KissMeData/396300/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	212900	671273625	4075	4075	4075	4075	2931
3	20231228	212800	671273625	4075	4075	4075	4075	0
4	20231228	212700	671273625	4075	4075	4075	4075	0
5	20231228	212600	671273625	4075	4075	4075	4075	0
6	20231228	212500	671273625	4075	4075	4075	4075	0
7	20231228	212400	671273625	4075	4075	4075	4075	0
8	20231228	212300	671273625	4075	4075	4075	4075	0
9	20231228	212200	671273625	4075	4075	4075	4075	0
10	20231228	212100	671273625	4075	4075	4075	4075	0
11	20231228	212000	671273625	4075	4075	4075	4075	0
12	20231228	211900	671273625	4075	4075	4075	4075	0
13	20231228	211800	671273625	4075	4075	4075	4075	0
14	20231228	211700	671273625	4075	4075	4075	4075	0
15	20231228	211600	671273625	4075	4075	4075	4075	0
16	20231228	211500	671273625	4075	4075	4075	4075	0
17	20231228	211400	671273625	4075	4075	4075	4075	0
18	20231228	211300	671273625	4075	4075	4075	4075	0
19	20231228	211200	671273625	4075	4075	4075	4075	0
20	20231228	211100	671273625	4075	4075	4075	4075	0
21	20231228	211000	671273625	4075	4075	4075	4075	0
22	20231228	210900	671273625	4075	4075	4075	4075	0
23	20231228	210800	671273625	4075	4075	4075	4075	0
24	20231228	210700	671273625	4075	4075	4075	4075	0
25	20231228	210600	671273625	4075	4075	4075	4075	0
26	20231228	210500	671273625	4075	4075	4075	4075	0
27	20231228	210400	671273625	4075	4075	4075	4075	0
28	20231228	210300	671273625	4075	4075	4075	4075	0
29	20231228	210200	671273625	4075	4075	4075	4075	0
30	20231228	210100	671273625	4075	4075	4075	4075	0
31	20231228	210000	671273625	4075	4075	4075	4075	0
32	20231228	205900	671273625	4075	4075	4075	4075	2931
33	20231228	205800	671273625	4075	4075	4075	4075	0
34	20231228	205700	671273625	4075	4075	4075	4075	0
35	20231228	205600	671273625	4075	4075	4075	4075	0
36	20231228	205500	671273625	4075	4075	4075	4075	0
37	20231228	205400	671273625	4075	4075	4075	4075	0
38	20231228	205300	671273625	4075	4075	4075	4075	0
39	20231228	205200	671273625	4075	4075	4075	4075	0
40	20231228	205100	671273625	4075	4075	4075	4075	0
41	20231228	205000	671273625	4075	4075	4075	4075	0
42	20231228	204900	671273625	4075	4075	4075	4075	0
43	20231228	204800	671273625	4075	4075	4075	4075	0
44	20231228	204700	671273625	4075	4075	4075	4075	0
45	20231228	204600	671273625	4075	4075	4075	4075	0
46	20231228	204500	671273625	4075	4075	4075	4075	0
47	20231228	204400	671273625	4075	4075	4075	4075	0
48	20231228	204300	671273625	4075	4075	4075	4075	0
49	20231228	204200	671273625	4075	4075	4075	4075	0
50	20231228	204100	671273625	4075	4075	4075	4075	0
51	20231228	204000	671273625	4075	4075	4075	4075	0
52	20231228	203900	671273625	4075	4075	4075	4075	0
53	20231228	203800	671273625	4075	4075	4075	4075	0
54	20231228	203700	671273625	4075	4075	4075	4075	0
55	20231228	203600	671273625	4075	4075	4075	4075	0
56	20231228	203500	671273625	4075	4075	4075	4075	0
57	20231228	203400	671273625	4075	4075	4075	4075	0
58	20231228	203300	671273625	4075	4075	4075	4075	0
59	20231228	203200	671273625	4075	4075	4075	4075	0
60	20231228	203100	671273625	4075	4075	4075	4075	0
61	20231228	203000	671273625	4075	4075	4075	4075	0
62	20231228	202900	671273625	4075	4075	4075	4075	2931
63	20231228	202800	671273625	4075	4075	4075	4075	0
64	20231228	202700	671273625	4075	4075	4075	4075	0
65	20231228	202600	671273625	4075	4075	4075	4075	0
66	20231228	202500	671273625	4075	4075	4075	4075	0
67	20231228	202400	671273625	4075	4075	4075	4075	0
68	20231228	202300	671273625	4075	4075	4075	4075	0
69	20231228	202200	671273625	4075	4075	4075	4075	0
70	20231228	202100	671273625	4075	4075	4075	4075	0
71	20231228	202000	671273625	4075	4075	4075	4075	0
72	20231228	201900	671273625	4075	4075	4075	4075	0
73	20231228	201800	671273625	4075	4075	4075	4075	0
74	20231228	201700	671273625	4075	4075	4075	4075	0
75	20231228	201600	671273625	4075	4075	4075	4075	0
76	20231228	201500	671273625	4075	4075	4075	4075	0
77	20231228	201400	671273625	4075	4075	4075	4075	0
78	20231228	201300	671273625	4075	4075	4075	4075	0
79	20231228	201200	671273625	4075	4075	4075	4075	0
80	20231228	201100	671273625	4075	4075	4075	4075	0
81	20231228	201000	671273625	4075	4075	4075	4075	0
82	20231228	200900	671273625	4075	4075	4075	4075	0
83	20231228	200800	671273625	4075	4075	4075	4075	0
84	20231228	200700	671273625	4075	4075	4075	4075	0
85	20231228	200600	671273625	4075	4075	4075	4075	0
86	20231228	200500	671273625	4075	4075	4075	4075	0
87	20231228	200400	671273625	4075	4075	4075	4075	0
88	20231228	200300	671273625	4075	4075	4075	4075	0
89	20231228	200200	671273625	4075	4075	4075	4075	0
90	20231228	200100	671273625	4075	4075	4075	4075	0
91	20231228	200000	671273625	4075	4075	4075	4075	0
92	20231228	195900	671273625	4075	4075	4075	4075	2931
93	20231228	195800	671273625	4075	4075	4075	4075	0
94	20231228	195700	671273625	4075	4075	4075	4075	0
95	20231228	195600	671273625	4075	4075	4075	4075	0
96	20231228	195500	671273625	4075	4075	4075	4075	0
97	20231228	195400	671273625	4075	4075	4075	4075	0
98	20231228	195300	671273625	4075	4075	4075	4075	0
99	20231228	195200	671273625	4075	4075	4075	4075	0
100	20231228	195100	671273625	4075	4075	4075	4075	0
101	20231228	195000	671273625	4075	4075	4075	4075	0
102	20231228	194900	671273625	4075	4075	4075	4075	0
103	20231228	194800	671273625	4075	4075	4075	4075	0
104	20231228	194700	671273625	4075	4075	4075	4075	0
105	20231228	194600	671273625	4075	4075	4075	4075	0
106	20231228	194500	671273625	4075	4075	4075	4075	0
107	20231228	194400	671273625	4075	4075	4075	4075	0
108	20231228	194300	671273625	4075	4075	4075	4075	0
109	20231228	194200	671273625	4075	4075	4075	4075	0
110	20231228	194100	671273625	4075	4075	4075	4075	0
111	20231228	194000	671273625	4075	4075	4075	4075	0
112	20231228	193900	671273625	4075	4075	4075	4075	0
113	20231228	193800	671273625	4075	4075	4075	4075	0
114	20231228	193700	671273625	4075	4075	4075	4075	0
115	20231228	193600	671273625	4075	4075	4075	4075	0
116	20231228	193500	671273625	4075	4075	4075	4075	0
117	20231228	193400	671273625	4075	4075	4075	4075	0
118	20231228	193300	671273625	4075	4075	4075	4075	0
119	20231228	193200	671273625	4075	4075	4075	4075	0
120	20231228	193100	671273625	4075	4075	4075	4075	0
121	20231228	193000	671273625	4075	4075	4075	4075	0
122	20231228	192900	671273625	4075	4075	4075	4075	2931
123	20231228	192800	671273625	4075	4075	4075	4075	0
124	20231228	192700	671273625	4075	4075	4075	4075	0
125	20231228	192600	671273625	4075	4075	4075	4075	0
126	20231228	192500	671273625	4075	4075	4075	4075	0
127	20231228	192400	671273625	4075	4075	4075	4075	0
128	20231228	192300	671273625	4075	4075	4075	4075	0
129	20231228	192200	671273625	4075	4075	4075	4075	0
130	20231228	192100	671273625	4075	4075	4075	4075	0
131	20231228	192000	671273625	4075	4075	4075	4075	0
132	20231228	191900	671273625	4075	4075	4075	4075	0
133	20231228	191800	671273625	4075	4075	4075	4075	0
134	20231228	191700	671273625	4075	4075	4075	4075	0
135	20231228	191600	671273625	4075	4075	4075	4075	0
136	20231228	191500	671273625	4075	4075	4075	4075	0
137	20231228	191400	671273625	4075	4075	4075	4075	0
138	20231228	191300	671273625	4075	4075	4075	4075	0
139	20231228	191200	671273625	4075	4075	4075	4075	0
140	20231228	191100	671273625	4075	4075	4075	4075	0
141	20231228	191000	671273625	4075	4075	4075	4075	0
142	20231228	190900	671273625	4075	4075	4075	4075	0
143	20231228	190800	671273625	4075	4075	4075	4075	0
144	20231228	190700	671273625	4075	4075	4075	4075	0
145	20231228	190600	671273625	4075	4075	4075	4075	0
146	20231228	190500	671273625	4075	4075	4075	4075	0
147	20231228	190400	671273625	4075	4075	4075	4075	0
148	20231228	190300	671273625	4075	4075	4075	4075	0
149	20231228	190200	671273625	4075	4075	4075	4075	0
150	20231228	190100	671273625	4075	4075	4075	4075	0
151	20231228	190000	671273625	4075	4075	4075	4075	0
152	20231228	185900	671273625	4075	4075	4075	4075	2931
153	20231228	185800	671273625	4075	4075	4075	4075	0
154	20231228	185700	671273625	4075	4075	4075	4075	0
155	20231228	185600	671273625	4075	4075	4075	4075	0
156	20231228	185500	671273625	4075	4075	4075	4075	0
157	20231228	185400	671273625	4075	4075	4075	4075	0
158	20231228	185300	671273625	4075	4075	4075	4075	0
159	20231228	185200	671273625	4075	4075	4075	4075	0
160	20231228	185100	671273625	4075	4075	4075	4075	0
161	20231228	185000	671273625	4075	4075	4075	4075	0
162	20231228	184900	671273625	4075	4075	4075	4075	0
163	20231228	184800	671273625	4075	4075	4075	4075	0
164	20231228	184700	671273625	4075	4075	4075	4075	0
165	20231228	184600	671273625	4075	4075	4075	4075	0
166	20231228	184500	671273625	4075	4075	4075	4075	0
167	20231228	184400	671273625	4075	4075	4075	4075	0
168	20231228	184300	671273625	4075	4075	4075	4075	0
169	20231228	184200	671273625	4075	4075	4075	4075	0
170	20231228	184100	671273625	4075	4075	4075	4075	0
171	20231228	184000	671273625	4075	4075	4075	4075	0
172	20231228	183900	671273625	4075	4075	4075	4075	0
173	20231228	183800	671273625	4075	4075	4075	4075	0
174	20231228	183700	671273625	4075	4075	4075	4075	0
175	20231228	183600	671273625	4075	4075	4075	4075	0
176	20231228	183500	671273625	4075	4075	4075	4075	0
177	20231228	183400	671273625	4075	4075	4075	4075	0
178	20231228	183300	671273625	4075	4075	4075	4075	0
179	20231228	183200	671273625	4075	4075	4075	4075	0
180	20231228	183100	671273625	4075	4075	4075	4075	0
181	20231228	183000	671273625	4075	4075	4075	4075	0
182	20231228	182900	671273625	4075	4075	4075	4075	2931
183	20231228	182800	671273625	4075	4075	4075	4075	0
184	20231228	182700	671273625	4075	4075	4075	4075	0
185	20231228	182600	671273625	4075	4075	4075	4075	0
186	20231228	182500	671273625	4075	4075	4075	4075	0
187	20231228	182400	671273625	4075	4075	4075	4075	0
188	20231228	182300	671273625	4075	4075	4075	4075	0
189	20231228	182200	671273625	4075	4075	4075	4075	0
190	20231228	182100	671273625	4075	4075	4075	4075	0
191	20231228	182000	671273625	4075	4075	4075	4075	0
192	20231228	181900	671273625	4075	4075	4075	4075	0
193	20231228	181800	671273625	4075	4075	4075	4075	0
194	20231228	181700	671273625	4075	4075	4075	4075	0
195	20231228	181600	671273625	4075	4075	4075	4075	0
196	20231228	181500	671273625	4075	4075	4075	4075	0
197	20231228	181400	671273625	4075	4075	4075	4075	0
198	20231228	181300	671273625	4075	4075	4075	4075	0
199	20231228	181200	671273625	4075	4075	4075	4075	0
200	20231228	181100	671273625	4075	4075	4075	4075	0
201	20231228	181000	671273625	4075	4075	4075	4075	0
202	20231228	180900	671273625	4075	4075	4075	4075	0
203	20231228	180800	671273625	4075	4075	4075	4075	0
204	20231228	180700	671273625	4075	4075	4075	4075	0
205	20231228	180600	671273625	4075	4075	4075	4075	0
206	20231228	180500	671273625	4075	4075	4075	4075	0
207	20231228	180400	671273625	4075	4075	4075	4075	0
208	20231228	180300	671273625	4075	4075	4075	4075	0
209	20231228	180200	671273625	4075	4075	4075	4075	0
210	20231228	180100	671273625	4075	4075	4075	4075	0
211	20231228	180000	671273625	4075	4075	4075	4075	0
212	20231228	175900	671273625	4075	4075	4075	4075	2931
213	20231228	175800	671273625	4075	4075	4075	4075	0
214	20231228	175700	671273625	4075	4075	4075	4075	0
215	20231228	175600	671273625	4075	4075	4075	4075	0
216	20231228	175500	671273625	4075	4075	4075	4075	0
217	20231228	175400	671273625	4075	4075	4075	4075	0
218	20231228	175300	671273625	4075	4075	4075	4075	0
219	20231228	175200	671273625	4075	4075	4075	4075	0
220	20231228	175100	671273625	4075	4075	4075	4075	0
221	20231228	175000	671273625	4075	4075	4075	4075	0
222	20231228	174900	671273625	4075	4075	4075	4075	0
223	20231228	174800	671273625	4075	4075	4075	4075	0
224	20231228	174700	671273625	4075	4075	4075	4075	0
225	20231228	174600	671273625	4075	4075	4075	4075	0
226	20231228	174500	671273625	4075	4075	4075	4075	0
227	20231228	174400	671273625	4075	4075	4075	4075	0
228	20231228	174300	671273625	4075	4075	4075	4075	0
229	20231228	174200	671273625	4075	4075	4075	4075	0
230	20231228	174100	671273625	4075	4075	4075	4075	0
231	20231228	174000	671273625	4075	4075	4075	4075	0
232	20231228	173900	671273625	4075	4075	4075	4075	0
233	20231228	173800	671273625	4075	4075	4075	4075	0
234	20231228	173700	671273625	4075	4075	4075	4075	0
235	20231228	173600	671273625	4075	4075	4075	4075	0
236	20231228	173500	671273625	4075	4075	4075	4075	0
237	20231228	173400	671273625	4075	4075	4075	4075	0
238	20231228	173300	671273625	4075	4075	4075	4075	0
239	20231228	173200	671273625	4075	4075	4075	4075	0
240	20231228	173100	671273625	4075	4075	4075	4075	0
241	20231228	173000	671273625	4075	4075	4075	4075	0
242	20231228	172900	671273625	4075	4075	4075	4075	2931
243	20231228	172800	671273625	4075	4075	4075	4075	0
244	20231228	172700	671273625	4075	4075	4075	4075	0
245	20231228	172600	671273625	4075	4075	4075	4075	0
246	20231228	172500	671273625	4075	4075	4075	4075	0
247	20231228	172400	671273625	4075	4075	4075	4075	0
248	20231228	172300	671273625	4075	4075	4075	4075	0
249	20231228	172200	671273625	4075	4075	4075	4075	0
250	20231228	172100	671273625	4075	4075	4075	4075	0
251	20231228	172000	671273625	4075	4075	4075	4075	0
252	20231228	171900	671273625	4075	4075	4075	4075	0
253	20231228	171800	671273625	4075	4075	4075	4075	0
254	20231228	171700	671273625	4075	4075	4075	4075	0
255	20231228	171600	671273625	4075	4075	4075	4075	0
256	20231228	171500	671273625	4075	4075	4075	4075	0
257	20231228	171400	671273625	4075	4075	4075	4075	0
258	20231228	171300	671273625	4075	4075	4075	4075	0
259	20231228	171200	671273625	4075	4075	4075	4075	0
260	20231228	171100	671273625	4075	4075	4075	4075	0
261	20231228	171000	671273625	4075	4075	4075	4075	0
262	20231228	170900	671273625	4075	4075	4075	4075	0
263	20231228	170800	671273625	4075	4075	4075	4075	0
264	20231228	170700	671273625	4075	4075	4075	4075	0
265	20231228	170600	671273625	4075	4075	4075	4075	0
266	20231228	170500	671273625	4075	4075	4075	4075	0
267	20231228	170400	671273625	4075	4075	4075	4075	0
268	20231228	170300	671273625	4075	4075	4075	4075	0
269	20231228	170200	671273625	4075	4075	4075	4075	0
270	20231228	170100	671273625	4075	4075	4075	4075	0
271	20231228	170000	671273625	4075	4075	4075	4075	0
272	20231228	165900	671273625	4075	4075	4075	4075	2931
273	20231228	165800	671273625	4075	4075	4075	4075	0
274	20231228	165700	671273625	4075	4075	4075	4075	0
275	20231228	165600	671273625	4075	4075	4075	4075	0
276	20231228	165500	671273625	4075	4075	4075	4075	0
277	20231228	165400	671273625	4075	4075	4075	4075	0
278	20231228	165300	671273625	4075	4075	4075	4075	0
279	20231228	165200	671273625	4075	4075	4075	4075	0
280	20231228	165100	671273625	4075	4075	4075	4075	0
281	20231228	165000	671273625	4075	4075	4075	4075	0
282	20231228	164900	671273625	4075	4075	4075	4075	0
283	20231228	164800	671273625	4075	4075	4075	4075	0
284	20231228	164700	671273625	4075	4075	4075	4075	0
285	20231228	164600	671273625	4075	4075	4075	4075	0
286	20231228	164500	671273625	4075	4075	4075	4075	0
287	20231228	164400	671273625	4075	4075	4075	4075	0
288	20231228	164300	671273625	4075	4075	4075	4075	0
289	20231228	164200	671273625	4075	4075	4075	4075	0
290	20231228	164100	671273625	4075	4075	4075	4075	0
291	20231228	164000	671273625	4075	4075	4075	4075	0
292	20231228	163900	671273625	4075	4075	4075	4075	0
293	20231228	163800	671273625	4075	4075	4075	4075	0
294	20231228	163700	671273625	4075	4075	4075	4075	0
295	20231228	163600	671273625	4075	4075	4075	4075	0
296	20231228	163500	671273625	4075	4075	4075	4075	0
297	20231228	163400	671273625	4075	4075	4075	4075	0
298	20231228	163300	671273625	4075	4075	4075	4075	0
299	20231228	163200	671273625	4075	4075	4075	4075	0
300	20231228	163100	671273625	4075	4075	4075	4075	0
301	20231228	163000	671273625	4075	4075	4075	4075	0
302	20231228	162900	671273625	4075	4075	4075	4075	2931
303	20231228	162800	671273625	4075	4075	4075	4075	0
304	20231228	162700	671273625	4075	4075	4075	4075	0
305	20231228	162600	671273625	4075	4075	4075	4075	0
306	20231228	162500	671273625	4075	4075	4075	4075	0
307	20231228	162400	671273625	4075	4075	4075	4075	0
308	20231228	162300	671273625	4075	4075	4075	4075	0
309	20231228	162200	671273625	4075	4075	4075	4075	0
310	20231228	162100	671273625	4075	4075	4075	4075	0
311	20231228	162000	671273625	4075	4075	4075	4075	0
312	20231228	161900	671273625	4075	4075	4075	4075	0
313	20231228	161800	671273625	4075	4075	4075	4075	0
314	20231228	161700	671273625	4075	4075	4075	4075	0
315	20231228	161600	671273625	4075	4075	4075	4075	0
316	20231228	161500	671273625	4075	4075	4075	4075	0
317	20231228	161400	671273625	4075	4075	4075	4075	0
318	20231228	161300	671273625	4075	4075	4075	4075	0
319	20231228	161200	671273625	4075	4075	4075	4075	0
320	20231228	161100	671273625	4075	4075	4075	4075	0
321	20231228	161000	671273625	4075	4075	4075	4075	0
322	20231228	160900	671273625	4075	4075	4075	4075	0
323	20231228	160800	671273625	4075	4075	4075	4075	0
324	20231228	160700	671273625	4075	4075	4075	4075	0
325	20231228	160600	671273625	4075	4075	4075	4075	0
326	20231228	160500	671273625	4075	4075	4075	4075	0
327	20231228	160400	671273625	4075	4075	4075	4075	0
328	20231228	160300	671273625	4075	4075	4075	4075	0
329	20231228	160200	671273625	4075	4075	4075	4075	0
330	20231228	160100	671273625	4075	4075	4075	4075	0
331	20231228	160000	671273625	4075	4075	4075	4075	0
332	20231228	155900	671273625	4075	4075	4075	4075	2931
333	20231228	155800	671273625	4075	4075	4075	4075	0
334	20231228	155700	671273625	4075	4075	4075	4075	0
335	20231228	155600	671273625	4075	4075	4075	4075	0
336	20231228	155500	671273625	4075	4075	4075	4075	0
337	20231228	155400	671273625	4075	4075	4075	4075	0
338	20231228	155300	671273625	4075	4075	4075	4075	0
339	20231228	155200	671273625	4075	4075	4075	4075	0
340	20231228	155100	671273625	4075	4075	4075	4075	0
341	20231228	155000	671273625	4075	4075	4075	4075	0
342	20231228	154900	671273625	4075	4075	4075	4075	0
343	20231228	154800	671273625	4075	4075	4075	4075	0
344	20231228	154700	671273625	4075	4075	4075	4075	0
345	20231228	154600	671273625	4075	4075	4075	4075	0
346	20231228	154500	671273625	4075	4075	4075	4075	0
347	20231228	154400	671273625	4075	4075	4075	4075	0
348	20231228	154300	671273625	4075	4075	4075	4075	0
349	20231228	154200	671273625	4075	4075	4075	4075	0
350	20231228	154100	671273625	4075	4075	4075	4075	0
351	20231228	154000	671273625	4075	4075	4075	4075	0
352	20231228	153900	671273625	4075	4075	4075	4075	0
353	20231228	153800	671273625	4075	4075	4075	4075	0
354	20231228	153700	671273625	4075	4075	4075	4075	0
355	20231228	153600	671273625	4075	4075	4075	4075	0
356	20231228	153500	671273625	4075	4075	4075	4075	0
357	20231228	153400	671273625	4075	4075	4075	4075	0
358	20231228	153300	671273625	4075	4075	4075	4075	0
359	20231228	153200	671273625	4075	4075	4075	4075	0
360	20231228	153100	671273625	4075	4075	4075	4075	0
361	20231228	153000	671273625	4075	4075	4075	4075	2931
362	20231228	152900	659329800	4070	4070	4070	4070	0
363	20231228	152800	659329800	4070	4070	4070	4070	0
364	20231228	152700	659329800	4070	4070	4070	4070	0
365	20231228	152600	659329800	4070	4070	4070	4070	0
366	20231228	152500	659329800	4070	4070	4070	4070	0
367	20231228	152400	659329800	4070	4070	4070	4070	0
368	20231228	152300	659329800	4070	4070	4070	4070	0
369	20231228	152200	659329800	4070	4070	4070	4070	0
370	20231228	152100	659329800	4070	4070	4070	4070	0
371	20231228	152000	659329800	4070	4070	4070	4070	0
372	20231228	151900	659329800	4070	4070	4070	4065	559
373	20231228	151800	657057170	4075	4075	4075	4075	0
374	20231228	151700	657057170	4075	4075	4075	4075	20
375	20231228	151600	656975670	4075	4070	4075	4070	46
376	20231228	151500	656788430	4070	4070	4070	4070	52
377	20231228	151400	656576790	4070	4070	4070	4070	109
378	20231228	151300	656133160	4070	4070	4070	4070	25
379	20231228	151200	656031410	4070	4065	4070	4065	2072
380	20231228	151100	647607370	4065	4070	4070	4065	303
381	20231228	151000	646375410	4070	4070	4070	4070	0
382	20231228	150900	646375410	4070	4070	4070	4070	250
383	20231228	150800	645357910	4075	4075	4075	4075	2
384	20231228	150700	645349760	4070	4070	4070	4070	10
385	20231228	150600	645309060	4075	4075	4075	4075	12
386	20231228	150500	645260160	4070	4070	4070	4070	0
387	20231228	150400	645260160	4070	4070	4070	4070	0
388	20231228	150300	645260160	4070	4070	4070	4070	10
389	20231228	150200	645219460	4075	4075	4075	4075	136
390	20231228	150100	644665260	4070	4070	4070	4070	0
391	20231228	150000	644665260	4070	4060	4070	4060	715
392	20231228	145900	641755650	4060	4060	4060	4060	350
393	20231228	145800	640334650	4070	4060	4070	4060	9
394	20231228	145700	640298100	4070	4065	4070	4065	703
395	20231228	145600	637440390	4070	4070	4070	4070	5
396	20231228	145500	637420040	4060	4060	4060	4060	500
397	20231228	145400	635390040	4070	4070	4070	4070	468
398	20231228	145300	633485280	4070	4075	4075	4070	26
399	20231228	145200	633379340	4075	4075	4075	4075	0
400	20231228	145100	633379340	4075	4075	4075	4075	0
401	20231228	145000	633379340	4075	4070	4075	4070	230
402	20231228	144900	632443230	4060	4075	4075	4060	626
403	20231228	144800	629898005	4075	4070	4075	4070	24
404	20231228	144700	629800215	4075	4070	4075	4070	14
405	20231228	144600	629743215	4070	4070	4070	4070	0
406	20231228	144500	629743215	4070	4070	4070	4070	4
407	20231228	144400	629726935	4075	4075	4075	4075	0
408	20231228	144300	629726935	4075	4075	4075	4075	0
409	20231228	144200	629726935	4075	4070	4075	4070	11
410	20231228	144100	629682160	4080	4080	4080	4080	101
411	20231228	144000	629270080	4070	4065	4070	4065	1003
412	20231228	143900	625192870	4070	4070	4070	4070	0
413	20231228	143800	625192870	4070	4060	4070	4060	14
414	20231228	143700	625136010	4070	4065	4070	4065	307
415	20231228	143600	623887750	4065	4070	4070	4065	2
416	20231228	143500	623879615	4070	4070	4070	4070	0
417	20231228	143400	623879615	4070	4070	4070	4070	2775
418	20231228	143300	612585365	4070	4070	4070	4070	0
419	20231228	143200	612585365	4070	4070	4070	4070	200
420	20231228	143100	611771365	4065	4065	4065	4065	574
421	20231228	143000	609438055	4065	4065	4065	4065	0
422	20231228	142900	609438055	4065	4065	4065	4065	2
423	20231228	142800	609429925	4065	4065	4065	4065	0
424	20231228	142700	609429925	4065	4065	4065	4065	80
425	20231228	142600	609104725	4065	4065	4065	4065	1
426	20231228	142500	609100660	4065	4065	4065	4065	0
427	20231228	142400	609100660	4065	4065	4065	4065	24
428	20231228	142300	609003100	4065	4065	4065	4065	0
429	20231228	142200	609003100	4065	4060	4065	4060	616
430	20231228	142100	606502130	4060	4060	4060	4060	3
431	20231228	142000	606489950	4055	4055	4055	4055	1
432	20231228	141900	606485895	4050	4050	4050	4050	400
433	20231228	141800	604865895	4050	4050	4050	4050	0
434	20231228	141700	604865895	4050	4050	4050	4050	1
435	20231228	141600	604861845	4050	4050	4050	4050	0
436	20231228	141500	604861845	4050	4050	4050	4050	101
437	20231228	141400	604452795	4060	4060	4060	4060	3
438	20231228	141300	604440615	4060	4050	4060	4050	17
439	20231228	141200	604371745	4055	4055	4055	4055	10
440	20231228	141100	604331195	4055	4055	4055	4055	523
441	20231228	141000	602210430	4045	4050	4055	4045	67
442	20231228	140900	601939080	4055	4055	4055	4055	1
443	20231228	140800	601935025	4050	4055	4055	4050	100
444	20231228	140700	601529855	4065	4065	4065	4065	0
445	20231228	140600	601529855	4065	4065	4065	4065	1
446	20231228	140500	601525790	4070	4070	4070	4070	0
447	20231228	140400	601525790	4070	4070	4070	4070	0
448	20231228	140300	601525790	4070	4070	4070	4070	0
449	20231228	140200	601525790	4070	4070	4070	4070	0
450	20231228	140100	601525790	4070	4055	4070	4055	629
451	20231228	140000	598975180	4055	4055	4055	4055	0
452	20231228	135900	598975180	4055	4050	4055	4050	344
453	20231228	135800	597580760	4050	4050	4050	4050	377
454	20231228	135700	596053910	4050	4050	4050	4050	0
455	20231228	135600	596053910	4050	4065	4065	4050	3101
456	20231228	135500	583470405	4065	4065	4065	4065	0
457	20231228	135400	583470405	4065	4065	4065	4065	15
458	20231228	135300	583409430	4065	4065	4065	4065	0
459	20231228	135200	583409430	4065	4065	4065	4065	50
460	20231228	135100	583206180	4065	4065	4065	4065	2
461	20231228	135000	583198050	4065	4065	4065	4065	198
462	20231228	134900	582393180	4065	4065	4065	4065	0
463	20231228	134800	582393180	4065	4065	4065	4065	0
464	20231228	134700	582393180	4065	4065	4065	4065	0
465	20231228	134600	582393180	4065	4065	4065	4065	1
466	20231228	134500	582389115	4065	4065	4065	4065	0
467	20231228	134400	582389115	4065	4065	4065	4065	15
468	20231228	134300	582328140	4065	4065	4065	4065	1
469	20231228	134200	582324075	4070	4070	4070	4070	202
470	20231228	134100	581501935	4070	4070	4070	4070	0
471	20231228	134000	581501935	4070	4070	4070	4070	1
472	20231228	133900	581497865	4065	4065	4065	4065	24
473	20231228	133800	581400305	4065	4065	4065	4065	200
474	20231228	133700	580587305	4060	4060	4060	4060	0
475	20231228	133600	580587305	4060	4065	4065	4060	522
476	20231228	133500	578467040	4070	4070	4070	4070	50
477	20231228	133400	578263540	4070	4070	4070	4070	0
478	20231228	133300	578263540	4070	4070	4070	4070	0
479	20231228	133200	578263540	4070	4070	4070	4070	3
480	20231228	133100	578251330	4065	4065	4065	4065	0
481	20231228	133000	578251330	4065	4070	4070	4065	1019
482	20231228	132900	574109000	4070	4070	4070	4070	50
483	20231228	132800	573905500	4070	4070	4070	4070	0
484	20231228	132700	573905500	4070	4065	4070	4065	76
485	20231228	132600	573596510	4070	4070	4070	4070	0
486	20231228	132500	573596510	4070	4070	4070	4070	0
487	20231228	132400	573596510	4070	4070	4070	4070	8
488	20231228	132300	573563950	4065	4065	4065	4065	10
489	20231228	132200	573523300	4065	4065	4065	4065	0
490	20231228	132100	573523300	4065	4065	4065	4065	65
491	20231228	132000	573259075	4065	4065	4065	4065	14
492	20231228	131900	573202165	4070	4065	4070	4060	115
493	20231228	131800	572734680	4065	4065	4065	4060	32
494	20231228	131700	572604605	4065	4065	4065	4065	32
495	20231228	131600	572474525	4055	4055	4055	4055	0
496	20231228	131500	572474525	4055	4055	4055	4055	0
497	20231228	131400	572474525	4055	4055	4055	4055	0
498	20231228	131300	572474525	4055	4055	4055	4055	0
499	20231228	131200	572474525	4055	4055	4055	4055	490
500	20231228	131100	570487575	4055	4060	4060	4055	1181
501	20231228	131000	565698470	4060	4060	4060	4060	100
502	20231228	130900	565292470	4055	4055	4055	4055	1
503	20231228	130800	565288415	4060	4060	4060	4060	379
504	20231228	130700	563749675	4060	4060	4060	4060	0
505	20231228	130600	563749675	4060	4060	4060	4060	1
506	20231228	130500	563745615	4060	4060	4060	4060	30
507	20231228	130400	563623815	4065	4065	4065	4065	1
508	20231228	130300	563619750	4065	4065	4065	4065	1
509	20231228	130200	563615685	4065	4065	4065	4065	0
510	20231228	130100	563615685	4065	4065	4065	4065	0
511	20231228	130000	563615685	4065	4065	4065	4065	0
512	20231228	125900	563615685	4065	4065	4065	4065	2
513	20231228	125800	563607555	4060	4060	4060	4060	1
514	20231228	125700	563603495	4060	4060	4060	4060	504
515	20231228	125600	561557255	4060	4060	4060	4060	0
516	20231228	125500	561557255	4060	4060	4060	4060	30
517	20231228	125400	561435455	4060	4060	4060	4060	390
518	20231228	125300	559852055	4055	4055	4055	4055	4
519	20231228	125200	559835835	4060	4060	4060	4060	983
520	20231228	125100	555844855	4060	4060	4060	4060	0
521	20231228	125000	555844855	4060	4065	4065	4060	5
522	20231228	124900	555824535	4070	4070	4070	4070	0
523	20231228	124800	555824535	4070	4070	4070	4070	0
524	20231228	124700	555824535	4070	4070	4070	4070	1
525	20231228	124600	555820465	4070	4070	4070	4070	0
526	20231228	124500	555820465	4070	4070	4070	4070	2
527	20231228	124400	555812325	4060	4070	4070	4060	60
528	20231228	124300	555568225	4060	4070	4070	4060	54
529	20231228	124200	555348485	4070	4070	4070	4070	0
530	20231228	124100	555348485	4070	4070	4070	4070	0
531	20231228	124000	555348485	4070	4070	4070	4070	0
532	20231228	123900	555348485	4070	4070	4070	4070	0
533	20231228	123800	555348485	4070	4065	4070	4065	32
534	20231228	123700	555218395	4065	4065	4065	4065	74
535	20231228	123600	554917585	4065	4065	4065	4065	7
536	20231228	123500	554889130	4065	4065	4065	4065	1
537	20231228	123400	554885065	4060	4060	4065	4060	52
538	20231228	123300	554673935	4065	4065	4065	4065	0
539	20231228	123200	554673935	4065	4065	4065	4065	0
540	20231228	123100	554673935	4065	4065	4065	4065	8
541	20231228	123000	554641415	4060	4060	4060	4060	0
542	20231228	122900	554641415	4060	4060	4060	4060	500
543	20231228	122800	552611415	4065	4065	4065	4065	0
544	20231228	122700	552611415	4065	4065	4065	4065	0
545	20231228	122600	552611415	4065	4065	4065	4065	0
546	20231228	122500	552611415	4065	4065	4065	4065	0
547	20231228	122400	552611415	4065	4065	4065	4065	70
548	20231228	122300	552326865	4065	4065	4065	4065	0
549	20231228	122200	552326865	4065	4065	4065	4065	114
550	20231228	122100	551863455	4065	4065	4065	4065	300
551	20231228	122000	550643955	4065	4065	4065	4065	227
552	20231228	121900	549721200	4065	4065	4065	4065	0
553	20231228	121800	549721200	4065	4065	4065	4065	0
554	20231228	121700	549721200	4065	4065	4065	4065	50
555	20231228	121600	549517950	4065	4070	4070	4065	1070
556	20231228	121500	545163055	4070	4070	4070	4070	0
557	20231228	121400	545163055	4070	4070	4070	4070	0
558	20231228	121300	545163055	4070	4070	4070	4070	6
559	20231228	121200	545138635	4080	4080	4080	4080	0
560	20231228	121100	545138635	4080	4075	4080	4075	68
561	20231228	121000	544861220	4075	4070	4075	4070	402
562	20231228	120900	543224920	4075	4080	4080	4075	85
563	20231228	120800	542878490	4080	4080	4080	4080	100
564	20231228	120700	542470490	4080	4075	4080	4075	51
565	20231228	120600	542262655	4075	4075	4075	4075	271
566	20231228	120500	541158330	4075	4075	4075	4075	0
567	20231228	120400	541158330	4075	4075	4075	4075	26
568	20231228	120300	541052380	4080	4080	4080	4080	0
569	20231228	120200	541052380	4080	4080	4080	4080	1
570	20231228	120100	541048300	4080	4080	4080	4080	15
571	20231228	120000	540987100	4080	4080	4080	4080	57
572	20231228	115900	540754540	4085	4085	4085	4085	0
573	20231228	115800	540754540	4085	4085	4085	4085	2
574	20231228	115700	540746370	4075	4075	4075	4075	0
575	20231228	115600	540746370	4075	4075	4075	4075	0
576	20231228	115500	540746370	4075	4075	4075	4075	0
577	20231228	115400	540746370	4075	4075	4075	4075	0
578	20231228	115300	540746370	4075	4075	4075	4075	60
579	20231228	115200	540501870	4080	4080	4080	4080	100
580	20231228	115100	540093870	4085	4085	4085	4085	25
581	20231228	115000	539991745	4085	4085	4085	4085	0
582	20231228	114900	539991745	4085	4085	4085	4085	2
583	20231228	114800	539983575	4075	4075	4075	4075	1
584	20231228	114700	539979500	4085	4085	4085	4085	0
585	20231228	114600	539979500	4085	4085	4085	4085	0
586	20231228	114500	539979500	4085	4075	4085	4070	1526
587	20231228	114400	533764445	4075	4075	4075	4075	0
588	20231228	114300	533764445	4075	4080	4080	4075	476
589	20231228	114200	531823410	4085	4085	4085	4085	0
590	20231228	114100	531823410	4085	4085	4085	4085	0
591	20231228	114000	531823410	4085	4085	4085	4085	30
592	20231228	113900	531700860	4090	4090	4090	4090	0
593	20231228	113800	531700860	4090	4090	4090	4090	1
594	20231228	113700	531696770	4090	4090	4090	4090	0
595	20231228	113600	531696770	4090	4090	4090	4090	0
596	20231228	113500	531696770	4090	4090	4090	4090	21
597	20231228	113400	531610880	4080	4080	4080	4080	62
598	20231228	113300	531357920	4090	4090	4090	4090	0
599	20231228	113200	531357920	4090	4090	4090	4090	2
600	20231228	113100	531349740	4085	4085	4085	4085	7
601	20231228	113000	531321145	4080	4080	4080	4080	650
602	20231228	112900	528669145	4090	4090	4090	4090	0
603	20231228	112800	528669145	4090	4090	4090	4090	4
604	20231228	112700	528652785	4085	4085	4085	4085	283
605	20231228	112600	527496730	4085	4085	4085	4085	0
606	20231228	112500	527496730	4085	4085	4085	4085	0
607	20231228	112400	527496730	4085	4085	4085	4085	55
608	20231228	112300	527272055	4090	4090	4090	4090	0
609	20231228	112200	527272055	4090	4090	4090	4090	4
610	20231228	112100	527255695	4080	4085	4085	4080	1500
611	20231228	112000	521132400	4085	4085	4085	4085	168
612	20231228	111900	520446120	4090	4090	4090	4090	6
613	20231228	111800	520421580	4090	4090	4090	4090	1078
614	20231228	111700	516012560	4100	4100	4100	4100	3
615	20231228	111600	516000260	4095	4100	4100	4095	52
616	20231228	111500	515787310	4095	4095	4095	4095	125
617	20231228	111400	515275435	4100	4100	4100	4100	20
618	20231228	111300	515193435	4100	4095	4100	4095	350
619	20231228	111200	513759285	4095	4095	4095	4095	3
620	20231228	111100	513747000	4095	4095	4095	4095	225
621	20231228	111000	512825625	4100	4095	4100	4095	10
622	20231228	110900	512784660	4100	4105	4105	4100	42
623	20231228	110800	512612455	4100	4100	4100	4100	1
624	20231228	110700	512608355	4100	4100	4100	4100	50
625	20231228	110600	512403355	4100	4100	4100	4100	0
626	20231228	110500	512403355	4100	4100	4100	4100	0
627	20231228	110400	512403355	4100	4100	4100	4100	51
628	20231228	110300	512194255	4105	4100	4105	4100	141
629	20231228	110200	511615745	4100	4100	4100	4100	224
630	20231228	110100	510697345	4100	4100	4100	4095	142
631	20231228	110000	510115645	4100	4100	4100	4100	0
632	20231228	105900	510115645	4100	4100	4100	4100	0
633	20231228	105800	510115645	4100	4100	4100	4100	50
634	20231228	105700	509910645	4100	4100	4100	4100	147
635	20231228	105600	509307945	4105	4105	4105	4105	0
636	20231228	105500	509307945	4105	4105	4105	4105	30
637	20231228	105400	509184795	4105	4100	4105	4100	22
638	20231228	105300	509094585	4105	4105	4105	4105	0
639	20231228	105200	509094585	4105	4100	4105	4095	362
640	20231228	105100	507611975	4100	4100	4100	4100	1000
641	20231228	105000	503511975	4105	4105	4105	4105	1
642	20231228	104900	503507870	4105	4105	4105	4105	0
643	20231228	104800	503507870	4105	4105	4105	4105	74
644	20231228	104700	503204100	4105	4105	4105	4105	25
645	20231228	104600	503101475	4110	4110	4110	4110	0
646	20231228	104500	503101475	4110	4110	4110	4110	0
647	20231228	104400	503101475	4110	4110	4110	4100	243
648	20231228	104300	502104745	4110	4100	4110	4100	890
649	20231228	104200	498452520	4100	4100	4100	4100	50
650	20231228	104100	498247520	4100	4090	4100	4090	302
651	20231228	104000	497012310	4085	4085	4085	4085	1052
652	20231228	103900	492714890	4090	4090	4090	4090	30
653	20231228	103800	492592190	4095	4095	4095	4090	520
654	20231228	103700	490462875	4100	4100	4100	4100	0
655	20231228	103600	490462875	4100	4100	4100	4100	20
656	20231228	103500	490380875	4100	4100	4100	4100	16
657	20231228	103400	490315275	4105	4105	4105	4105	0
658	20231228	103300	490315275	4105	4085	4105	4085	8
659	20231228	103200	490282555	4105	4105	4105	4105	0
660	20231228	103100	490282555	4105	4105	4105	4100	254
661	20231228	103000	489239890	4105	4105	4105	4105	0
662	20231228	102900	489239890	4105	4085	4105	4085	14
663	20231228	102800	489182640	4085	4080	4100	4080	1727
664	20231228	102700	482102485	4080	4080	4080	4080	5
665	20231228	102600	482082085	4100	4100	4100	4100	0
666	20231228	102500	482082085	4100	4095	4100	4095	2
667	20231228	102400	482073890	4100	4095	4100	4095	1397
668	20231228	102300	476348610	4100	4100	4100	4100	0
669	20231228	102200	476348610	4100	4100	4100	4100	0
670	20231228	102100	476348610	4100	4070	4100	4070	3003
671	20231228	102000	464069415	4080	4080	4080	4080	1230
672	20231228	101900	459051015	4065	4080	4080	4065	4575
673	20231228	101800	440409445	4075	4075	4075	4075	5
674	20231228	101700	440389070	4075	4075	4075	4075	0
675	20231228	101600	440389070	4075	4075	4075	4075	143
676	20231228	101500	439806345	4075	4075	4075	4075	812
677	20231228	101400	436497445	4075	4075	4075	4075	3
678	20231228	101300	436485220	4070	4075	4075	4070	390
679	20231228	101200	434896020	4075	4075	4075	4075	1048
680	20231228	101100	430625420	4075	4070	4075	4070	432
681	20231228	101000	428867170	4070	4070	4070	4070	58
682	20231228	100900	428631110	4070	4070	4070	4070	1490
683	20231228	100800	422566810	4070	4070	4070	4070	1539
684	20231228	100700	416303080	4070	4075	4075	4070	1025
685	20231228	100600	412128435	4075	4075	4075	4075	25
686	20231228	100500	412026560	4080	4080	4080	4080	2
687	20231228	100400	412018400	4080	4080	4080	4080	20
688	20231228	100300	411936800	4080	4080	4080	4080	0
689	20231228	100200	411936800	4080	4080	4080	4080	0
690	20231228	100100	411936800	4080	4075	4080	4075	10
691	20231228	100000	411896040	4075	4080	4080	4075	10
692	20231228	095900	411855285	4085	4085	4085	4085	0
693	20231228	095800	411855285	4085	4080	4085	4080	3
694	20231228	095700	411843040	4075	4075	4075	4075	1
695	20231228	095600	411838965	4080	4080	4080	4080	1
696	20231228	095500	411834885	4080	4085	4085	4080	11
697	20231228	095400	411789955	4090	4090	4090	4090	0
698	20231228	095300	411789955	4090	4090	4090	4090	0
699	20231228	095200	411789955	4090	4090	4090	4090	0
700	20231228	095100	411789955	4090	4090	4090	4060	54
701	20231228	095000	411570245	4070	4080	4080	4070	343
702	20231228	094900	410174215	4090	4090	4090	4090	28
703	20231228	094800	410059695	4070	4070	4070	4070	200
704	20231228	094700	409245695	4090	4090	4090	4090	20
705	20231228	094600	409163895	4090	4085	4090	4085	1052
706	20231228	094500	404866455	4085	4065	4085	4060	1024
707	20231228	094400	400705820	4065	4065	4085	4065	8
708	20231228	094300	400673280	4085	4070	4085	4070	110
709	20231228	094200	400225520	4070	4060	4070	4060	75
710	20231228	094100	399920450	4060	4065	4065	4060	516
711	20231228	094000	397823815	4065	4070	4070	4065	94
712	20231228	093900	397441555	4070	4065	4085	4065	996
713	20231228	093800	393384065	4080	4080	4080	4080	351
714	20231228	093700	391951985	4065	4080	4080	4065	289
715	20231228	093600	390777020	4080	4070	4080	4070	1226
716	20231228	093500	385784425	4075	4080	4080	4075	726
717	20231228	093400	382825460	4080	4080	4080	4080	20
718	20231228	093300	382743860	4080	4080	4080	4080	14
719	20231228	093200	382686740	4080	4080	4080	4080	2
720	20231228	093100	382678580	4075	4075	4075	4075	29
721	20231228	093000	382560405	4075	4080	4080	4075	36
722	20231228	092900	382413615	4080	4080	4080	4080	252
723	20231228	092800	381385455	4075	4065	4075	4065	1355
724	20231228	092700	375871860	4065	4060	4065	4060	336
725	20231228	092600	374507630	4060	4065	4065	4060	738
726	20231228	092500	371509245	4065	4070	4070	4065	242
727	20231228	092400	370524430	4070	4075	4075	4065	3679
728	20231228	092300	355567520	4075	4080	4080	4070	3011
729	20231228	092200	343312610	4070	4085	4085	4070	5421
730	20231228	092100	321208485	4085	4090	4095	4085	1081
731	20231228	092000	316787210	4095	4110	4110	4095	136
732	20231228	091900	316229750	4100	4105	4110	4100	248
733	20231228	091800	315211760	4105	4100	4105	4100	11
734	20231228	091700	315166655	4100	4100	4100	4095	771
735	20231228	091600	312007810	4105	4100	4105	4100	487
736	20231228	091500	310010860	4110	4115	4115	4105	60
737	20231228	091400	309764290	4120	4115	4120	4100	266
738	20231228	091300	308671170	4120	4120	4120	4105	67
739	20231228	091200	308395210	4120	4095	4120	4090	3515
740	20231228	091100	294006515	4095	4115	4115	4090	5642
741	20231228	091000	270845245	4120	4135	4135	4115	1464
742	20231228	090900	264803670	4135	4115	4135	4115	952
743	20231228	090800	260883940	4115	4105	4115	4105	130
744	20231228	090700	260349120	4105	4135	4135	4100	6190
745	20231228	090600	234840025	4135	4125	4135	4125	1918
746	20231228	090500	226921640	4120	4125	4130	4115	1233
747	20231228	090400	221839015	4140	4140	4145	4130	4260
748	20231228	090300	204218670	4145	4150	4165	4125	5554
749	20231228	090200	181127515	4145	4170	4180	4105	14159
750	20231228	090100	122226160	4170	4120	4170	4100	14792
751	20231228	090000	61001130	4120	4110	4140	4105	14770