KissMeData/413640/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	213200	657075240	9240	9240	9240	9240	663
3	20231228	213100	657075240	9240	9240	9240	9240	0
4	20231228	213000	657075240	9240	9240	9240	9240	0
5	20231228	212900	657075240	9240	9240	9240	9240	0
6	20231228	212800	657075240	9240	9240	9240	9240	0
7	20231228	212700	657075240	9240	9240	9240	9240	0
8	20231228	212600	657075240	9240	9240	9240	9240	0
9	20231228	212500	657075240	9240	9240	9240	9240	0
10	20231228	212400	657075240	9240	9240	9240	9240	0
11	20231228	212300	657075240	9240	9240	9240	9240	0
12	20231228	212200	657075240	9240	9240	9240	9240	0
13	20231228	212100	657075240	9240	9240	9240	9240	0
14	20231228	212000	657075240	9240	9240	9240	9240	0
15	20231228	211900	657075240	9240	9240	9240	9240	0
16	20231228	211800	657075240	9240	9240	9240	9240	0
17	20231228	211700	657075240	9240	9240	9240	9240	0
18	20231228	211600	657075240	9240	9240	9240	9240	0
19	20231228	211500	657075240	9240	9240	9240	9240	0
20	20231228	211400	657075240	9240	9240	9240	9240	0
21	20231228	211300	657075240	9240	9240	9240	9240	0
22	20231228	211200	657075240	9240	9240	9240	9240	0
23	20231228	211100	657075240	9240	9240	9240	9240	0
24	20231228	211000	657075240	9240	9240	9240	9240	0
25	20231228	210900	657075240	9240	9240	9240	9240	0
26	20231228	210800	657075240	9240	9240	9240	9240	0
27	20231228	210700	657075240	9240	9240	9240	9240	0
28	20231228	210600	657075240	9240	9240	9240	9240	0
29	20231228	210500	657075240	9240	9240	9240	9240	0
30	20231228	210400	657075240	9240	9240	9240	9240	0
31	20231228	210300	657075240	9240	9240	9240	9240	0
32	20231228	210200	657075240	9240	9240	9240	9240	663
33	20231228	210100	657075240	9240	9240	9240	9240	0
34	20231228	210000	657075240	9240	9240	9240	9240	0
35	20231228	205900	657075240	9240	9240	9240	9240	0
36	20231228	205800	657075240	9240	9240	9240	9240	0
37	20231228	205700	657075240	9240	9240	9240	9240	0
38	20231228	205600	657075240	9240	9240	9240	9240	0
39	20231228	205500	657075240	9240	9240	9240	9240	0
40	20231228	205400	657075240	9240	9240	9240	9240	0
41	20231228	205300	657075240	9240	9240	9240	9240	0
42	20231228	205200	657075240	9240	9240	9240	9240	0
43	20231228	205100	657075240	9240	9240	9240	9240	0
44	20231228	205000	657075240	9240	9240	9240	9240	0
45	20231228	204900	657075240	9240	9240	9240	9240	0
46	20231228	204800	657075240	9240	9240	9240	9240	0
47	20231228	204700	657075240	9240	9240	9240	9240	0
48	20231228	204600	657075240	9240	9240	9240	9240	0
49	20231228	204500	657075240	9240	9240	9240	9240	0
50	20231228	204400	657075240	9240	9240	9240	9240	0
51	20231228	204300	657075240	9240	9240	9240	9240	0
52	20231228	204200	657075240	9240	9240	9240	9240	0
53	20231228	204100	657075240	9240	9240	9240	9240	0
54	20231228	204000	657075240	9240	9240	9240	9240	0
55	20231228	203900	657075240	9240	9240	9240	9240	0
56	20231228	203800	657075240	9240	9240	9240	9240	0
57	20231228	203700	657075240	9240	9240	9240	9240	0
58	20231228	203600	657075240	9240	9240	9240	9240	0
59	20231228	203500	657075240	9240	9240	9240	9240	0
60	20231228	203400	657075240	9240	9240	9240	9240	0
61	20231228	203300	657075240	9240	9240	9240	9240	0
62	20231228	203200	657075240	9240	9240	9240	9240	663
63	20231228	203100	657075240	9240	9240	9240	9240	0
64	20231228	203000	657075240	9240	9240	9240	9240	0
65	20231228	202900	657075240	9240	9240	9240	9240	0
66	20231228	202800	657075240	9240	9240	9240	9240	0
67	20231228	202700	657075240	9240	9240	9240	9240	0
68	20231228	202600	657075240	9240	9240	9240	9240	0
69	20231228	202500	657075240	9240	9240	9240	9240	0
70	20231228	202400	657075240	9240	9240	9240	9240	0
71	20231228	202300	657075240	9240	9240	9240	9240	0
72	20231228	202200	657075240	9240	9240	9240	9240	0
73	20231228	202100	657075240	9240	9240	9240	9240	0
74	20231228	202000	657075240	9240	9240	9240	9240	0
75	20231228	201900	657075240	9240	9240	9240	9240	0
76	20231228	201800	657075240	9240	9240	9240	9240	0
77	20231228	201700	657075240	9240	9240	9240	9240	0
78	20231228	201600	657075240	9240	9240	9240	9240	0
79	20231228	201500	657075240	9240	9240	9240	9240	0
80	20231228	201400	657075240	9240	9240	9240	9240	0
81	20231228	201300	657075240	9240	9240	9240	9240	0
82	20231228	201200	657075240	9240	9240	9240	9240	0
83	20231228	201100	657075240	9240	9240	9240	9240	0
84	20231228	201000	657075240	9240	9240	9240	9240	0
85	20231228	200900	657075240	9240	9240	9240	9240	0
86	20231228	200800	657075240	9240	9240	9240	9240	0
87	20231228	200700	657075240	9240	9240	9240	9240	0
88	20231228	200600	657075240	9240	9240	9240	9240	0
89	20231228	200500	657075240	9240	9240	9240	9240	0
90	20231228	200400	657075240	9240	9240	9240	9240	0
91	20231228	200300	657075240	9240	9240	9240	9240	0
92	20231228	200200	657075240	9240	9240	9240	9240	663
93	20231228	200100	657075240	9240	9240	9240	9240	0
94	20231228	200000	657075240	9240	9240	9240	9240	0
95	20231228	195900	657075240	9240	9240	9240	9240	0
96	20231228	195800	657075240	9240	9240	9240	9240	0
97	20231228	195700	657075240	9240	9240	9240	9240	0
98	20231228	195600	657075240	9240	9240	9240	9240	0
99	20231228	195500	657075240	9240	9240	9240	9240	0
100	20231228	195400	657075240	9240	9240	9240	9240	0
101	20231228	195300	657075240	9240	9240	9240	9240	0
102	20231228	195200	657075240	9240	9240	9240	9240	0
103	20231228	195100	657075240	9240	9240	9240	9240	0
104	20231228	195000	657075240	9240	9240	9240	9240	0
105	20231228	194900	657075240	9240	9240	9240	9240	0
106	20231228	194800	657075240	9240	9240	9240	9240	0
107	20231228	194700	657075240	9240	9240	9240	9240	0
108	20231228	194600	657075240	9240	9240	9240	9240	0
109	20231228	194500	657075240	9240	9240	9240	9240	0
110	20231228	194400	657075240	9240	9240	9240	9240	0
111	20231228	194300	657075240	9240	9240	9240	9240	0
112	20231228	194200	657075240	9240	9240	9240	9240	0
113	20231228	194100	657075240	9240	9240	9240	9240	0
114	20231228	194000	657075240	9240	9240	9240	9240	0
115	20231228	193900	657075240	9240	9240	9240	9240	0
116	20231228	193800	657075240	9240	9240	9240	9240	0
117	20231228	193700	657075240	9240	9240	9240	9240	0
118	20231228	193600	657075240	9240	9240	9240	9240	0
119	20231228	193500	657075240	9240	9240	9240	9240	0
120	20231228	193400	657075240	9240	9240	9240	9240	0
121	20231228	193300	657075240	9240	9240	9240	9240	0
122	20231228	193200	657075240	9240	9240	9240	9240	663
123	20231228	193100	657075240	9240	9240	9240	9240	0
124	20231228	193000	657075240	9240	9240	9240	9240	0
125	20231228	192900	657075240	9240	9240	9240	9240	0
126	20231228	192800	657075240	9240	9240	9240	9240	0
127	20231228	192700	657075240	9240	9240	9240	9240	0
128	20231228	192600	657075240	9240	9240	9240	9240	0
129	20231228	192500	657075240	9240	9240	9240	9240	0
130	20231228	192400	657075240	9240	9240	9240	9240	0
131	20231228	192300	657075240	9240	9240	9240	9240	0
132	20231228	192200	657075240	9240	9240	9240	9240	0
133	20231228	192100	657075240	9240	9240	9240	9240	0
134	20231228	192000	657075240	9240	9240	9240	9240	0
135	20231228	191900	657075240	9240	9240	9240	9240	0
136	20231228	191800	657075240	9240	9240	9240	9240	0
137	20231228	191700	657075240	9240	9240	9240	9240	0
138	20231228	191600	657075240	9240	9240	9240	9240	0
139	20231228	191500	657075240	9240	9240	9240	9240	0
140	20231228	191400	657075240	9240	9240	9240	9240	0
141	20231228	191300	657075240	9240	9240	9240	9240	0
142	20231228	191200	657075240	9240	9240	9240	9240	0
143	20231228	191100	657075240	9240	9240	9240	9240	0
144	20231228	191000	657075240	9240	9240	9240	9240	0
145	20231228	190900	657075240	9240	9240	9240	9240	0
146	20231228	190800	657075240	9240	9240	9240	9240	0
147	20231228	190700	657075240	9240	9240	9240	9240	0
148	20231228	190600	657075240	9240	9240	9240	9240	0
149	20231228	190500	657075240	9240	9240	9240	9240	0
150	20231228	190400	657075240	9240	9240	9240	9240	0
151	20231228	190300	657075240	9240	9240	9240	9240	0
152	20231228	190200	657075240	9240	9240	9240	9240	663
153	20231228	190100	657075240	9240	9240	9240	9240	0
154	20231228	190000	657075240	9240	9240	9240	9240	0
155	20231228	185900	657075240	9240	9240	9240	9240	0
156	20231228	185800	657075240	9240	9240	9240	9240	0
157	20231228	185700	657075240	9240	9240	9240	9240	0
158	20231228	185600	657075240	9240	9240	9240	9240	0
159	20231228	185500	657075240	9240	9240	9240	9240	0
160	20231228	185400	657075240	9240	9240	9240	9240	0
161	20231228	185300	657075240	9240	9240	9240	9240	0
162	20231228	185200	657075240	9240	9240	9240	9240	0
163	20231228	185100	657075240	9240	9240	9240	9240	0
164	20231228	185000	657075240	9240	9240	9240	9240	0
165	20231228	184900	657075240	9240	9240	9240	9240	0
166	20231228	184800	657075240	9240	9240	9240	9240	0
167	20231228	184700	657075240	9240	9240	9240	9240	0
168	20231228	184600	657075240	9240	9240	9240	9240	0
169	20231228	184500	657075240	9240	9240	9240	9240	0
170	20231228	184400	657075240	9240	9240	9240	9240	0
171	20231228	184300	657075240	9240	9240	9240	9240	0
172	20231228	184200	657075240	9240	9240	9240	9240	0
173	20231228	184100	657075240	9240	9240	9240	9240	0
174	20231228	184000	657075240	9240	9240	9240	9240	0
175	20231228	183900	657075240	9240	9240	9240	9240	0
176	20231228	183800	657075240	9240	9240	9240	9240	0
177	20231228	183700	657075240	9240	9240	9240	9240	0
178	20231228	183600	657075240	9240	9240	9240	9240	0
179	20231228	183500	657075240	9240	9240	9240	9240	0
180	20231228	183400	657075240	9240	9240	9240	9240	0
181	20231228	183300	657075240	9240	9240	9240	9240	0
182	20231228	183200	657075240	9240	9240	9240	9240	663
183	20231228	183100	657075240	9240	9240	9240	9240	0
184	20231228	183000	657075240	9240	9240	9240	9240	0
185	20231228	182900	657075240	9240	9240	9240	9240	0
186	20231228	182800	657075240	9240	9240	9240	9240	0
187	20231228	182700	657075240	9240	9240	9240	9240	0
188	20231228	182600	657075240	9240	9240	9240	9240	0
189	20231228	182500	657075240	9240	9240	9240	9240	0
190	20231228	182400	657075240	9240	9240	9240	9240	0
191	20231228	182300	657075240	9240	9240	9240	9240	0
192	20231228	182200	657075240	9240	9240	9240	9240	0
193	20231228	182100	657075240	9240	9240	9240	9240	0
194	20231228	182000	657075240	9240	9240	9240	9240	0
195	20231228	181900	657075240	9240	9240	9240	9240	0
196	20231228	181800	657075240	9240	9240	9240	9240	0
197	20231228	181700	657075240	9240	9240	9240	9240	0
198	20231228	181600	657075240	9240	9240	9240	9240	0
199	20231228	181500	657075240	9240	9240	9240	9240	0
200	20231228	181400	657075240	9240	9240	9240	9240	0
201	20231228	181300	657075240	9240	9240	9240	9240	0
202	20231228	181200	657075240	9240	9240	9240	9240	0
203	20231228	181100	657075240	9240	9240	9240	9240	0
204	20231228	181000	657075240	9240	9240	9240	9240	0
205	20231228	180900	657075240	9240	9240	9240	9240	0
206	20231228	180800	657075240	9240	9240	9240	9240	0
207	20231228	180700	657075240	9240	9240	9240	9240	0
208	20231228	180600	657075240	9240	9240	9240	9240	0
209	20231228	180500	657075240	9240	9240	9240	9240	0
210	20231228	180400	657075240	9240	9240	9240	9240	0
211	20231228	180300	657075240	9240	9240	9240	9240	0
212	20231228	180200	657075240	9240	9240	9240	9240	663
213	20231228	180100	657075240	9240	9240	9240	9240	0
214	20231228	180000	657075240	9240	9240	9240	9240	0
215	20231228	175900	657075240	9240	9240	9240	9240	0
216	20231228	175800	657075240	9240	9240	9240	9240	0
217	20231228	175700	657075240	9240	9240	9240	9240	0
218	20231228	175600	657075240	9240	9240	9240	9240	0
219	20231228	175500	657075240	9240	9240	9240	9240	0
220	20231228	175400	657075240	9240	9240	9240	9240	0
221	20231228	175300	657075240	9240	9240	9240	9240	0
222	20231228	175200	657075240	9240	9240	9240	9240	0
223	20231228	175100	657075240	9240	9240	9240	9240	0
224	20231228	175000	657075240	9240	9240	9240	9240	0
225	20231228	174900	657075240	9240	9240	9240	9240	0
226	20231228	174800	657075240	9240	9240	9240	9240	0
227	20231228	174700	657075240	9240	9240	9240	9240	0
228	20231228	174600	657075240	9240	9240	9240	9240	0
229	20231228	174500	657075240	9240	9240	9240	9240	0
230	20231228	174400	657075240	9240	9240	9240	9240	0
231	20231228	174300	657075240	9240	9240	9240	9240	0
232	20231228	174200	657075240	9240	9240	9240	9240	0
233	20231228	174100	657075240	9240	9240	9240	9240	0
234	20231228	174000	657075240	9240	9240	9240	9240	0
235	20231228	173900	657075240	9240	9240	9240	9240	0
236	20231228	173800	657075240	9240	9240	9240	9240	0
237	20231228	173700	657075240	9240	9240	9240	9240	0
238	20231228	173600	657075240	9240	9240	9240	9240	0
239	20231228	173500	657075240	9240	9240	9240	9240	0
240	20231228	173400	657075240	9240	9240	9240	9240	0
241	20231228	173300	657075240	9240	9240	9240	9240	0
242	20231228	173200	657075240	9240	9240	9240	9240	663
243	20231228	173100	657075240	9240	9240	9240	9240	0
244	20231228	173000	657075240	9240	9240	9240	9240	0
245	20231228	172900	657075240	9240	9240	9240	9240	0
246	20231228	172800	657075240	9240	9240	9240	9240	0
247	20231228	172700	657075240	9240	9240	9240	9240	0
248	20231228	172600	657075240	9240	9240	9240	9240	0
249	20231228	172500	657075240	9240	9240	9240	9240	0
250	20231228	172400	657075240	9240	9240	9240	9240	0
251	20231228	172300	657075240	9240	9240	9240	9240	0
252	20231228	172200	657075240	9240	9240	9240	9240	0
253	20231228	172100	657075240	9240	9240	9240	9240	0
254	20231228	172000	657075240	9240	9240	9240	9240	0
255	20231228	171900	657075240	9240	9240	9240	9240	0
256	20231228	171800	657075240	9240	9240	9240	9240	0
257	20231228	171700	657075240	9240	9240	9240	9240	0
258	20231228	171600	657075240	9240	9240	9240	9240	0
259	20231228	171500	657075240	9240	9240	9240	9240	0
260	20231228	171400	657075240	9240	9240	9240	9240	0
261	20231228	171300	657075240	9240	9240	9240	9240	0
262	20231228	171200	657075240	9240	9240	9240	9240	0
263	20231228	171100	657075240	9240	9240	9240	9240	0
264	20231228	171000	657075240	9240	9240	9240	9240	0
265	20231228	170900	657075240	9240	9240	9240	9240	0
266	20231228	170800	657075240	9240	9240	9240	9240	0
267	20231228	170700	657075240	9240	9240	9240	9240	0
268	20231228	170600	657075240	9240	9240	9240	9240	0
269	20231228	170500	657075240	9240	9240	9240	9240	0
270	20231228	170400	657075240	9240	9240	9240	9240	0
271	20231228	170300	657075240	9240	9240	9240	9240	0
272	20231228	170200	657075240	9240	9240	9240	9240	663
273	20231228	170100	657075240	9240	9240	9240	9240	0
274	20231228	170000	657075240	9240	9240	9240	9240	0
275	20231228	165900	657075240	9240	9240	9240	9240	0
276	20231228	165800	657075240	9240	9240	9240	9240	0
277	20231228	165700	657075240	9240	9240	9240	9240	0
278	20231228	165600	657075240	9240	9240	9240	9240	0
279	20231228	165500	657075240	9240	9240	9240	9240	0
280	20231228	165400	657075240	9240	9240	9240	9240	0
281	20231228	165300	657075240	9240	9240	9240	9240	0
282	20231228	165200	657075240	9240	9240	9240	9240	0
283	20231228	165100	657075240	9240	9240	9240	9240	0
284	20231228	165000	657075240	9240	9240	9240	9240	0
285	20231228	164900	657075240	9240	9240	9240	9240	0
286	20231228	164800	657075240	9240	9240	9240	9240	0
287	20231228	164700	657075240	9240	9240	9240	9240	0
288	20231228	164600	657075240	9240	9240	9240	9240	0
289	20231228	164500	657075240	9240	9240	9240	9240	0
290	20231228	164400	657075240	9240	9240	9240	9240	0
291	20231228	164300	657075240	9240	9240	9240	9240	0
292	20231228	164200	657075240	9240	9240	9240	9240	0
293	20231228	164100	657075240	9240	9240	9240	9240	0
294	20231228	164000	657075240	9240	9240	9240	9240	0
295	20231228	163900	657075240	9240	9240	9240	9240	0
296	20231228	163800	657075240	9240	9240	9240	9240	0
297	20231228	163700	657075240	9240	9240	9240	9240	0
298	20231228	163600	657075240	9240	9240	9240	9240	0
299	20231228	163500	657075240	9240	9240	9240	9240	0
300	20231228	163400	657075240	9240	9240	9240	9240	0
301	20231228	163300	657075240	9240	9240	9240	9240	0
302	20231228	163200	657075240	9240	9240	9240	9240	663
303	20231228	163100	657075240	9240	9240	9240	9240	0
304	20231228	163000	657075240	9240	9240	9240	9240	0
305	20231228	162900	657075240	9240	9240	9240	9240	0
306	20231228	162800	657075240	9240	9240	9240	9240	0
307	20231228	162700	657075240	9240	9240	9240	9240	0
308	20231228	162600	657075240	9240	9240	9240	9240	0
309	20231228	162500	657075240	9240	9240	9240	9240	0
310	20231228	162400	657075240	9240	9240	9240	9240	0
311	20231228	162300	657075240	9240	9240	9240	9240	0
312	20231228	162200	657075240	9240	9240	9240	9240	0
313	20231228	162100	657075240	9240	9240	9240	9240	0
314	20231228	162000	657075240	9240	9240	9240	9240	0
315	20231228	161900	657075240	9240	9240	9240	9240	0
316	20231228	161800	657075240	9240	9240	9240	9240	0
317	20231228	161700	657075240	9240	9240	9240	9240	0
318	20231228	161600	657075240	9240	9240	9240	9240	0
319	20231228	161500	657075240	9240	9240	9240	9240	0
320	20231228	161400	657075240	9240	9240	9240	9240	0
321	20231228	161300	657075240	9240	9240	9240	9240	0
322	20231228	161200	657075240	9240	9240	9240	9240	0
323	20231228	161100	657075240	9240	9240	9240	9240	0
324	20231228	161000	657075240	9240	9240	9240	9240	0
325	20231228	160900	657075240	9240	9240	9240	9240	0
326	20231228	160800	657075240	9240	9240	9240	9240	0
327	20231228	160700	657075240	9240	9240	9240	9240	0
328	20231228	160600	657075240	9240	9240	9240	9240	0
329	20231228	160500	657075240	9240	9240	9240	9240	0
330	20231228	160400	657075240	9240	9240	9240	9240	0
331	20231228	160300	657075240	9240	9240	9240	9240	0
332	20231228	160200	657075240	9240	9240	9240	9240	663
333	20231228	160100	657075240	9240	9240	9240	9240	0
334	20231228	160000	657075240	9240	9240	9240	9240	0
335	20231228	155900	657075240	9240	9240	9240	9240	0
336	20231228	155800	657075240	9240	9240	9240	9240	0
337	20231228	155700	657075240	9240	9240	9240	9240	0
338	20231228	155600	657075240	9240	9240	9240	9240	0
339	20231228	155500	657075240	9240	9240	9240	9240	0
340	20231228	155400	657075240	9240	9240	9240	9240	0
341	20231228	155300	657075240	9240	9240	9240	9240	0
342	20231228	155200	657075240	9240	9240	9240	9240	0
343	20231228	155100	657075240	9240	9240	9240	9240	0
344	20231228	155000	657075240	9240	9240	9240	9240	0
345	20231228	154900	657075240	9240	9240	9240	9240	0
346	20231228	154800	657075240	9240	9240	9240	9240	0
347	20231228	154700	657075240	9240	9240	9240	9240	0
348	20231228	154600	657075240	9240	9240	9240	9240	0
349	20231228	154500	657075240	9240	9240	9240	9240	0
350	20231228	154400	657075240	9240	9240	9240	9240	0
351	20231228	154300	657075240	9240	9240	9240	9240	0
352	20231228	154200	657075240	9240	9240	9240	9240	0
353	20231228	154100	657075240	9240	9240	9240	9240	0
354	20231228	154000	657075240	9240	9240	9240	9240	0
355	20231228	153900	657075240	9240	9240	9240	9240	0
356	20231228	153800	657075240	9240	9240	9240	9240	0
357	20231228	153700	657075240	9240	9240	9240	9240	0
358	20231228	153600	657075240	9240	9240	9240	9240	0
359	20231228	153500	657075240	9240	9240	9240	9240	0
360	20231228	153400	657075240	9240	9240	9240	9240	0
361	20231228	153300	657075240	9240	9240	9240	9240	0
362	20231228	153200	657075240	9240	9240	9240	9240	663
363	20231228	153100	657075240	9240	9240	9240	9240	0
364	20231228	153000	657075240	9240	9240	9240	9240	663
365	20231228	152900	650949120	9240	9240	9240	9240	0
366	20231228	152800	650949120	9240	9240	9240	9240	0
367	20231228	152700	650949120	9240	9240	9240	9240	0
368	20231228	152600	650949120	9240	9240	9240	9240	0
369	20231228	152500	650949120	9240	9240	9240	9240	0
370	20231228	152400	650949120	9240	9240	9240	9240	0
371	20231228	152300	650949120	9240	9240	9240	9240	0
372	20231228	152200	650949120	9240	9240	9240	9240	0
373	20231228	152100	650949120	9240	9240	9240	9240	0
374	20231228	152000	650949120	9240	9240	9240	9240	0
375	20231228	151900	650949120	9240	9240	9240	9230	325
376	20231228	151800	647946160	9240	9230	9250	9230	204
377	20231228	151700	646060200	9210	9220	9220	9210	695
378	20231228	151600	639652850	9210	9210	9210	9200	95
379	20231228	151500	638778300	9210	9200	9210	9200	729
380	20231228	151400	632070920	9200	9200	9200	9200	52
381	20231228	151300	631592520	9200	9180	9200	9180	976
382	20231228	151200	622622630	9180	9190	9190	9180	20
383	20231228	151100	622438880	9200	9190	9200	9190	72
384	20231228	151000	621776670	9200	9200	9200	9200	53
385	20231228	150900	621289070	9200	9200	9200	9200	211
386	20231228	150800	619347870	9200	9200	9200	9200	53
387	20231228	150700	618860270	9190	9200	9200	9190	56
388	20231228	150600	618345090	9190	9200	9200	9190	55
389	20231228	150500	617839110	9190	9200	9200	9190	207
390	20231228	150400	615935210	9200	9190	9200	9190	274
391	20231228	150300	613416530	9180	9180	9180	9180	1
392	20231228	150200	613407350	9180	9180	9180	9180	61
393	20231228	150100	612847370	9180	9180	9180	9180	154
394	20231228	150000	611433650	9180	9180	9180	9180	52
395	20231228	145900	610956290	9180	9180	9180	9170	206
396	20231228	145800	609066210	9180	9170	9180	9170	390
397	20231228	145700	605489380	9170	9170	9170	9170	0
398	20231228	145600	605489380	9170	9160	9170	9140	906
399	20231228	145500	597204750	9160	9160	9160	9160	151
400	20231228	145400	595821590	9160	9160	9160	9160	129
401	20231228	145300	594639950	9160	9160	9160	9160	74
402	20231228	145200	593962110	9170	9160	9170	9160	54
403	20231228	145100	593467460	9160	9160	9160	9160	53
404	20231228	145000	592981980	9160	9160	9160	9160	53
405	20231228	144900	592496500	9160	9160	9160	9160	67
406	20231228	144800	591882780	9170	9170	9170	9160	251
407	20231228	144700	589581270	9170	9170	9170	9170	53
408	20231228	144600	589095260	9170	9160	9170	9160	178
409	20231228	144500	587464280	9160	9160	9160	9150	125
410	20231228	144400	586319530	9160	9160	9160	9160	54
411	20231228	144300	585824890	9160	9160	9160	9160	53
412	20231228	144200	585339410	9160	9160	9160	9160	108
413	20231228	144100	584350130	9150	9150	9150	9140	180
414	20231228	144000	582703140	9150	9160	9160	9150	122
415	20231228	143900	581586310	9160	9160	9160	9160	53
416	20231228	143800	581100830	9160	9160	9160	9160	53
417	20231228	143700	580615350	9150	9150	9150	9150	133
418	20231228	143600	579398400	9160	9160	9160	9160	53
419	20231228	143500	578912920	9160	9160	9160	9160	106
420	20231228	143400	577941960	9160	9160	9160	9160	158
421	20231228	143300	576494680	9150	9150	9150	9150	52
422	20231228	143200	576018880	9150	9150	9150	9150	34
423	20231228	143100	575707780	9150	9150	9150	9150	53
424	20231228	143000	575222830	9110	9140	9140	9110	100
425	20231228	142900	574310490	9150	9150	9160	9150	118
426	20231228	142800	573230260	9140	9140	9140	9140	52
427	20231228	142700	572754980	9130	9120	9130	9120	66
428	20231228	142600	572153040	9130	9130	9130	9130	58
429	20231228	142500	571623500	9140	9140	9150	9140	238
430	20231228	142400	569447650	9160	9160	9160	9160	1
431	20231228	142300	569438490	9130	9170	9170	9130	138
432	20231228	142200	568177390	9170	9120	9170	9120	175
433	20231228	142100	566577970	9130	9120	9130	9120	869
434	20231228	142000	558644010	9110	9110	9110	9110	10
435	20231228	141900	558552910	9130	9130	9130	9130	3
436	20231228	141800	558525520	9120	9140	9140	9120	1038
437	20231228	141700	549057190	9120	9090	9120	9090	1392
438	20231228	141600	536382510	9100	9100	9100	9090	122
439	20231228	141500	535272470	9100	9110	9110	9100	234
440	20231228	141400	533141450	9110	9110	9110	9110	66
441	20231228	141300	532540190	9110	9110	9110	9110	296
442	20231228	141200	529843630	9110	9110	9110	9110	55
443	20231228	141100	529342580	9110	9110	9110	9110	303
444	20231228	141000	526582250	9110	9110	9110	9110	55
445	20231228	140900	526081200	9100	9100	9100	9100	75
446	20231228	140800	525398700	9100	9090	9100	9080	60
447	20231228	140700	524853220	9100	9110	9110	9100	55
448	20231228	140600	524352190	9100	9110	9120	9100	343
449	20231228	140500	521225330	9110	9110	9110	9110	53
450	20231228	140400	520742500	9110	9110	9110	9110	54
451	20231228	140300	520250560	9110	9120	9120	9110	164
452	20231228	140200	518755990	9120	9120	9120	9120	53
453	20231228	140100	518272630	9120	9110	9120	9110	372
454	20231228	140000	514880180	9120	9120	9120	9120	53
455	20231228	135900	514396820	9120	9120	9120	9120	53
456	20231228	135800	513913460	9120	9120	9120	9120	53
457	20231228	135700	513430100	9120	9120	9120	9120	53
458	20231228	135600	512946740	9120	9120	9120	9120	553
459	20231228	135500	507903380	9120	9100	9120	9100	187
460	20231228	135400	506200010	9100	9100	9100	9100	0
461	20231228	135300	506200010	9100	9100	9110	9100	106
462	20231228	135200	505234880	9100	9100	9100	9100	5
463	20231228	135100	505189380	9100	9100	9100	9100	48
464	20231228	135000	504752580	9090	9090	9090	9090	4
465	20231228	134900	504716220	9090	9090	9090	9090	0
466	20231228	134800	504716220	9090	9090	9090	9090	0
467	20231228	134700	504716220	9090	9090	9090	9090	0
468	20231228	134600	504716220	9090	9090	9090	9090	0
469	20231228	134500	504716220	9090	9090	9090	9090	0
470	20231228	134400	504716220	9090	9090	9090	9090	0
471	20231228	134300	504716220	9090	9090	9090	9090	99
472	20231228	134200	503816310	9100	9100	9100	9100	11
473	20231228	134100	503716210	9120	9120	9120	9120	0
474	20231228	134000	503716210	9120	9120	9120	9120	0
475	20231228	133900	503716210	9120	9120	9120	9120	0
476	20231228	133800	503716210	9120	9120	9120	9120	0
477	20231228	133700	503716210	9120	9120	9120	9120	0
478	20231228	133600	503716210	9120	9120	9120	9120	0
479	20231228	133500	503716210	9120	9120	9120	9120	0
480	20231228	133400	503716210	9120	9120	9120	9120	0
481	20231228	133300	503716210	9120	9120	9120	9120	0
482	20231228	133200	503716210	9120	9120	9120	9120	0
483	20231228	133100	503716210	9120	9120	9120	9120	0
484	20231228	133000	503716210	9120	9120	9120	9120	0
485	20231228	132900	503716210	9120	9120	9120	9120	0
486	20231228	132800	503716210	9120	9120	9120	9120	0
487	20231228	132700	503716210	9120	9120	9120	9120	0
488	20231228	132600	503716210	9120	9120	9120	9120	0
489	20231228	132500	503716210	9120	9120	9120	9120	0
490	20231228	132400	503716210	9120	9120	9120	9120	0
491	20231228	132300	503716210	9120	9110	9120	9110	160
492	20231228	132200	502257110	9190	9190	9190	9190	0
493	20231228	132100	502257110	9190	9060	9190	9050	2004
494	20231228	132000	484016050	9070	9070	9070	9070	1
495	20231228	131900	484006980	9070	9070	9070	9070	0
496	20231228	131800	484006980	9070	9070	9070	9070	0
497	20231228	131700	484006980	9070	9070	9070	9070	1
498	20231228	131600	483997910	9070	9070	9070	9070	0
499	20231228	131500	483997910	9070	9070	9070	9070	0
500	20231228	131400	483997910	9070	9070	9070	9070	15
501	20231228	131300	483861860	9070	9070	9070	9070	0
502	20231228	131200	483861860	9070	9070	9070	9070	0
503	20231228	131100	483861860	9070	9070	9070	9070	1
504	20231228	131000	483852790	9080	9080	9080	9050	21
505	20231228	130900	483662170	9040	9050	9050	9040	1100
506	20231228	130800	473717410	9080	9080	9080	9080	0
507	20231228	130700	473717410	9080	9080	9080	9080	1
508	20231228	130600	473708330	9090	9090	9090	9090	1
509	20231228	130500	473699240	9090	9090	9090	9090	0
510	20231228	130400	473699240	9090	9090	9090	9090	0
511	20231228	130300	473699240	9090	9090	9090	9090	0
512	20231228	130200	473699240	9090	9090	9090	9090	1
513	20231228	130100	473690150	9080	9080	9080	9080	0
514	20231228	130000	473690150	9080	9080	9080	9080	2
515	20231228	125900	473671990	9080	9080	9080	9080	0
516	20231228	125800	473671990	9080	9080	9080	9080	0
517	20231228	125700	473671990	9080	9090	9090	9080	54
518	20231228	125600	473181490	9090	9080	9090	9080	15
519	20231228	125500	473045280	9080	9080	9080	9070	702
520	20231228	125400	466678120	9070	9080	9080	9070	68
521	20231228	125300	466060690	9080	9080	9080	9080	0
522	20231228	125200	466060690	9080	9080	9080	9080	1
523	20231228	125100	466051610	9070	9070	9070	9070	61
524	20231228	125000	465498340	9070	9050	9070	9040	40
525	20231228	124900	465135970	9050	9040	9050	9040	40
526	20231228	124800	464774270	9050	9050	9050	9050	0
527	20231228	124700	464774270	9050	9050	9050	9050	0
528	20231228	124600	464774270	9050	9020	9050	9000	3006
529	20231228	124500	437710470	9040	9040	9040	9040	145
530	20231228	124400	436399670	9020	9090	9090	9000	3010
531	20231228	124300	409247140	9090	9090	9090	9090	94
532	20231228	124200	408392680	9090	9090	9090	9090	663
533	20231228	124100	402366010	9100	9100	9100	9100	102
534	20231228	124000	401437810	9100	9100	9100	9100	0
535	20231228	123900	401437810	9100	9100	9100	9100	50
536	20231228	123800	400982810	9100	9100	9100	9100	0
537	20231228	123700	400982810	9100	9110	9110	9100	1172
538	20231228	123600	390317400	9110	9140	9150	9110	68
539	20231228	123500	389697050	9120	9120	9120	9120	2
540	20231228	123400	389678810	9120	9150	9150	9120	44
541	20231228	123300	389277500	9130	9130	9130	9130	12
542	20231228	123200	389167940	9160	9160	9160	9160	0
543	20231228	123100	389167940	9160	9150	9160	9150	9
544	20231228	123000	389085520	9150	9150	9150	9150	0
545	20231228	122900	389085520	9150	9150	9150	9150	93
546	20231228	122800	388234570	9130	9130	9130	9130	0
547	20231228	122700	388234570	9130	9130	9130	9130	0
548	20231228	122600	388234570	9130	9130	9130	9130	1
549	20231228	122500	388225440	9140	9140	9140	9140	0
550	20231228	122400	388225440	9140	9140	9140	9140	0
551	20231228	122300	388225440	9140	9140	9140	9140	5
552	20231228	122200	388179740	9140	9140	9140	9140	28
553	20231228	122100	387923820	9140	9140	9140	9140	57
554	20231228	122000	387402840	9150	9140	9150	9140	51
555	20231228	121900	386936690	9140	9130	9140	9130	25
556	20231228	121800	386708420	9130	9130	9130	9130	21
557	20231228	121700	386516690	9130	9130	9130	9130	0
558	20231228	121600	386516690	9130	9130	9130	9130	1
559	20231228	121500	386507560	9090	9090	9090	9090	0
560	20231228	121400	386507560	9090	9090	9090	9090	0
561	20231228	121300	386507560	9090	9100	9100	9090	80
562	20231228	121200	385779860	9140	9140	9140	9140	0
563	20231228	121100	385779860	9140	9140	9140	9140	0
564	20231228	121000	385779860	9140	9140	9140	9140	0
565	20231228	120900	385779860	9140	9140	9140	9140	1
566	20231228	120800	385770720	9120	9110	9120	9110	348
567	20231228	120700	382597960	9120	9120	9120	9120	1
568	20231228	120600	382588840	9080	9100	9100	9080	12
569	20231228	120500	382479860	9120	9120	9120	9120	0
570	20231228	120400	382479860	9120	9120	9120	9120	1
571	20231228	120300	382470740	9140	9140	9140	9140	1
572	20231228	120200	382461600	9070	9070	9070	9070	0
573	20231228	120100	382461600	9070	9070	9070	9070	0
574	20231228	120000	382461600	9070	9110	9130	9070	82
575	20231228	115900	381713140	9130	9130	9130	9130	0
576	20231228	115800	381713140	9130	9130	9130	9130	0
577	20231228	115700	381713140	9130	9060	9130	9050	35
578	20231228	115600	381396100	9060	9110	9130	9060	1221
579	20231228	115500	370303640	9150	9150	9150	9150	0
580	20231228	115400	370303640	9150	9150	9150	9150	0
581	20231228	115300	370303640	9150	9150	9150	9150	0
582	20231228	115200	370303640	9150	9150	9150	9150	0
583	20231228	115100	370303640	9150	9150	9150	9150	1
584	20231228	115000	370294490	9150	9150	9150	9150	0
585	20231228	114900	370294490	9150	9150	9150	9150	1
586	20231228	114800	370285340	9110	9110	9110	9110	0
587	20231228	114700	370285340	9110	9110	9110	9110	1
588	20231228	114600	370276230	9150	9110	9150	9110	33
589	20231228	114500	369975560	9150	9150	9150	9150	0
590	20231228	114400	369975560	9150	9150	9150	9150	0
591	20231228	114300	369975560	9150	9150	9150	9150	0
592	20231228	114200	369975560	9150	9150	9150	9150	1
593	20231228	114100	369966410	9100	9140	9140	9100	665
594	20231228	114000	363907730	9140	9150	9150	9140	96
595	20231228	113900	363030250	9200	9200	9200	9200	0
596	20231228	113800	363030250	9200	9150	9200	9140	89
597	20231228	113700	362216460	9160	9160	9170	9160	103
598	20231228	113600	361272970	9160	9200	9200	9160	29
599	20231228	113500	361007020	9200	9200	9200	9200	0
600	20231228	113400	361007020	9200	9200	9200	9200	0
601	20231228	113300	361007020	9200	9200	9200	9200	0
602	20231228	113200	361007020	9200	9200	9200	9200	0
603	20231228	113100	361007020	9200	9200	9200	9200	0
604	20231228	113000	361007020	9200	9200	9200	9200	0
605	20231228	112900	361007020	9200	9200	9200	9200	0
606	20231228	112800	361007020	9200	9200	9200	9200	0
607	20231228	112700	361007020	9200	9160	9200	9160	100
608	20231228	112600	360087790	9160	9160	9160	9160	144
609	20231228	112500	358768750	9160	9160	9160	9160	1
610	20231228	112400	358759590	9140	9160	9160	9140	38
611	20231228	112300	358411970	9160	9150	9160	9150	17
612	20231228	112200	358256270	9160	9160	9160	9160	0
613	20231228	112100	358256270	9160	9160	9160	9160	0
614	20231228	112000	358256270	9160	9160	9160	9160	0
615	20231228	111900	358256270	9160	9160	9160	9160	0
616	20231228	111800	358256270	9160	9160	9160	9160	0
617	20231228	111700	358256270	9160	9160	9160	9160	0
618	20231228	111600	358256270	9160	9160	9160	9160	0
619	20231228	111500	358256270	9160	9160	9160	9160	0
620	20231228	111400	358256270	9160	9160	9160	9160	0
621	20231228	111300	358256270	9160	9160	9160	9160	2
622	20231228	111200	358237950	9170	9170	9170	9170	2
623	20231228	111100	358219610	9170	9170	9170	9170	0
624	20231228	111000	358219610	9170	9170	9170	9170	1
625	20231228	110900	358210440	9170	9120	9170	9120	21
626	20231228	110800	358018460	9110	9110	9110	9110	0
627	20231228	110700	358018460	9110	9180	9180	9110	500
628	20231228	110600	353453160	9190	9190	9200	9190	62
629	20231228	110500	352883090	9190	9190	9190	9190	1
630	20231228	110400	352873900	9170	9170	9170	9170	0
631	20231228	110300	352873900	9170	9140	9170	9140	11
632	20231228	110200	352773090	9140	9140	9140	9140	34
633	20231228	110100	352462330	9120	9120	9140	9120	308
634	20231228	110000	349653350	9120	9180	9180	9120	294
635	20231228	105900	346967560	9150	9190	9190	9150	1000
636	20231228	105800	337814180	9220	9220	9220	9220	0
637	20231228	105700	337814180	9220	9150	9220	9150	135
638	20231228	105600	336578550	9150	9170	9170	9150	842
639	20231228	105500	328868310	9230	9230	9230	9230	0
640	20231228	105400	328868310	9230	9230	9230	9230	0
641	20231228	105300	328868310	9230	9170	9230	9170	12
642	20231228	105200	328758210	9160	9200	9200	9160	522
643	20231228	105100	323971210	9240	9240	9240	9240	31
644	20231228	105000	323684770	9240	9240	9240	9240	29
645	20231228	104900	323416810	9250	9240	9250	9240	71
646	20231228	104800	322760760	9190	9210	9210	9190	729
647	20231228	104700	316058410	9210	9210	9210	9210	0
648	20231228	104600	316058410	9210	9210	9210	9210	0
649	20231228	104500	316058410	9210	9270	9280	9210	1625
650	20231228	104400	301064980	9290	9290	9290	9290	0
651	20231228	104300	301064980	9290	9290	9290	9290	0
652	20231228	104200	301064980	9290	9290	9290	9290	0
653	20231228	104100	301064980	9290	9290	9290	9290	1
654	20231228	104000	301055690	9250	9280	9280	9250	544
655	20231228	103900	296021300	9260	9260	9290	9260	137
656	20231228	103800	294752650	9260	9280	9290	9260	132
657	20231228	103700	293527250	9260	9260	9260	9260	2
658	20231228	103600	293508730	9300	9260	9300	9260	401
659	20231228	103500	289795430	9260	9310	9310	9260	618
660	20231228	103400	284061210	9320	9340	9340	9320	236
661	20231228	103300	281857960	9340	9350	9350	9340	52
662	20231228	103200	281371780	9350	9340	9350	9340	255
663	20231228	103100	278989930	9360	9350	9360	9350	112
664	20231228	103000	277942620	9360	9370	9370	9360	106
665	20231228	102900	276950360	9370	9360	9370	9360	120
666	20231228	102800	275826160	9370	9360	9370	9360	339
667	20231228	102700	272653020	9360	9370	9370	9350	13
668	20231228	102600	272531340	9370	9350	9370	9340	332
669	20231228	102500	269425700	9370	9310	9370	9310	1704
670	20231228	102400	253496830	9310	9290	9310	9270	30
671	20231228	102300	253218310	9290	9280	9310	9280	809
672	20231228	102200	245706510	9290	9310	9310	9280	14
673	20231228	102100	245576250	9310	9310	9310	9310	10
674	20231228	102000	245483150	9300	9310	9310	9300	11
675	20231228	101900	245380750	9310	9310	9320	9280	218
676	20231228	101800	243352210	9310	9310	9310	9310	25
677	20231228	101700	243119460	9310	9260	9310	9260	35
678	20231228	101600	242793660	9270	9310	9310	9270	540
679	20231228	101500	237780540	9310	9310	9330	9310	762
680	20231228	101400	230678700	9310	9290	9310	9290	162
681	20231228	101300	229172830	9310	9290	9310	9290	23
682	20231228	101200	228958960	9300	9320	9320	9300	147
683	20231228	101100	227590760	9320	9310	9320	9310	154
684	20231228	101000	226155780	9310	9310	9310	9310	86
685	20231228	100900	225355120	9330	9330	9330	9330	10
686	20231228	100800	225261820	9290	9290	9290	9290	1413
687	20231228	100700	212135050	9280	9270	9280	9270	524
688	20231228	100600	207272360	9290	9280	9290	9270	127
689	20231228	100500	206093580	9290	9290	9290	9290	42
690	20231228	100400	205703400	9290	9320	9330	9290	1136
691	20231228	100300	195132710	9320	9320	9320	9290	285
692	20231228	100200	192478140	9300	9260	9300	9260	2337
693	20231228	100100	170802680	9250	9250	9260	9250	296
694	20231228	100000	168064490	9200	9180	9230	9180	2542
695	20231228	095900	144692010	9180	9170	9180	9160	407
696	20231228	095800	140961680	9180	9160	9180	9160	1721
697	20231228	095700	125197110	9180	9170	9180	9160	664
698	20231228	095600	119111310	9180	9180	9180	9170	309
699	20231228	095500	116274990	9180	9170	9180	9170	69
700	20231228	095400	115641580	9190	9170	9190	9170	518
701	20231228	095300	110888440	9160	9150	9160	9150	50
702	20231228	095200	110430880	9170	9160	9170	9150	30
703	20231228	095100	110155900	9170	9160	9170	9160	150
704	20231228	095000	108781800	9170	9160	9170	9160	1062
705	20231228	094900	99046780	9170	9170	9170	9170	10
706	20231228	094800	98955080	9170	9150	9170	9150	21
707	20231228	094700	98762710	9180	9180	9180	9160	50
708	20231228	094600	98304010	9190	9180	9200	9170	282
709	20231228	094500	95712280	9180	9180	9180	9160	91
710	20231228	094400	94877500	9180	9130	9180	9130	881
711	20231228	094300	86803240	9140	9130	9150	9130	70
712	20231228	094200	86163560	9130	9090	9130	9090	89
713	20231228	094100	85353590	9090	9090	9110	9090	422
714	20231228	094000	81513430	9080	9070	9080	9070	89
715	20231228	093900	80705700	9070	9070	9070	9070	11
716	20231228	093800	80605930	9060	9080	9090	9060	263
717	20231228	093700	78222820	9060	9060	9060	9060	0
718	20231228	093600	78222820	9060	9070	9100	9060	1685
719	20231228	093500	62917250	9040	9040	9060	9040	440
720	20231228	093400	58935140	9040	9040	9040	9040	0
721	20231228	093300	58935140	9040	9030	9040	9030	38
722	20231228	093200	58591990	9040	9040	9040	9040	0
723	20231228	093100	58591990	9040	9040	9040	9040	0
724	20231228	093000	58591990	9040	9040	9040	9040	0
725	20231228	092900	58591990	9040	9040	9040	9040	0
726	20231228	092800	58591990	9040	9040	9050	9040	33
727	20231228	092700	58293660	9050	9050	9050	9050	15
728	20231228	092600	58157910	9050	9050	9050	9050	0
729	20231228	092500	58157910	9050	9050	9050	9050	2
730	20231228	092400	58139810	9010	9050	9050	9010	110
731	20231228	092300	57148280	9060	9060	9060	9060	0
732	20231228	092200	57148280	9060	9060	9060	9000	8
733	20231228	092100	57076160	9000	9060	9060	9000	885
734	20231228	092000	49102430	9070	9070	9070	9070	0
735	20231228	091900	49102430	9070	9070	9070	9070	0
736	20231228	091800	49102430	9070	9070	9070	9070	157
737	20231228	091700	47678440	9080	9080	9080	9080	162
738	20231228	091600	46207480	9080	9080	9080	9080	0
739	20231228	091500	46207480	9080	9040	9080	9040	4
740	20231228	091400	46171240	9080	9070	9080	9070	5
741	20231228	091300	46125870	9080	9080	9080	9080	0
742	20231228	091200	46125870	9080	9070	9080	9070	1016
743	20231228	091100	36900750	9080	9030	9080	9030	521
744	20231228	091000	32182320	9030	9030	9030	9030	20
745	20231228	090900	32001720	9010	9010	9010	9010	0
746	20231228	090800	32001720	9010	9030	9030	9010	696
747	20231228	090700	25724840	9030	9030	9030	9030	7
748	20231228	090600	25661630	9040	9020	9040	9020	167
749	20231228	090500	24152550	9050	9050	9070	9050	207
750	20231228	090400	22276700	9080	9080	9080	9080	10
751	20231228	090300	22185900	9080	9000	9080	9000	1278
752	20231228	090200	10674820	8960	8960	8960	8960	30
753	20231228	090100	10406020	9000	9000	9000	9000	0
754	20231228	090000	10406020	9000	9000	9010	9000	1156