KissMeData/393210/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	212900	146547945	4085	4085	4085	4085	809
3	20231228	212800	146547945	4085	4085	4085	4085	0
4	20231228	212700	146547945	4085	4085	4085	4085	0
5	20231228	212600	146547945	4085	4085	4085	4085	0
6	20231228	212500	146547945	4085	4085	4085	4085	0
7	20231228	212400	146547945	4085	4085	4085	4085	0
8	20231228	212300	146547945	4085	4085	4085	4085	0
9	20231228	212200	146547945	4085	4085	4085	4085	0
10	20231228	212100	146547945	4085	4085	4085	4085	0
11	20231228	212000	146547945	4085	4085	4085	4085	0
12	20231228	211900	146547945	4085	4085	4085	4085	0
13	20231228	211800	146547945	4085	4085	4085	4085	0
14	20231228	211700	146547945	4085	4085	4085	4085	0
15	20231228	211600	146547945	4085	4085	4085	4085	0
16	20231228	211500	146547945	4085	4085	4085	4085	0
17	20231228	211400	146547945	4085	4085	4085	4085	0
18	20231228	211300	146547945	4085	4085	4085	4085	0
19	20231228	211200	146547945	4085	4085	4085	4085	0
20	20231228	211100	146547945	4085	4085	4085	4085	0
21	20231228	211000	146547945	4085	4085	4085	4085	0
22	20231228	210900	146547945	4085	4085	4085	4085	0
23	20231228	210800	146547945	4085	4085	4085	4085	0
24	20231228	210700	146547945	4085	4085	4085	4085	0
25	20231228	210600	146547945	4085	4085	4085	4085	0
26	20231228	210500	146547945	4085	4085	4085	4085	0
27	20231228	210400	146547945	4085	4085	4085	4085	0
28	20231228	210300	146547945	4085	4085	4085	4085	0
29	20231228	210200	146547945	4085	4085	4085	4085	0
30	20231228	210100	146547945	4085	4085	4085	4085	0
31	20231228	210000	146547945	4085	4085	4085	4085	0
32	20231228	205900	146547945	4085	4085	4085	4085	809
33	20231228	205800	146547945	4085	4085	4085	4085	0
34	20231228	205700	146547945	4085	4085	4085	4085	0
35	20231228	205600	146547945	4085	4085	4085	4085	0
36	20231228	205500	146547945	4085	4085	4085	4085	0
37	20231228	205400	146547945	4085	4085	4085	4085	0
38	20231228	205300	146547945	4085	4085	4085	4085	0
39	20231228	205200	146547945	4085	4085	4085	4085	0
40	20231228	205100	146547945	4085	4085	4085	4085	0
41	20231228	205000	146547945	4085	4085	4085	4085	0
42	20231228	204900	146547945	4085	4085	4085	4085	0
43	20231228	204800	146547945	4085	4085	4085	4085	0
44	20231228	204700	146547945	4085	4085	4085	4085	0
45	20231228	204600	146547945	4085	4085	4085	4085	0
46	20231228	204500	146547945	4085	4085	4085	4085	0
47	20231228	204400	146547945	4085	4085	4085	4085	0
48	20231228	204300	146547945	4085	4085	4085	4085	0
49	20231228	204200	146547945	4085	4085	4085	4085	0
50	20231228	204100	146547945	4085	4085	4085	4085	0
51	20231228	204000	146547945	4085	4085	4085	4085	0
52	20231228	203900	146547945	4085	4085	4085	4085	0
53	20231228	203800	146547945	4085	4085	4085	4085	0
54	20231228	203700	146547945	4085	4085	4085	4085	0
55	20231228	203600	146547945	4085	4085	4085	4085	0
56	20231228	203500	146547945	4085	4085	4085	4085	0
57	20231228	203400	146547945	4085	4085	4085	4085	0
58	20231228	203300	146547945	4085	4085	4085	4085	0
59	20231228	203200	146547945	4085	4085	4085	4085	0
60	20231228	203100	146547945	4085	4085	4085	4085	0
61	20231228	203000	146547945	4085	4085	4085	4085	0
62	20231228	202900	146547945	4085	4085	4085	4085	809
63	20231228	202800	146547945	4085	4085	4085	4085	0
64	20231228	202700	146547945	4085	4085	4085	4085	0
65	20231228	202600	146547945	4085	4085	4085	4085	0
66	20231228	202500	146547945	4085	4085	4085	4085	0
67	20231228	202400	146547945	4085	4085	4085	4085	0
68	20231228	202300	146547945	4085	4085	4085	4085	0
69	20231228	202200	146547945	4085	4085	4085	4085	0
70	20231228	202100	146547945	4085	4085	4085	4085	0
71	20231228	202000	146547945	4085	4085	4085	4085	0
72	20231228	201900	146547945	4085	4085	4085	4085	0
73	20231228	201800	146547945	4085	4085	4085	4085	0
74	20231228	201700	146547945	4085	4085	4085	4085	0
75	20231228	201600	146547945	4085	4085	4085	4085	0
76	20231228	201500	146547945	4085	4085	4085	4085	0
77	20231228	201400	146547945	4085	4085	4085	4085	0
78	20231228	201300	146547945	4085	4085	4085	4085	0
79	20231228	201200	146547945	4085	4085	4085	4085	0
80	20231228	201100	146547945	4085	4085	4085	4085	0
81	20231228	201000	146547945	4085	4085	4085	4085	0
82	20231228	200900	146547945	4085	4085	4085	4085	0
83	20231228	200800	146547945	4085	4085	4085	4085	0
84	20231228	200700	146547945	4085	4085	4085	4085	0
85	20231228	200600	146547945	4085	4085	4085	4085	0
86	20231228	200500	146547945	4085	4085	4085	4085	0
87	20231228	200400	146547945	4085	4085	4085	4085	0
88	20231228	200300	146547945	4085	4085	4085	4085	0
89	20231228	200200	146547945	4085	4085	4085	4085	0
90	20231228	200100	146547945	4085	4085	4085	4085	0
91	20231228	200000	146547945	4085	4085	4085	4085	0
92	20231228	195900	146547945	4085	4085	4085	4085	809
93	20231228	195800	146547945	4085	4085	4085	4085	0
94	20231228	195700	146547945	4085	4085	4085	4085	0
95	20231228	195600	146547945	4085	4085	4085	4085	0
96	20231228	195500	146547945	4085	4085	4085	4085	0
97	20231228	195400	146547945	4085	4085	4085	4085	0
98	20231228	195300	146547945	4085	4085	4085	4085	0
99	20231228	195200	146547945	4085	4085	4085	4085	0
100	20231228	195100	146547945	4085	4085	4085	4085	0
101	20231228	195000	146547945	4085	4085	4085	4085	0
102	20231228	194900	146547945	4085	4085	4085	4085	0
103	20231228	194800	146547945	4085	4085	4085	4085	0
104	20231228	194700	146547945	4085	4085	4085	4085	0
105	20231228	194600	146547945	4085	4085	4085	4085	0
106	20231228	194500	146547945	4085	4085	4085	4085	0
107	20231228	194400	146547945	4085	4085	4085	4085	0
108	20231228	194300	146547945	4085	4085	4085	4085	0
109	20231228	194200	146547945	4085	4085	4085	4085	0
110	20231228	194100	146547945	4085	4085	4085	4085	0
111	20231228	194000	146547945	4085	4085	4085	4085	0
112	20231228	193900	146547945	4085	4085	4085	4085	0
113	20231228	193800	146547945	4085	4085	4085	4085	0
114	20231228	193700	146547945	4085	4085	4085	4085	0
115	20231228	193600	146547945	4085	4085	4085	4085	0
116	20231228	193500	146547945	4085	4085	4085	4085	0
117	20231228	193400	146547945	4085	4085	4085	4085	0
118	20231228	193300	146547945	4085	4085	4085	4085	0
119	20231228	193200	146547945	4085	4085	4085	4085	0
120	20231228	193100	146547945	4085	4085	4085	4085	0
121	20231228	193000	146547945	4085	4085	4085	4085	0
122	20231228	192900	146547945	4085	4085	4085	4085	809
123	20231228	192800	146547945	4085	4085	4085	4085	0
124	20231228	192700	146547945	4085	4085	4085	4085	0
125	20231228	192600	146547945	4085	4085	4085	4085	0
126	20231228	192500	146547945	4085	4085	4085	4085	0
127	20231228	192400	146547945	4085	4085	4085	4085	0
128	20231228	192300	146547945	4085	4085	4085	4085	0
129	20231228	192200	146547945	4085	4085	4085	4085	0
130	20231228	192100	146547945	4085	4085	4085	4085	0
131	20231228	192000	146547945	4085	4085	4085	4085	0
132	20231228	191900	146547945	4085	4085	4085	4085	0
133	20231228	191800	146547945	4085	4085	4085	4085	0
134	20231228	191700	146547945	4085	4085	4085	4085	0
135	20231228	191600	146547945	4085	4085	4085	4085	0
136	20231228	191500	146547945	4085	4085	4085	4085	0
137	20231228	191400	146547945	4085	4085	4085	4085	0
138	20231228	191300	146547945	4085	4085	4085	4085	0
139	20231228	191200	146547945	4085	4085	4085	4085	0
140	20231228	191100	146547945	4085	4085	4085	4085	0
141	20231228	191000	146547945	4085	4085	4085	4085	0
142	20231228	190900	146547945	4085	4085	4085	4085	0
143	20231228	190800	146547945	4085	4085	4085	4085	0
144	20231228	190700	146547945	4085	4085	4085	4085	0
145	20231228	190600	146547945	4085	4085	4085	4085	0
146	20231228	190500	146547945	4085	4085	4085	4085	0
147	20231228	190400	146547945	4085	4085	4085	4085	0
148	20231228	190300	146547945	4085	4085	4085	4085	0
149	20231228	190200	146547945	4085	4085	4085	4085	0
150	20231228	190100	146547945	4085	4085	4085	4085	0
151	20231228	190000	146547945	4085	4085	4085	4085	0
152	20231228	185900	146547945	4085	4085	4085	4085	809
153	20231228	185800	146547945	4085	4085	4085	4085	0
154	20231228	185700	146547945	4085	4085	4085	4085	0
155	20231228	185600	146547945	4085	4085	4085	4085	0
156	20231228	185500	146547945	4085	4085	4085	4085	0
157	20231228	185400	146547945	4085	4085	4085	4085	0
158	20231228	185300	146547945	4085	4085	4085	4085	0
159	20231228	185200	146547945	4085	4085	4085	4085	0
160	20231228	185100	146547945	4085	4085	4085	4085	0
161	20231228	185000	146547945	4085	4085	4085	4085	0
162	20231228	184900	146547945	4085	4085	4085	4085	0
163	20231228	184800	146547945	4085	4085	4085	4085	0
164	20231228	184700	146547945	4085	4085	4085	4085	0
165	20231228	184600	146547945	4085	4085	4085	4085	0
166	20231228	184500	146547945	4085	4085	4085	4085	0
167	20231228	184400	146547945	4085	4085	4085	4085	0
168	20231228	184300	146547945	4085	4085	4085	4085	0
169	20231228	184200	146547945	4085	4085	4085	4085	0
170	20231228	184100	146547945	4085	4085	4085	4085	0
171	20231228	184000	146547945	4085	4085	4085	4085	0
172	20231228	183900	146547945	4085	4085	4085	4085	0
173	20231228	183800	146547945	4085	4085	4085	4085	0
174	20231228	183700	146547945	4085	4085	4085	4085	0
175	20231228	183600	146547945	4085	4085	4085	4085	0
176	20231228	183500	146547945	4085	4085	4085	4085	0
177	20231228	183400	146547945	4085	4085	4085	4085	0
178	20231228	183300	146547945	4085	4085	4085	4085	0
179	20231228	183200	146547945	4085	4085	4085	4085	0
180	20231228	183100	146547945	4085	4085	4085	4085	0
181	20231228	183000	146547945	4085	4085	4085	4085	0
182	20231228	182900	146547945	4085	4085	4085	4085	809
183	20231228	182800	146547945	4085	4085	4085	4085	0
184	20231228	182700	146547945	4085	4085	4085	4085	0
185	20231228	182600	146547945	4085	4085	4085	4085	0
186	20231228	182500	146547945	4085	4085	4085	4085	0
187	20231228	182400	146547945	4085	4085	4085	4085	0
188	20231228	182300	146547945	4085	4085	4085	4085	0
189	20231228	182200	146547945	4085	4085	4085	4085	0
190	20231228	182100	146547945	4085	4085	4085	4085	0
191	20231228	182000	146547945	4085	4085	4085	4085	0
192	20231228	181900	146547945	4085	4085	4085	4085	0
193	20231228	181800	146547945	4085	4085	4085	4085	0
194	20231228	181700	146547945	4085	4085	4085	4085	0
195	20231228	181600	146547945	4085	4085	4085	4085	0
196	20231228	181500	146547945	4085	4085	4085	4085	0
197	20231228	181400	146547945	4085	4085	4085	4085	0
198	20231228	181300	146547945	4085	4085	4085	4085	0
199	20231228	181200	146547945	4085	4085	4085	4085	0
200	20231228	181100	146547945	4085	4085	4085	4085	0
201	20231228	181000	146547945	4085	4085	4085	4085	0
202	20231228	180900	146547945	4085	4085	4085	4085	0
203	20231228	180800	146547945	4085	4085	4085	4085	0
204	20231228	180700	146547945	4085	4085	4085	4085	0
205	20231228	180600	146547945	4085	4085	4085	4085	0
206	20231228	180500	146547945	4085	4085	4085	4085	0
207	20231228	180400	146547945	4085	4085	4085	4085	0
208	20231228	180300	146547945	4085	4085	4085	4085	0
209	20231228	180200	146547945	4085	4085	4085	4085	0
210	20231228	180100	146547945	4085	4085	4085	4085	0
211	20231228	180000	146547945	4085	4085	4085	4085	0
212	20231228	175900	146547945	4085	4085	4085	4085	809
213	20231228	175800	146547945	4085	4085	4085	4085	0
214	20231228	175700	146547945	4085	4085	4085	4085	0
215	20231228	175600	146547945	4085	4085	4085	4085	0
216	20231228	175500	146547945	4085	4085	4085	4085	0
217	20231228	175400	146547945	4085	4085	4085	4085	0
218	20231228	175300	146547945	4085	4085	4085	4085	0
219	20231228	175200	146547945	4085	4085	4085	4085	0
220	20231228	175100	146547945	4085	4085	4085	4085	0
221	20231228	175000	146547945	4085	4085	4085	4085	0
222	20231228	174900	146547945	4085	4085	4085	4085	0
223	20231228	174800	146547945	4085	4085	4085	4085	0
224	20231228	174700	146547945	4085	4085	4085	4085	0
225	20231228	174600	146547945	4085	4085	4085	4085	0
226	20231228	174500	146547945	4085	4085	4085	4085	0
227	20231228	174400	146547945	4085	4085	4085	4085	0
228	20231228	174300	146547945	4085	4085	4085	4085	0
229	20231228	174200	146547945	4085	4085	4085	4085	0
230	20231228	174100	146547945	4085	4085	4085	4085	0
231	20231228	174000	146547945	4085	4085	4085	4085	0
232	20231228	173900	146547945	4085	4085	4085	4085	0
233	20231228	173800	146547945	4085	4085	4085	4085	0
234	20231228	173700	146547945	4085	4085	4085	4085	0
235	20231228	173600	146547945	4085	4085	4085	4085	0
236	20231228	173500	146547945	4085	4085	4085	4085	0
237	20231228	173400	146547945	4085	4085	4085	4085	0
238	20231228	173300	146547945	4085	4085	4085	4085	0
239	20231228	173200	146547945	4085	4085	4085	4085	0
240	20231228	173100	146547945	4085	4085	4085	4085	0
241	20231228	173000	146547945	4085	4085	4085	4085	0
242	20231228	172900	146547945	4085	4085	4085	4085	809
243	20231228	172800	146547945	4085	4085	4085	4085	0
244	20231228	172700	146547945	4085	4085	4085	4085	0
245	20231228	172600	146547945	4085	4085	4085	4085	0
246	20231228	172500	146547945	4085	4085	4085	4085	0
247	20231228	172400	146547945	4085	4085	4085	4085	0
248	20231228	172300	146547945	4085	4085	4085	4085	0
249	20231228	172200	146547945	4085	4085	4085	4085	0
250	20231228	172100	146547945	4085	4085	4085	4085	0
251	20231228	172000	146547945	4085	4085	4085	4085	0
252	20231228	171900	146547945	4085	4085	4085	4085	0
253	20231228	171800	146547945	4085	4085	4085	4085	0
254	20231228	171700	146547945	4085	4085	4085	4085	0
255	20231228	171600	146547945	4085	4085	4085	4085	0
256	20231228	171500	146547945	4085	4085	4085	4085	0
257	20231228	171400	146547945	4085	4085	4085	4085	0
258	20231228	171300	146547945	4085	4085	4085	4085	0
259	20231228	171200	146547945	4085	4085	4085	4085	0
260	20231228	171100	146547945	4085	4085	4085	4085	0
261	20231228	171000	146547945	4085	4085	4085	4085	0
262	20231228	170900	146547945	4085	4085	4085	4085	0
263	20231228	170800	146547945	4085	4085	4085	4085	0
264	20231228	170700	146547945	4085	4085	4085	4085	0
265	20231228	170600	146547945	4085	4085	4085	4085	0
266	20231228	170500	146547945	4085	4085	4085	4085	0
267	20231228	170400	146547945	4085	4085	4085	4085	0
268	20231228	170300	146547945	4085	4085	4085	4085	0
269	20231228	170200	146547945	4085	4085	4085	4085	0
270	20231228	170100	146547945	4085	4085	4085	4085	0
271	20231228	170000	146547945	4085	4085	4085	4085	0
272	20231228	165900	146547945	4085	4085	4085	4085	809
273	20231228	165800	146547945	4085	4085	4085	4085	0
274	20231228	165700	146547945	4085	4085	4085	4085	0
275	20231228	165600	146547945	4085	4085	4085	4085	0
276	20231228	165500	146547945	4085	4085	4085	4085	0
277	20231228	165400	146547945	4085	4085	4085	4085	0
278	20231228	165300	146547945	4085	4085	4085	4085	0
279	20231228	165200	146547945	4085	4085	4085	4085	0
280	20231228	165100	146547945	4085	4085	4085	4085	0
281	20231228	165000	146547945	4085	4085	4085	4085	0
282	20231228	164900	146547945	4085	4085	4085	4085	0
283	20231228	164800	146547945	4085	4085	4085	4085	0
284	20231228	164700	146547945	4085	4085	4085	4085	0
285	20231228	164600	146547945	4085	4085	4085	4085	0
286	20231228	164500	146547945	4085	4085	4085	4085	0
287	20231228	164400	146547945	4085	4085	4085	4085	0
288	20231228	164300	146547945	4085	4085	4085	4085	0
289	20231228	164200	146547945	4085	4085	4085	4085	0
290	20231228	164100	146547945	4085	4085	4085	4085	0
291	20231228	164000	146547945	4085	4085	4085	4085	0
292	20231228	163900	146547945	4085	4085	4085	4085	0
293	20231228	163800	146547945	4085	4085	4085	4085	0
294	20231228	163700	146547945	4085	4085	4085	4085	0
295	20231228	163600	146547945	4085	4085	4085	4085	0
296	20231228	163500	146547945	4085	4085	4085	4085	0
297	20231228	163400	146547945	4085	4085	4085	4085	0
298	20231228	163300	146547945	4085	4085	4085	4085	0
299	20231228	163200	146547945	4085	4085	4085	4085	0
300	20231228	163100	146547945	4085	4085	4085	4085	0
301	20231228	163000	146547945	4085	4085	4085	4085	0
302	20231228	162900	146547945	4085	4085	4085	4085	809
303	20231228	162800	146547945	4085	4085	4085	4085	0
304	20231228	162700	146547945	4085	4085	4085	4085	0
305	20231228	162600	146547945	4085	4085	4085	4085	0
306	20231228	162500	146547945	4085	4085	4085	4085	0
307	20231228	162400	146547945	4085	4085	4085	4085	0
308	20231228	162300	146547945	4085	4085	4085	4085	0
309	20231228	162200	146547945	4085	4085	4085	4085	0
310	20231228	162100	146547945	4085	4085	4085	4085	0
311	20231228	162000	146547945	4085	4085	4085	4085	0
312	20231228	161900	146547945	4085	4085	4085	4085	0
313	20231228	161800	146547945	4085	4085	4085	4085	0
314	20231228	161700	146547945	4085	4085	4085	4085	0
315	20231228	161600	146547945	4085	4085	4085	4085	0
316	20231228	161500	146547945	4085	4085	4085	4085	0
317	20231228	161400	146547945	4085	4085	4085	4085	0
318	20231228	161300	146547945	4085	4085	4085	4085	0
319	20231228	161200	146547945	4085	4085	4085	4085	0
320	20231228	161100	146547945	4085	4085	4085	4085	0
321	20231228	161000	146547945	4085	4085	4085	4085	0
322	20231228	160900	146547945	4085	4085	4085	4085	0
323	20231228	160800	146547945	4085	4085	4085	4085	0
324	20231228	160700	146547945	4085	4085	4085	4085	0
325	20231228	160600	146547945	4085	4085	4085	4085	0
326	20231228	160500	146547945	4085	4085	4085	4085	0
327	20231228	160400	146547945	4085	4085	4085	4085	0
328	20231228	160300	146547945	4085	4085	4085	4085	0
329	20231228	160200	146547945	4085	4085	4085	4085	0
330	20231228	160100	146547945	4085	4085	4085	4085	0
331	20231228	160000	146547945	4085	4085	4085	4085	0
332	20231228	155900	146547945	4085	4085	4085	4085	809
333	20231228	155800	146547945	4085	4085	4085	4085	0
334	20231228	155700	146547945	4085	4085	4085	4085	0
335	20231228	155600	146547945	4085	4085	4085	4085	0
336	20231228	155500	146547945	4085	4085	4085	4085	0
337	20231228	155400	146547945	4085	4085	4085	4085	0
338	20231228	155300	146547945	4085	4085	4085	4085	0
339	20231228	155200	146547945	4085	4085	4085	4085	0
340	20231228	155100	146547945	4085	4085	4085	4085	0
341	20231228	155000	146547945	4085	4085	4085	4085	0
342	20231228	154900	146547945	4085	4085	4085	4085	0
343	20231228	154800	146547945	4085	4085	4085	4085	0
344	20231228	154700	146547945	4085	4085	4085	4085	0
345	20231228	154600	146547945	4085	4085	4085	4085	0
346	20231228	154500	146547945	4085	4085	4085	4085	0
347	20231228	154400	146547945	4085	4085	4085	4085	0
348	20231228	154300	146547945	4085	4085	4085	4085	0
349	20231228	154200	146547945	4085	4085	4085	4085	0
350	20231228	154100	146547945	4085	4085	4085	4085	0
351	20231228	154000	146547945	4085	4085	4085	4085	0
352	20231228	153900	146547945	4085	4085	4085	4085	0
353	20231228	153800	146547945	4085	4085	4085	4085	0
354	20231228	153700	146547945	4085	4085	4085	4085	0
355	20231228	153600	146547945	4085	4085	4085	4085	0
356	20231228	153500	146547945	4085	4085	4085	4085	0
357	20231228	153400	146547945	4085	4085	4085	4085	0
358	20231228	153300	146547945	4085	4085	4085	4085	0
359	20231228	153200	146547945	4085	4085	4085	4085	0
360	20231228	153100	146547945	4085	4085	4085	4085	0
361	20231228	153000	146547945	4085	4085	4085	4085	809
362	20231228	152900	143243180	4105	4105	4105	4105	0
363	20231228	152800	143243180	4105	4105	4105	4105	0
364	20231228	152700	143243180	4105	4105	4105	4105	0
365	20231228	152600	143243180	4105	4105	4105	4105	0
366	20231228	152500	143243180	4105	4105	4105	4105	0
367	20231228	152400	143243180	4105	4105	4105	4105	0
368	20231228	152300	143243180	4105	4105	4105	4105	0
369	20231228	152200	143243180	4105	4105	4105	4105	0
370	20231228	152100	143243180	4105	4105	4105	4105	0
371	20231228	152000	143243180	4105	4105	4105	4105	0
372	20231228	151900	143243180	4105	4105	4105	4105	51
373	20231228	151800	143033825	4110	4110	4110	4110	0
374	20231228	151700	143033825	4110	4110	4110	4110	0
375	20231228	151600	143033825	4110	4110	4110	4110	25
376	20231228	151500	142931075	4110	4100	4110	4100	1175
377	20231228	151400	138113565	4100	4100	4100	4100	0
378	20231228	151300	138113565	4100	4085	4100	4085	141
379	20231228	151200	137537565	4085	4100	4100	4085	2092
380	20231228	151100	128989415	4100	4100	4100	4100	22
381	20231228	151000	128899215	4100	4100	4100	4100	0
382	20231228	150900	128899215	4100	4100	4100	4100	78
383	20231228	150800	128579415	4100	4100	4100	4100	211
384	20231228	150700	127714315	4100	4090	4100	4090	117
385	20231228	150600	127235675	4100	4100	4100	4100	11
386	20231228	150500	127190575	4100	4100	4100	4100	0
387	20231228	150400	127190575	4100	4100	4100	4100	0
388	20231228	150300	127190575	4100	4100	4100	4100	0
389	20231228	150200	127190575	4100	4100	4100	4100	1
390	20231228	150100	127186475	4090	4090	4090	4090	0
391	20231228	150000	127186475	4090	4090	4090	4090	0
392	20231228	145900	127186475	4090	4090	4090	4090	0
393	20231228	145800	127186475	4090	4090	4090	4090	1
394	20231228	145700	127182385	4090	4090	4090	4090	0
395	20231228	145600	127182385	4090	4085	4090	4085	731
396	20231228	145500	124193205	4090	4095	4095	4090	1704
397	20231228	145400	117223650	4095	4095	4095	4095	0
398	20231228	145300	117223650	4095	4095	4095	4095	26
399	20231228	145200	117117180	4095	4095	4095	4095	0
400	20231228	145100	117117180	4095	4095	4095	4095	0
401	20231228	145000	117117180	4095	4095	4095	4095	0
402	20231228	144900	117117180	4095	4095	4095	4095	1
403	20231228	144800	117113085	4100	4100	4100	4100	0
404	20231228	144700	117113085	4100	4100	4100	4100	0
405	20231228	144600	117113085	4100	4100	4100	4100	25
406	20231228	144500	117010585	4090	4100	4100	4090	825
407	20231228	144400	113630850	4100	4105	4105	4100	150
408	20231228	144300	113015820	4105	4105	4105	4105	0
409	20231228	144200	113015820	4105	4105	4105	4105	45
410	20231228	144100	112831095	4105	4105	4105	4105	0
411	20231228	144000	112831095	4105	4105	4105	4105	13
412	20231228	143900	112777730	4110	4110	4110	4110	213
413	20231228	143800	111902300	4110	4110	4110	4110	1
414	20231228	143700	111898190	4110	4110	4110	4110	502
415	20231228	143600	109834970	4110	4110	4110	4110	26
416	20231228	143500	109728110	4110	4110	4110	4110	0
417	20231228	143400	109728110	4110	4110	4110	4110	0
418	20231228	143300	109728110	4110	4110	4110	4110	100
419	20231228	143200	109317110	4120	4120	4120	4120	10
420	20231228	143100	109275910	4110	4110	4110	4110	0
421	20231228	143000	109275910	4110	4110	4110	4110	0
422	20231228	142900	109275910	4110	4110	4110	4110	0
423	20231228	142800	109275910	4110	4110	4110	4110	421
424	20231228	142700	107545600	4110	4110	4110	4110	50
425	20231228	142600	107340100	4110	4110	4110	4110	100
426	20231228	142500	106929100	4110	4110	4110	4110	404
427	20231228	142400	105268660	4110	4110	4110	4110	209
428	20231228	142300	104409670	4110	4110	4110	4110	6
429	20231228	142200	104385010	4110	4110	4110	4110	0
430	20231228	142100	104385010	4110	4110	4110	4110	0
431	20231228	142000	104385010	4110	4110	4110	4110	0
432	20231228	141900	104385010	4110	4110	4110	4110	0
433	20231228	141800	104385010	4110	4115	4115	4110	15
434	20231228	141700	104323355	4120	4125	4125	4120	2
435	20231228	141600	104315110	4125	4100	4125	4095	195
436	20231228	141500	103514690	4100	4100	4100	4100	11
437	20231228	141400	103469590	4095	4095	4095	4095	1
438	20231228	141300	103465495	4095	4095	4095	4095	44
439	20231228	141200	103285315	4100	4100	4100	4100	0
440	20231228	141100	103285315	4100	4100	4100	4100	72
441	20231228	141000	102990115	4100	4100	4100	4100	0
442	20231228	140900	102990115	4100	4100	4100	4100	50
443	20231228	140800	102785115	4100	4100	4100	4100	0
444	20231228	140700	102785115	4100	4100	4100	4100	0
445	20231228	140600	102785115	4100	4100	4100	4100	0
446	20231228	140500	102785115	4100	4100	4100	4100	1
447	20231228	140400	102781015	4100	4100	4100	4100	0
448	20231228	140300	102781015	4100	4100	4100	4100	0
449	20231228	140200	102781015	4100	4100	4100	4100	0
450	20231228	140100	102781015	4100	4100	4100	4100	0
451	20231228	140000	102781015	4100	4100	4100	4100	0
452	20231228	135900	102781015	4100	4100	4100	4100	22
453	20231228	135800	102690815	4100	4100	4100	4100	0
454	20231228	135700	102690815	4100	4100	4100	4100	5
455	20231228	135600	102670315	4095	4095	4095	4095	219
456	20231228	135500	101773510	4100	4100	4100	4100	10
457	20231228	135400	101732510	4100	4100	4100	4100	10
458	20231228	135300	101691510	4100	4100	4100	4100	122
459	20231228	135200	101191310	4095	4095	4095	4095	0
460	20231228	135100	101191310	4095	4095	4095	4095	0
461	20231228	135000	101191310	4095	4095	4095	4095	120
462	20231228	134900	100699910	4100	4100	4100	4100	0
463	20231228	134800	100699910	4100	4100	4100	4100	25
464	20231228	134700	100597410	4095	4095	4095	4095	0
465	20231228	134600	100597410	4095	4095	4095	4095	0
466	20231228	134500	100597410	4095	4095	4095	4095	0
467	20231228	134400	100597410	4095	4095	4095	4095	0
468	20231228	134300	100597410	4095	4095	4095	4095	0
469	20231228	134200	100597410	4095	4095	4095	4095	0
470	20231228	134100	100597410	4095	4095	4095	4095	0
471	20231228	134000	100597410	4095	4095	4095	4095	0
472	20231228	133900	100597410	4095	4095	4095	4095	0
473	20231228	133800	100597410	4095	4095	4095	4095	0
474	20231228	133700	100597410	4095	4095	4095	4095	0
475	20231228	133600	100597410	4095	4095	4095	4095	0
476	20231228	133500	100597410	4095	4095	4095	4095	0
477	20231228	133400	100597410	4095	4095	4095	4095	0
478	20231228	133300	100597410	4095	4095	4095	4095	0
479	20231228	133200	100597410	4095	4095	4095	4095	30
480	20231228	133100	100474560	4095	4095	4095	4095	0
481	20231228	133000	100474560	4095	4095	4095	4095	0
482	20231228	132900	100474560	4095	4095	4095	4095	0
483	20231228	132800	100474560	4095	4095	4095	4095	0
484	20231228	132700	100474560	4095	4095	4095	4095	0
485	20231228	132600	100474560	4095	4095	4095	4095	0
486	20231228	132500	100474560	4095	4095	4095	4095	0
487	20231228	132400	100474560	4095	4095	4095	4095	0
488	20231228	132300	100474560	4095	4095	4095	4095	0
489	20231228	132200	100474560	4095	4095	4095	4095	0
490	20231228	132100	100474560	4095	4095	4095	4095	0
491	20231228	132000	100474560	4095	4095	4095	4095	0
492	20231228	131900	100474560	4095	4095	4095	4095	10
493	20231228	131800	100433610	4095	4095	4095	4095	0
494	20231228	131700	100433610	4095	4095	4095	4095	2
495	20231228	131600	100425420	4095	4095	4095	4095	35
496	20231228	131500	100282095	4085	4085	4085	4085	0
497	20231228	131400	100282095	4085	4085	4085	4085	0
498	20231228	131300	100282095	4085	4090	4090	4085	122
499	20231228	131200	99783715	4090	4090	4090	4090	439
500	20231228	131100	97988205	4090	4090	4090	4090	0
501	20231228	131000	97988205	4090	4090	4090	4090	0
502	20231228	130900	97988205	4090	4090	4090	4090	0
503	20231228	130800	97988205	4090	4090	4090	4090	0
504	20231228	130700	97988205	4090	4090	4090	4090	0
505	20231228	130600	97988205	4090	4090	4090	4090	0
506	20231228	130500	97988205	4090	4090	4090	4090	0
507	20231228	130400	97988205	4090	4090	4090	4090	3
508	20231228	130300	97975935	4085	4085	4085	4085	0
509	20231228	130200	97975935	4085	4085	4085	4085	0
510	20231228	130100	97975935	4085	4085	4085	4085	0
511	20231228	130000	97975935	4085	4085	4085	4085	0
512	20231228	125900	97975935	4085	4085	4085	4085	0
513	20231228	125800	97975935	4085	4085	4085	4085	0
514	20231228	125700	97975935	4085	4090	4090	4085	5540
515	20231228	125600	75344350	4090	4090	4090	4090	0
516	20231228	125500	75344350	4090	4090	4090	4090	0
517	20231228	125400	75344350	4090	4090	4090	4085	105
518	20231228	125300	74914905	4090	4090	4090	4090	1
519	20231228	125200	74910815	4085	4085	4085	4085	0
520	20231228	125100	74910815	4085	4085	4085	4085	38
521	20231228	125000	74755585	4085	4085	4085	4085	0
522	20231228	124900	74755585	4085	4085	4085	4085	0
523	20231228	124800	74755585	4085	4085	4085	4085	10
524	20231228	124700	74714735	4090	4090	4090	4090	3
525	20231228	124600	74702465	4090	4090	4090	4090	159
526	20231228	124500	74052155	4090	4090	4090	4090	0
527	20231228	124400	74052155	4090	4090	4090	4090	0
528	20231228	124300	74052155	4090	4090	4090	4090	0
529	20231228	124200	74052155	4090	4090	4090	4090	0
530	20231228	124100	74052155	4090	4090	4090	4090	0
531	20231228	124000	74052155	4090	4090	4090	4090	0
532	20231228	123900	74052155	4090	4090	4090	4090	0
533	20231228	123800	74052155	4090	4090	4090	4090	2
534	20231228	123700	74043975	4090	4090	4090	4090	2
535	20231228	123600	74035795	4090	4090	4090	4090	0
536	20231228	123500	74035795	4090	4090	4090	4090	0
537	20231228	123400	74035795	4090	4090	4090	4090	0
538	20231228	123300	74035795	4090	4090	4090	4090	0
539	20231228	123200	74035795	4090	4090	4090	4090	300
540	20231228	123100	72808795	4090	4100	4100	4090	16
541	20231228	123000	72743205	4100	4100	4100	4100	1
542	20231228	122900	72739105	4090	4090	4090	4090	0
543	20231228	122800	72739105	4090	4090	4090	4090	29
544	20231228	122700	72620495	4090	4090	4090	4090	12
545	20231228	122600	72571415	4090	4090	4090	4090	2
546	20231228	122500	72563235	4085	4085	4085	4085	0
547	20231228	122400	72563235	4085	4085	4085	4085	0
548	20231228	122300	72563235	4085	4085	4085	4085	0
549	20231228	122200	72563235	4085	4085	4085	4085	1
550	20231228	122100	72559150	4085	4085	4085	4085	0
551	20231228	122000	72559150	4085	4085	4085	4085	0
552	20231228	121900	72559150	4085	4085	4085	4085	1
553	20231228	121800	72555065	4085	4085	4085	4085	0
554	20231228	121700	72555065	4085	4085	4085	4085	0
555	20231228	121600	72555065	4085	4085	4085	4085	0
556	20231228	121500	72555065	4085	4085	4085	4085	0
557	20231228	121400	72555065	4085	4085	4085	4085	0
558	20231228	121300	72555065	4085	4085	4085	4085	360
559	20231228	121200	71084465	4085	4090	4090	4085	3
560	20231228	121100	71072200	4090	4090	4090	4090	9
561	20231228	121000	71035390	4090	4090	4090	4090	0
562	20231228	120900	71035390	4090	4090	4090	4090	0
563	20231228	120800	71035390	4090	4090	4090	4090	0
564	20231228	120700	71035390	4090	4090	4090	4090	112
565	20231228	120600	70577310	4085	4085	4085	4085	0
566	20231228	120500	70577310	4085	4085	4085	4085	0
567	20231228	120400	70577310	4085	4085	4085	4085	0
568	20231228	120300	70577310	4085	4085	4085	4085	0
569	20231228	120200	70577310	4085	4085	4085	4085	0
570	20231228	120100	70577310	4085	4090	4090	4085	26
571	20231228	120000	70470975	4090	4090	4090	4090	0
572	20231228	115900	70470975	4090	4090	4090	4090	0
573	20231228	115800	70470975	4090	4090	4090	4090	0
574	20231228	115700	70470975	4090	4090	4090	4090	1
575	20231228	115600	70466885	4090	4090	4090	4090	0
576	20231228	115500	70466885	4090	4090	4090	4090	277
577	20231228	115400	69333955	4090	4090	4090	4090	0
578	20231228	115300	69333955	4090	4090	4090	4090	6
579	20231228	115200	69309415	4090	4090	4090	4090	0
580	20231228	115100	69309415	4090	4090	4090	4090	0
581	20231228	115000	69309415	4090	4090	4090	4090	0
582	20231228	114900	69309415	4090	4090	4090	4090	0
583	20231228	114800	69309415	4090	4090	4090	4090	0
584	20231228	114700	69309415	4090	4090	4090	4090	0
585	20231228	114600	69309415	4090	4090	4090	4090	0
586	20231228	114500	69309415	4090	4090	4090	4090	0
587	20231228	114400	69309415	4090	4090	4090	4090	100
588	20231228	114300	68900415	4090	4090	4090	4090	100
589	20231228	114200	68491415	4090	4090	4090	4090	0
590	20231228	114100	68491415	4090	4090	4090	4090	2
591	20231228	114000	68483235	4090	4090	4100	4090	423
592	20231228	113900	66751775	4090	4095	4095	4090	158
593	20231228	113800	66105055	4095	4095	4095	4095	55
594	20231228	113700	65879830	4100	4100	4100	4100	0
595	20231228	113600	65879830	4100	4100	4100	4100	0
596	20231228	113500	65879830	4100	4100	4100	4100	0
597	20231228	113400	65879830	4100	4100	4100	4100	0
598	20231228	113300	65879830	4100	4100	4100	4100	224
599	20231228	113200	64961430	4100	4100	4100	4100	0
600	20231228	113100	64961430	4100	4100	4100	4100	24
601	20231228	113000	64863030	4115	4115	4115	4115	0
602	20231228	112900	64863030	4115	4115	4115	4115	0
603	20231228	112800	64863030	4115	4115	4115	4115	5
604	20231228	112700	64842455	4100	4100	4100	4100	0
605	20231228	112600	64842455	4100	4100	4100	4100	0
606	20231228	112500	64842455	4100	4100	4100	4100	0
607	20231228	112400	64842455	4100	4100	4100	4100	0
608	20231228	112300	64842455	4100	4100	4100	4100	111
609	20231228	112200	64387355	4100	4100	4100	4100	0
610	20231228	112100	64387355	4100	4100	4100	4100	0
611	20231228	112000	64387355	4100	4100	4100	4100	5
612	20231228	111900	64366855	4100	4100	4100	4100	0
613	20231228	111800	64366855	4100	4100	4100	4100	1
614	20231228	111700	64362755	4100	4100	4100	4100	0
615	20231228	111600	64362755	4100	4100	4100	4100	0
616	20231228	111500	64362755	4100	4100	4100	4100	0
617	20231228	111400	64362755	4100	4100	4100	4100	274
618	20231228	111300	63239355	4100	4120	4135	4100	712
619	20231228	111200	60299435	4115	4115	4115	4115	319
620	20231228	111100	58986750	4110	4105	4110	4105	390
621	20231228	111000	57384485	4100	4100	4100	4100	0
622	20231228	110900	57384485	4100	4100	4100	4100	152
623	20231228	110800	56761285	4100	4100	4100	4100	0
624	20231228	110700	56761285	4100	4100	4100	4100	4
625	20231228	110600	56744885	4100	4100	4100	4100	401
626	20231228	110500	55100785	4100	4100	4100	4100	0
627	20231228	110400	55100785	4100	4100	4100	4100	0
628	20231228	110300	55100785	4100	4100	4100	4100	20
629	20231228	110200	55018785	4100	4100	4100	4100	1
630	20231228	110100	55014685	4100	4100	4100	4100	0
631	20231228	110000	55014685	4100	4105	4105	4100	61
632	20231228	105900	54764335	4105	4105	4105	4105	11
633	20231228	105800	54719180	4110	4110	4110	4110	0
634	20231228	105700	54719180	4110	4110	4110	4110	0
635	20231228	105600	54719180	4110	4110	4110	4110	0
636	20231228	105500	54719180	4110	4110	4110	4110	75
637	20231228	105400	54410930	4110	4110	4110	4110	0
638	20231228	105300	54410930	4110	4110	4110	4110	0
639	20231228	105200	54410930	4110	4110	4110	4110	0
640	20231228	105100	54410930	4110	4110	4110	4110	4
641	20231228	105000	54394490	4105	4105	4105	4105	0
642	20231228	104900	54394490	4105	4110	4110	4105	475
643	20231228	104800	52442455	4115	4115	4115	4115	18
644	20231228	104700	52368385	4110	4115	4115	4110	151
645	20231228	104600	51747750	4120	4120	4120	4120	8
646	20231228	104500	51714790	4120	4115	4120	4115	316
647	20231228	104400	50413055	4110	4110	4110	4110	0
648	20231228	104300	50413055	4110	4110	4110	4110	0
649	20231228	104200	50413055	4110	4110	4110	4110	0
650	20231228	104100	50413055	4110	4105	4110	4105	146
651	20231228	104000	49813210	4105	4105	4105	4105	0
652	20231228	103900	49813210	4105	4105	4105	4105	0
653	20231228	103800	49813210	4105	4105	4105	4105	0
654	20231228	103700	49813210	4105	4105	4105	4105	0
655	20231228	103600	49813210	4105	4105	4105	4105	2
656	20231228	103500	49805000	4105	4105	4105	4105	9
657	20231228	103400	49768055	4105	4105	4105	4105	8
658	20231228	103300	49735215	4100	4100	4100	4100	333
659	20231228	103200	48369915	4100	4100	4100	4100	1
660	20231228	103100	48365815	4095	4095	4095	4095	0
661	20231228	103000	48365815	4095	4095	4095	4095	0
662	20231228	102900	48365815	4095	4095	4095	4095	124
663	20231228	102800	47858035	4095	4095	4095	4095	22
664	20231228	102700	47767945	4095	4095	4095	4095	0
665	20231228	102600	47767945	4095	4095	4095	4095	0
666	20231228	102500	47767945	4095	4095	4095	4095	0
667	20231228	102400	47767945	4095	4095	4095	4095	0
668	20231228	102300	47767945	4095	4095	4095	4095	0
669	20231228	102200	47767945	4095	4095	4095	4095	0
670	20231228	102100	47767945	4095	4095	4095	4095	0
671	20231228	102000	47767945	4095	4095	4095	4095	0
672	20231228	101900	47767945	4095	4095	4095	4095	0
673	20231228	101800	47767945	4095	4095	4095	4095	0
674	20231228	101700	47767945	4095	4095	4095	4095	0
675	20231228	101600	47767945	4095	4095	4095	4095	0
676	20231228	101500	47767945	4095	4095	4095	4095	0
677	20231228	101400	47767945	4095	4095	4095	4095	0
678	20231228	101300	47767945	4095	4095	4095	4095	0
679	20231228	101200	47767945	4095	4095	4095	4095	152
680	20231228	101100	47145505	4095	4095	4095	4095	0
681	20231228	101000	47145505	4095	4095	4095	4095	0
682	20231228	100900	47145505	4095	4090	4095	4090	611
683	20231228	100800	44644490	4090	4090	4090	4090	5
684	20231228	100700	44624040	4085	4085	4085	4085	1
685	20231228	100600	44619955	4085	4085	4085	4085	29
686	20231228	100500	44501490	4085	4085	4085	4085	0
687	20231228	100400	44501490	4085	4085	4085	4085	0
688	20231228	100300	44501490	4085	4085	4085	4085	35
689	20231228	100200	44358515	4090	4090	4090	4090	3
690	20231228	100100	44346245	4090	4090	4090	4090	5
691	20231228	100000	44325795	4090	4090	4090	4090	0
692	20231228	095900	44325795	4090	4090	4090	4090	43
693	20231228	095800	44149925	4090	4090	4090	4090	0
694	20231228	095700	44149925	4090	4090	4090	4090	75
695	20231228	095600	43843175	4090	4090	4090	4090	0
696	20231228	095500	43843175	4090	4090	4090	4090	0
697	20231228	095400	43843175	4090	4090	4090	4090	0
698	20231228	095300	43843175	4090	4090	4090	4090	200
699	20231228	095200	43025175	4090	4090	4090	4090	0
700	20231228	095100	43025175	4090	4090	4090	4090	0
701	20231228	095000	43025175	4090	4090	4090	4090	90
702	20231228	094900	42657075	4090	4090	4090	4090	109
703	20231228	094800	42211265	4095	4095	4095	4095	0
704	20231228	094700	42211265	4095	4095	4095	4095	0
705	20231228	094600	42211265	4095	4095	4095	4095	302
706	20231228	094500	40974575	4100	4100	4100	4100	12
707	20231228	094400	40925375	4100	4100	4100	4100	6
708	20231228	094300	40900775	4100	4100	4100	4100	353
709	20231228	094200	39453475	4110	4110	4110	4110	10
710	20231228	094100	39412375	4110	4110	4110	4110	0
711	20231228	094000	39412375	4110	4110	4110	4110	0
712	20231228	093900	39412375	4110	4115	4115	4110	2696
713	20231228	093800	28318390	4120	4115	4120	4115	508
714	20231228	093700	26227870	4115	4110	4115	4110	18
715	20231228	093600	26153885	4110	4110	4110	4110	0
716	20231228	093500	26153885	4110	4110	4110	4110	100
717	20231228	093400	25742885	4110	4110	4110	4110	1
718	20231228	093300	25738775	4100	4090	4100	4090	1213
719	20231228	093200	20768355	4090	4090	4090	4090	199
720	20231228	093100	19954445	4090	4090	4090	4090	0
721	20231228	093000	19954445	4090	4090	4090	4090	1
722	20231228	092900	19950355	4095	4100	4100	4095	26
723	20231228	092800	19843760	4100	4090	4100	4080	1080
724	20231228	092700	15430875	4100	4100	4100	4100	10
725	20231228	092600	15389875	4100	4100	4100	4100	31
726	20231228	092500	15262775	4100	4100	4100	4100	18
727	20231228	092400	15188975	4100	4100	4100	4100	1
728	20231228	092300	15184875	4100	4100	4100	4100	0
729	20231228	092200	15184875	4100	4100	4100	4100	1
730	20231228	092100	15180775	4090	4090	4090	4090	13
731	20231228	092000	15127605	4090	4090	4090	4090	15
732	20231228	091900	15066255	4090	4095	4095	4090	6
733	20231228	091800	15041710	4100	4100	4100	4100	0
734	20231228	091700	15041710	4100	4085	4100	4085	149
735	20231228	091600	14433015	4085	4085	4085	4085	0
736	20231228	091500	14433015	4085	4085	4085	4085	0
737	20231228	091400	14433015	4085	4085	4085	4085	0
738	20231228	091300	14433015	4085	4085	4085	4085	0
739	20231228	091200	14433015	4085	4085	4085	4085	0
740	20231228	091100	14433015	4085	4085	4085	4085	0
741	20231228	091000	14433015	4085	4100	4100	4085	292
742	20231228	090900	13235890	4100	4100	4100	4100	0
743	20231228	090800	13235890	4100	4100	4100	4100	1
744	20231228	090700	13231790	4105	4105	4105	4105	1105
745	20231228	090600	8695765	4105	4105	4105	4105	0
746	20231228	090500	8695765	4105	4105	4105	4105	0
747	20231228	090400	8695765	4105	4080	4105	4080	16
748	20231228	090300	8630460	4080	4075	4080	4060	1472
749	20231228	090200	2627660	4075	4075	4075	4060	150
750	20231228	090100	2017160	4075	4075	4075	4075	0
751	20231228	090000	2017160	4075	4065	4075	4065	496