4090	0
314	20231228	160000	147966540	4090	4090	4090	4090	0
315	20231228	155900	147966540	4090	4090	4090	4090	0
316	20231228	155800	147966540	4090	4090	4090	4090	0
317	20231228	155700	147966540	4090	4090	4090	4090	0
318	20231228	155600	147966540	4090	4090	4090	4090	0
319	20231228	155500	147966540	4090	4090	4090	4090	0
320	20231228	155400	147966540	4090	4090	4090	4090	0
321	20231228	155300	147966540	4090	4090	4090	4090	0
322	20231228	155200	147966540	4090	4090	4090	4090	0
323	20231228	155100	147966540	4090	4090	4090	4090	0
324	20231228	155000	147966540	4090	4090	4090	4090	0
325	20231228	154900	147966540	4090	4090	4090	4090	0
326	20231228	154800	147966540	4090	4090	4090	4090	0
327	20231228	154700	147966540	4090	4090	4090	4090	0
328	20231228	154600	147966540	4090	4090	4090	4090	0
329	20231228	154500	147966540	4090	4090	4090	4090	0
330	20231228	154400	147966540	4090	4090	4090	4090	0
331	20231228	154300	147966540	4090	4090	4090	4090	0
332	20231228	154200	147966540	4090	4090	4090	4090	248
333	20231228	154100	147966540	4090	4090	4090	4090	0
334	20231228	154000	147966540	4090	4090	4090	4090	0
335	20231228	153900	147966540	4090	4090	4090	4090	0
336	20231228	153800	147966540	4090	4090	4090	4090	0
337	20231228	153700	147966540	4090	4090	4090	4090	0
338	20231228	153600	147966540	4090	4090	4090	4090	0
339	20231228	153500	147966540	4090	4090	4090	4090	0
340	20231228	153400	147966540	4090	4090	4090	4090	0
341	20231228	153300	147966540	4090	4090	4090	4090	0
342	20231228	153200	147966540	4090	4090	4090	4090	0
343	20231228	153100	147966540	4090	4090	4090	4090	0
344	20231228	153000	147966540	4090	4090	4090	4090	248
345	20231228	152900	146952220	4095	4095	4095	4095	0
346	20231228	152800	146952220	4095	4095	4095	4095	0
347	20231228	152700	146952220	4095	4095	4095	4095	0
348	20231228	152600	146952220	4095	4095	4095	4095	0
349	20231228	152500	146952220	4095	4095	4095	4095	0
350	20231228	152400	146952220	4095	4095	4095	4095	0
351	20231228	152300	146952220	4095	4095	4095	4095	0
352	20231228	152200	146952220	4095	4095	4095	4095	0
353	20231228	152100	146952220	4095	4095	4095	4095	0
354	20231228	152000	146952220	4095	4095	4095	4095	0
355	20231228	151900	146952220	4095	4080	4095	4080	267
356	20231228	151800	145860525	4065	4070	4070	4065	120
357	20231228	151700	145372700	4080	4080	4080	4080	22
358	20231228	151600	145282940	4065	4065	4065	4065	0
359	20231228	151500	145282940	4065	4065	4065	4065	0
360	20231228	151400	145282940	4065	4065	4065	4065	0
361	20231228	151300	145282940	4065	4065	4065	4065	0
362	20231228	151200	145282940	4065	4065	4065	4065	174
363	20231228	151100	144575630	4065	4065	4065	4065	0
364	20231228	151000	144575630	4065	4065	4065	4065	0
365	20231228	150900	144575630	4065	4065	4065	4065	0
366	20231228	150800	144575630	4065	4065	4065	4065	0
367	20231228	150700	144575630	4065	4065	4065	4065	0
368	20231228	150600	144575630	4065	4065	4065	4065	0
369	20231228	150500	144575630	4065	4065	4065	4065	0
370	20231228	150400	144575630	4065	4065	4065	4065	0
371	20231228	150300	144575630	4065	4075	4075	4065	420
372	20231228	150200	142866415	4080	4080	4080	4080	0
373	20231228	150100	142866415	4080	4080	4080	4080	0
374	20231228	150000	142866415	4080	4080	4080	4080	1
375	20231228	145900	142862335	4080	4080	4080	4080	0
376	20231228	145800	142862335	4080	4080	4080	4075	3
377	20231228	145700	142850100	4075	4085	4085	4075	275
378	20231228	145600	141728120	4070	4070	4070	4070	0
379	20231228	145500	141728120	4070	4070	4070	4070	0
380	20231228	145400	141728120	4070	4080	4080	4070	535
381	20231228	145300	139546110	4070	4070	4070	4070	0
382	20231228	145200	139546110	4070	4090	4090	4070	243
383	20231228	145100	138554960	4080	4085	4090	4075	397
384	20231228	145000	136936695	4090	4090	4090	4090	0
385	20231228	144900	136936695	4090	4090	4090	4090	67
386	20231228	144800	136662665	4090	4090	4090	4090	0
387	20231228	144700	136662665	4090	4090	4090	4090	5
388	20231228	144600	136642215	4090	4090	4090	4090	30
389	20231228	144500	136519515	4090	4090	4090	4090	0
390	20231228	144400	136519515	4090	4090	4090	4090	0
391	20231228	144300	136519515	4090	4085	4090	4085	643
392	20231228	144200	133892770	4085	4085	4085	4085	0
393	20231228	144100	133892770	4085	4085	4085	4085	25
394	20231228	144000	133790645	4085	4085	4085	4085	1
395	20231228	143900	133786560	4085	4085	4085	4085	0
396	20231228	143800	133786560	4085	4085	4085	4080	18
397	20231228	143700	133713035	4085	4085	4085	4085	2
398	20231228	143600	133704865	4085	4085	4085	4085	2
399	20231228	143500	133696695	4085	4085	4085	4085	10
400	20231228	143400	133655845	4085	4085	4085	4085	0
401	20231228	143300	133655845	4085	4085	4085	4085	0
402	20231228	143200	133655845	4085	4085	4085	4085	0
403	20231228	143100	133655845	4085	4085	4085	4085	0
404	20231228	143000	133655845	4085	4085	4085	4085	6
405	20231228	142900	133631335	4085	4090	4090	4085	295
406	20231228	142800	132424815	4095	4095	4095	4095	0
407	20231228	142700	132424815	4095	4090	4095	4090	164
408	20231228	142600	131754050	4090	4090	4090	4090	350
409	20231228	142500	130322550	4095	4095	4095	4095	0
410	20231228	142400	130322550	4095	4095	4095	4095	0
411	20231228	142300	130322550	4095	4095	4095	4095	0
412	20231228	142200	130322550	4095	4095	4095	4095	0
413	20231228	142100	130322550	4095	4095	4095	4095	0
414	20231228	142000	130322550	4095	4095	4095	4095	0
415	20231228	141900	130322550	4095	4095	4095	4095	0
416	20231228	141800	130322550	4095	4100	4100	4095	2
417	20231228	141700	130314355	4100	4100	4100	4100	0
418	20231228	141600	130314355	4100	4100	4100	4100	0
419	20231228	141500	130314355	4100	4100	4100	4100	0
420	20231228	141400	130314355	4100	4100	4100	4100	10
421	20231228	141300	130273355	4100	4100	4100	4100	0
422	20231228	141200	130273355	4100	4100	4100	4100	0
423	20231228	141100	130273355	4100	4100	4100	4100	0
424	20231228	141000	130273355	4100	4100	4100	4100	256
425	20231228	140900	129223755	4100	4100	4100	4100	0
426	20231228	140800	129223755	4100	4100	4100	4100	0
427	20231228	140700	129223755	4100	4100	4100	4100	0
428	20231228	140600	129223755	4100	4100	4100	4100	0
429	20231228	140500	129223755	4100	4100	4100	4100	1
430	20231228	140400	129219655	4110	4110	4110	4110	0
431	20231228	140300	129219655	4110	4110	4110	4110	0
432	20231228	140200	129219655	4110	4110	4110	4110	5
433	20231228	140100	129199105	4110	4110	4110	4110	0
434	20231228	140000	129199105	4110	4110	4110	4110	0
435	20231228	135900	129199105	4110	4110	4110	4110	0
436	20231228	135800	129199105	4110	4110	4110	4110	0
437	20231228	135700	129199105	4110	4110	4110	4110	0
438	20231228	135600	129199105	4110	4110	4110	4110	0
439	20231228	135500	129199105	4110	4110	4110	4110	0
440	20231228	135400	129199105	4110	4110	4110	4110	311
441	20231228	135300	127920895	4110	4110	4110	4110	0
442	20231228	135200	127920895	4110	4110	4110	4110	0
443	20231228	135100	127920895	4110	4110	4110	4110	289
444	20231228	135000	126733105	4110	4110	4110	4110	0
445	20231228	134900	126733105	4110	4110	4110	4110	3
446	20231228	134800	126720775	4095	4095	4095	4095	0
447	20231228	134700	126720775	4095	4095	4095	4095	0
448	20231228	134600	126720775	4095	4095	4095	4095	0
449	20231228	134500	126720775	4095	4095	4095	4095	0
450	20231228	134400	126720775	4095	4095	4095	4095	0
451	20231228	134300	126720775	4095	4095	4095	4095	50
452	20231228	134200	126516025	4095	4095	4095	4095	0
453	20231228	134100	126516025	4095	4095	4095	4095	0
454	20231228	134000	126516025	4095	4095	4095	4095	0
455	20231228	133900	126516025	4095	4095	4095	4095	0
456	20231228	133800	126516025	4095	4095	4095	4095	1
457	20231228	133700	126511930	4085	4085	4085	4085	0
458	20231228	133600	126511930	4085	4085	4085	4085	0
459	20231228	133500	126511930	4085	4085	4085	4085	0
460	20231228	133400	126511930	4085	4085	4085	4085	0
461	20231228	133300	126511930	4085	4085	4085	4085	0
462	20231228	133200	126511930	4085	4085	4085	4085	0
463	20231228	133100	126511930	4085	4085	4085	4085	0
464	20231228	133000	126511930	4085	4085	4085	4085	0
465	20231228	132900	126511930	4085	4085	4085	4085	0
466	20231228	132800	126511930	4085	4085	4085	4085	3
467	20231228	132700	126499675	4110	4110	4110	4110	0
468	20231228	132600	126499675	4110	4110	4110	4110	0
469	20231228	132500	126499675	4110	4110	4110	4110	0
470	20231228	132400	126499675	4110	4110	4110	4110	0
471	20231228	132300	126499675	4110	4110	4110	4110	0
472	20231228	132200	126499675	4110	4110	4110	4110	0
473	20231228	132100	126499675	4110	4110	4110	4110	0
474	20231228	132000	126499675	4110	4110	4110	4110	0
475	20231228	131900	126499675	4110	4110	4110	4110	0
476	20231228	131800	126499675	4110	4095	4110	4095	11
477	20231228	131700	126454545	4085	4085	4085	4085	0
478	20231228	131600	126454545	4085	4085	4085	4085	0
479	20231228	131500	126454545	4085	4085	4085	4085	59
480	20231228	131400	126213530	4085	4085	4085	4085	0
481	20231228	131300	126213530	4085	4085	4085	4085	128
482	20231228	131200	125690650	4085	4085	4085	4085	0
483	20231228	131100	125690650	4085	4085	4085	4085	0
484	20231228	131000	125690650	4085	4085	4085	4085	0
485	20231228	130900	125690650	4085	4085	4085	4085	0
486	20231228	130800	125690650	4085	4085	4085	4085	1
487	20231228	130700	125686565	4085	4085	4085	4085	0
488	20231228	130600	125686565	4085	4085	4085	4085	0
489	20231228	130500	125686565	4085	4090	4090	4085	495
490	20231228	130400	123664485	4085	4085	4085	4085	0
491	20231228	130300	123664485	4085	4085	4085	4085	5
492	20231228	130200	123644060	4085	4085	4085	4085	0
493	20231228	130100	123644060	4085	4080	4085	4080	575
494	20231228	130000	121296685	4085	4085	4085	4085	2
495	20231228	125900	121288515	4085	4085	4085	4085	0
496	20231228	125800	121288515	4085	4085	4085	4085	0
497	20231228	125700	121288515	4085	4085	4085	4085	0
498	20231228	125600	121288515	4085	4085	4085	4085	450
499	20231228	125500	119450265	4100	4100	4100	4100	0
500	20231228	125400	119450265	4100	4100	4100	4100	0
501	20231228	125300	119450265	4100	4100	4100	4100	1
502	20231228	125200	119446165	4090	4090	4090	4090	300
503	20231228	125100	118219165	4085	4095	4095	4085	100
504	20231228	125000	117810390	4100	4100	4100	4100	0
505	20231228	124900	117810390	4100	4100	4100	4100	0
506	20231228	124800	117810390	4100	4100	4100	4100	1
507	20231228	124700	117806290	4100	4100	4100	4100	0
508	20231228	124600	117806290	4100	4100	4100	4100	0
509	20231228	124500	117806290	4100	4100	4100	4100	0
510	20231228	124400	117806290	4100	4100	4100	4100	88
511	20231228	124300	117445490	4100	4100	4100	4100	851
512	20231228	124200	113956390	4105	4105	4105	4105	0
513	20231228	124100	113956390	4105	4105	4105	4105	0
514	20231228	124000	113956390	4105	4105	4105	4105	0
515	20231228	123900	113956390	4105	4105	4105	4105	0
516	20231228	123800	113956390	4105	4105	4105	4105	0
517	20231228	123700	113956390	4105	4105	4105	4105	0
518	20231228	123600	113956390	4105	4105	4105	4105	0
519	20231228	123500	113956390	4105	4105	4105	4105	0
520	20231228	123400	113956390	4105	4105	4105	4105	1
521	20231228	123300	113952285	4100	4100	4100	4100	61
522	20231228	123200	113702185	4100	4090	4100	4090	15
523	20231228	123100	113640820	4095	4095	4095	4095	0
524	20231228	123000	113640820	4095	4095	4095	4095	1
525	20231228	122900	113636725	4100	4100	4100	4100	0
526	20231228	122800	113636725	4100	4100	4100	4100	0
527	20231228	122700	113636725	4100	4100	4100	4100	1
528	20231228	122600	113632625	4065	4095	4095	4065	71
529	20231228	122500	113342120	4100	4100	4100	4100	0
530	20231228	122400	113342120	4100	4100	4100	4100	0
531	20231228	122300	113342120	4100	4100	4100	4100	0
532	20231228	122200	113342120	4100	4100	4100	4100	0
533	20231228	122100	113342120	4100	4100	4100	4100	1
534	20231228	122000	113338020	4095	4100	4100	4095	400
535	20231228	121900	111699520	4100	4100	4100	4100	0
536	20231228	121800	111699520	4100	4100	4100	4100	0
537	20231228	121700	111699520	4100	4100	4100	4100	0
538	20231228	121600	111699520	4100	4095	4100	4095	564
539	20231228	121500	109389935	4090	4085	4090	4085	76
540	20231228	121400	109079380	4085	4085	4085	4085	0
541	20231228	121300	109079380	4085	4085	4085	4085	0
542	20231228	121200	109079380	4085	4085	4085	4085	0
543	20231228	121100	109079380	4085	4085	4085	4085	1
544	20231228	121000	109075295	4070	4070	4070	4070	0
545	20231228	120900	109075295	4070	4070	4070	4070	92
546	20231228	120800	108700855	4075	4085	4085	4075	58
547	20231228	120700	108464490	4090	4090	4090	4090	10
548	20231228	120600	108423590	4090	4090	4090	4090	0
549	20231228	120500	108423590	4090	4090	4090	4090	0
550	20231228	120400	108423590	4090	4085	4090	4085	252
551	20231228	120300	107392915	4085	4085	4085	4085	10
552	20231228	120200	107352065	4065	4065	4065	4065	0
553	20231228	120100	107352065	4065	4065	4065	4065	0
554	20231228	120000	107352065	4065	4065	4065	4065	21
555	20231228	115900	107266700	4085	4085	4085	4085	0
556	20231228	115800	107266700	4085	4085	4085	4085	0
557	20231228	115700	107266700	4085	4085	4085	4085	1
558	20231228	115600	107262615	4085	4085	4085	4085	0
559	20231228	115500	107262615	4085	4085	4085	4085	0
560	20231228	115400	107262615	4085	4085	4085	4085	0
561	20231228	115300	107262615	4085	4065	4085	4065	2
562	20231228	115200	107254465	4085	4085	4085	4085	0
563	20231228	115100	107254465	4085	4085	4085	4085	0
564	20231228	115000	107254465	4085	4085	4085	4085	0
565	20231228	114900	107254465	4085	4085	4085	4085	0
566	20231228	114800	107254465	4085	4085	4085	4085	0
567	20231228	114700	107254465	4085	4085	4085	4085	0
568	20231228	114600	107254465	4085	4085	4085	4085	0
569	20231228	114500	107254465	4085	4085	4085	4085	30
570	20231228	114400	107131915	4085	4085	4085	4085	1
571	20231228	114300	107127830	4090	4090	4090	4090	0
572	20231228	114200	107127830	4090	4090	4090	4090	0
573	20231228	114100	107127830	4090	4090	4090	4090	0
574	20231228	114000	107127830	4090	4090	4090	4090	0
575	20231228	113900	107127830	4090	4075	4090	4075	79
576	20231228	113800	106805890	4090	4090	4090	4090	0
577	20231228	113700	106805890	4090	4090	4090	4090	0
578	20231228	113600	106805890	4090	4090	4090	4090	0
579	20231228	113500	106805890	4090	4075	4090	4075	233
580	20231228	113400	105856400	4075	4075	4075	4075	7
581	20231228	113300	105827875	4075	4085	4090	4075	2439
582	20231228	113200	95877715	4090	4090	4090	4090	0
583	20231228	113100	95877715	4090	4090	4090	4090	0
584	20231228	113000	95877715	4090	4090	4090	4090	133
585	20231228	112900	95333745	4085	4085	4085	4085	2
586	20231228	112800	95325575	4085	4085	4085	4085	0
587	20231228	112700	95325575	4085	4090	4090	4085	224
588	20231228	112600	94409465	4085	4085	4085	4085	2
589	20231228	112500	94401295	4085	4085	4085	4085	8
590	20231228	112400	94368615	4085	4085	4085	4085	0
591	20231228	112300	94368615	4085	4085	4085	4085	23
592	20231228	112200	94274660	4090	4085	4090	4085	17
593	20231228	112100	94205210	4085	4085	4085	4085	10
594	20231228	112000	94164360	4090	4090	4090	4090	1
595	20231228	111900	94160270	4085	4085	4085	4085	509
596	20231228	111800	92081005	4085	4085	4085	4085	0
597	20231228	111700	92081005	4085	4085	4085	4085	0
598	20231228	111600	92081005	4085	4085	4085	4085	239
599	20231228	111500	91104690	4085	4085	4085	4085	12
600	20231228	111400	91055670	4090	4090	4090	4090	73
601	20231228	111300	90757100	4090	4090	4090	4090	17
602	20231228	111200	90687570	4075	4055	4075	4055	2333
603	20231228	111100	81189465	4045	4045	4045	4045	5
604	20231228	111000	81169240	4045	4045	4045	4045	0
605	20231228	110900	81169240	4045	4045	4045	4045	0
606	20231228	110800	81169240	4045	4045	4045	4045	0
607	20231228	110700	81169240	4045	4045	4045	4045	9
608	20231228	110600	81132835	4065	4065	4065	4065	0
609	20231228	110500	81132835	4065	4065	4065	4065	1
610	20231228	110400	81128770	4050	4050	4050	4050	1
611	20231228	110300	81124720	4045	4045	4045	4045	1
612	20231228	110200	81120675	4040	4040	4040	4040	0
613	20231228	110100	81120675	4040	4040	4040	4020	2177
614	20231228	110000	72344565	4040	4040	4040	4040	0
615	20231228	105900	72344565	4040	4040	4040	4040	0
616	20231228	105800	72344565	4040	4040	4040	4040	0
617	20231228	105700	72344565	4040	4040	4040	4040	12
618	20231228	105600	72296085	4025	4025	4025	4025	0
619	20231228	105500	72296085	4025	4025	4025	4025	0
620	20231228	105400	72296085	4025	4035	4035	4025	367
621	20231228	105300	70815905	4040	4040	4040	4040	10
622	20231228	105200	70775505	4040	4040	4040	4040	0
623	20231228	105100	70775505	4040	4040	4040	4040	0
624	20231228	105000	70775505	4040	4040	4040	4040	15
625	20231228	104900	70714905	4040	4040	4040	4040	0
626	20231228	104800	70714905	4040	4040	4040	4040	0
627	20231228	104700	70714905	4040	4040	4040	4040	1
628	20231228	104600	70710865	4040	4040	4040	4040	0
629	20231228	104500	70710865	4040	4040	4040	4040	0
630	20231228	104400	70710865	4040	4040	4040	4040	100
631	20231228	104300	70306865	4035	4035	4035	4035	0
632	20231228	104200	70306865	4035	4035	4035	4035	20
633	20231228	104100	70226165	4035	4035	4035	4035	3
634	20231228	104000	70214060	4040	4040	4040	4040	0
635	20231228	103900	70214060	4040	4040	4040	4040	1
636	20231228	103800	70210020	4020	4020	4020	4020	0
637	20231228	103700	70210020	4020	4020	4020	4020	0
638	20231228	103600	70210020	4020	4020	4020	4020	0
639	20231228	103500	70210020	4020	4020	4020	4020	0
640	20231228	103400	70210020	4020	4020	4020	4020	265
641	20231228	103300	69144720	4040	4040	4040	4040	5
642	20231228	103200	69124520	4040	4040	4040	4040	0
643	20231228	103100	69124520	4040	4040	4040	4040	0
644	20231228	103000	69124520	4040	4040	4040	4040	0
645	20231228	102900	69124520	4040	4040	4040	4040	2
646	20231228	102800	69116440	4015	4015	4015	4015	2
647	20231228	102700	69108410	4040	4035	4040	4015	1001
648	20231228	102600	65083025	4040	4040	4040	4040	0
649	20231228	102500	65083025	4040	4040	4040	4040	0
650	20231228	102400	65083025	4040	4040	4040	4040	0
651	20231228	102300	65083025	4040	4040	4040	4040	0
652	20231228	102200	65083025	4040	4040	4040	4040	1
653	20231228	102100	65078985	4035	4035	4035	4035	0
654	20231228	102000	65078985	4035	4035	4035	4035	0
655	20231228	101900	65078985	4035	4035	4035	4035	39
656	20231228	101800	64921620	4040	4040	4040	4040	2
657	20231228	101700	64913540	4040	4040	4040	4040	0
658	20231228	101600	64913540	4040	4050	4050	4040	1395
659	20231228	101500	59275825	4050	4050	4050	4050	15
660	20231228	101400	59215075	4050	4050	4050	4050	255
661	20231228	101300	58182325	4045	4045	4045	4045	100
662	20231228	101200	57777825	4040	4040	4040	4040	0
663	20231228	101100	57777825	4040	4040	4040	4040	0
664	20231228	101000	57777825	4040	4040	4040	4040	0
665	20231228	100900	57777825	4040	4040	4040	4040	0
666	20231228	100800	57777825	4040	4040	4040	4040	9
667	20231228	100700	57741465	4040	4040	4040	4040	0
668	20231228	100600	57741465	4040	4040	4040	4040	0
669	20231228	100500	57741465	4040	4040	4040	4040	2
670	20231228	100400	57733385	4040	4040	4040	4040	1
671	20231228	100300	57729345	4030	4030	4030	4030	0
672	20231228	100200	57729345	4030	4030	4030	4030	0
673	20231228	100100	57729345	4030	4030	4030	4030	6
674	20231228	100000	57705165	4030	4030	4030	4030	75
675	20231228	095900	57402915	4040	4040	4040	4040	0
676	20231228	095800	57402915	4040	4040	4040	4040	0
677	20231228	095700	57402915	4040	4040	4040	4040	0
678	20231228	095600	57402915	4040	4040	4040	4040	0
679	20231228	095500	57402915	4040	4040	4040	4040	3
680	20231228	095400	57390795	4045	4045	4045	4015	2101
681	20231228	095300	48931565	4050	4050	4050	4050	0
682	20231228	095200	48931565	4050	4050	4050	4050	1
683	20231228	095100	48927515	4050	4050	4050	4050	5
684	20231228	095000	48907265	4050	4050	4050	4050	1
685	20231228	094900	48903215	4050	4050	4050	4050	0
686	20231228	094800	48903215	4050	4050	4050	4050	1
687	20231228	094700	48899165	4030	4040	4050	4030	369
688	20231228	094600	47410285	4060	4060	4060	4060	0
689	20231228	094500	47410285	4060	4060	4060	4060	0
690	20231228	094400	47410285	4060	4060	4060	4060	1
691	20231228	094300	47406225	4065	4065	4065	4065	0
692	20231228	094200	47406225	4065	4060	4065	4030	3314
693	20231228	094100	34002060	4070	4070	4070	4070	0
694	20231228	094000	34002060	4070	4070	4070	4070	8
695	20231228	093900	33969500	4075	4075	4075	4075	0
696	20231228	093800	33969500	4075	4070	4075	4060	1694
697	20231228	093700	27085965	4075	4075	4075	4075	30
698	20231228	093600	26963715	4075	4075	4075	4075	0
699	20231228	093500	26963715	4075	4075	4075	4075	165
700	20231228	093400	26291340	4075	4075	4075	4075	242
701	20231228	093300	25305190	4075	4095	4095	4075	80
702	20231228	093200	24978790	4095	4095	4095	4095	0
703	20231228	093100	24978790	4095	4095	4095	4095	0
704	20231228	093000	24978790	4095	4095	4095	4095	1
705	20231228	092900	24974695	4095	4095	4095	4095	46
706	20231228	092800	24786325	4095	4095	4095	4095	1
707	20231228	092700	24782230	4065	4070	4070	4065	169
708	20231228	092600	24095205	4065	4070	4070	4065	490
709	20231228	092500	22103205	4070	4070	4070	4070	2157
710	20231228	092400	13324215	4070	4070	4070	4070	242
711	20231228	092300	12339275	4085	4085	4085	4085	1
712	20231228	092200	12335190	4070	4070	4070	4070	101
713	20231228	092100	11924120	4095	4095	4095	4095	0
714	20231228	092000	11924120	4095	4095	4095	4095	0
715	20231228	091900	11924120	4095	4095	4095	4095	1
716	20231228	091800	11920025	4075	4080	4080	4075	500
717	20231228	091700	9882520	4100	4100	4100	4100	0
718	20231228	091600	9882520	4100	4080	4100	4080	101
719	20231228	091500	9470420	4100	4100	4100	4100	0
720	20231228	091400	9470420	4100	4100	4100	4100	38
721	20231228	091300	9314620	4105	4105	4105	4105	1
722	20231228	091200	9310515	4090	4090	4090	4090	15
723	20231228	091100	9249165	4105	4105	4105	4105	0
724	20231228	091000	9249165	4105	4105	4105	4105	51
725	20231228	090900	9039810	4090	4095	4105	4090	205
726	20231228	090800	8200370	4115	4115	4115	4115	1
727	20231228	090700	8196255	4090	4085	4090	4085	160
728	20231228	090600	7542355	4065	4065	4065	4065	0
729	20231228	090500	7542355	4065	4065	4065	4065	110
730	20231228	090400	7095205	4065	4090	4090	4065	706
731	20231228	090300	4220615	4110	4110	4110	4110	143
732	20231228	090200	3632885	4160	4160	4160	4160	0
733	20231228	090100	3632885	4160	4085	4160	4085	213
734	20231228	090000	2752005	4065	4065	4065	4065	677