KissMeData/092300/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	200300	151474775	4130	4130	4130	4130	2462
3	20231228	200200	151474775	4130	4130	4130	4130	0
4	20231228	200100	151474775	4130	4130	4130	4130	0
5	20231228	200000	151474775	4130	4130	4130	4130	0
6	20231228	195900	151474775	4130	4130	4130	4130	0
7	20231228	195800	151474775	4130	4130	4130	4130	0
8	20231228	195700	151474775	4130	4130	4130	4130	0
9	20231228	195600	151474775	4130	4130	4130	4130	0
10	20231228	195500	151474775	4130	4130	4130	4130	0
11	20231228	195400	151474775	4130	4130	4130	4130	0
12	20231228	195300	151474775	4130	4130	4130	4130	0
13	20231228	195200	151474775	4130	4130	4130	4130	0
14	20231228	195100	151474775	4130	4130	4130	4130	0
15	20231228	195000	151474775	4130	4130	4130	4130	0
16	20231228	194900	151474775	4130	4130	4130	4130	0
17	20231228	194800	151474775	4130	4130	4130	4130	0
18	20231228	194700	151474775	4130	4130	4130	4130	0
19	20231228	194600	151474775	4130	4130	4130	4130	0
20	20231228	194500	151474775	4130	4130	4130	4130	0
21	20231228	194400	151474775	4130	4130	4130	4130	0
22	20231228	194300	151474775	4130	4130	4130	4130	0
23	20231228	194200	151474775	4130	4130	4130	4130	0
24	20231228	194100	151474775	4130	4130	4130	4130	0
25	20231228	194000	151474775	4130	4130	4130	4130	0
26	20231228	193900	151474775	4130	4130	4130	4130	0
27	20231228	193800	151474775	4130	4130	4130	4130	0
28	20231228	193700	151474775	4130	4130	4130	4130	0
29	20231228	193600	151474775	4130	4130	4130	4130	0
30	20231228	193500	151474775	4130	4130	4130	4130	0
31	20231228	193400	151474775	4130	4130	4130	4130	0
32	20231228	193300	151474775	4130	4130	4130	4130	2462
33	20231228	193200	151474775	4130	4130	4130	4130	0
34	20231228	193100	151474775	4130	4130	4130	4130	0
35	20231228	193000	151474775	4130	4130	4130	4130	0
36	20231228	192900	151474775	4130	4130	4130	4130	0
37	20231228	192800	151474775	4130	4130	4130	4130	0
38	20231228	192700	151474775	4130	4130	4130	4130	0
39	20231228	192600	151474775	4130	4130	4130	4130	0
40	20231228	192500	151474775	4130	4130	4130	4130	0
41	20231228	192400	151474775	4130	4130	4130	4130	0
42	20231228	192300	151474775	4130	4130	4130	4130	0
43	20231228	192200	151474775	4130	4130	4130	4130	0
44	20231228	192100	151474775	4130	4130	4130	4130	0
45	20231228	192000	151474775	4130	4130	4130	4130	0
46	20231228	191900	151474775	4130	4130	4130	4130	0
47	20231228	191800	151474775	4130	4130	4130	4130	0
48	20231228	191700	151474775	4130	4130	4130	4130	0
49	20231228	191600	151474775	4130	4130	4130	4130	0
50	20231228	191500	151474775	4130	4130	4130	4130	0
51	20231228	191400	151474775	4130	4130	4130	4130	0
52	20231228	191300	151474775	4130	4130	4130	4130	0
53	20231228	191200	151474775	4130	4130	4130	4130	0
54	20231228	191100	151474775	4130	4130	4130	4130	0
55	20231228	191000	151474775	4130	4130	4130	4130	0
56	20231228	190900	151474775	4130	4130	4130	4130	0
57	20231228	190800	151474775	4130	4130	4130	4130	0
58	20231228	190700	151474775	4130	4130	4130	4130	0
59	20231228	190600	151474775	4130	4130	4130	4130	0
60	20231228	190500	151474775	4130	4130	4130	4130	0
61	20231228	190400	151474775	4130	4130	4130	4130	0
62	20231228	190300	151474775	4130	4130	4130	4130	2462
63	20231228	190200	151474775	4130	4130	4130	4130	0
64	20231228	190100	151474775	4130	4130	4130	4130	0
65	20231228	190000	151474775	4130	4130	4130	4130	0
66	20231228	185900	151474775	4130	4130	4130	4130	0
67	20231228	185800	151474775	4130	4130	4130	4130	0
68	20231228	185700	151474775	4130	4130	4130	4130	0
69	20231228	185600	151474775	4130	4130	4130	4130	0
70	20231228	185500	151474775	4130	4130	4130	4130	0
71	20231228	185400	151474775	4130	4130	4130	4130	0
72	20231228	185300	151474775	4130	4130	4130	4130	0
73	20231228	185200	151474775	4130	4130	4130	4130	0
74	20231228	185100	151474775	4130	4130	4130	4130	0
75	20231228	185000	151474775	4130	4130	4130	4130	0
76	20231228	184900	151474775	4130	4130	4130	4130	0
77	20231228	184800	151474775	4130	4130	4130	4130	0
78	20231228	184700	151474775	4130	4130	4130	4130	0
79	20231228	184600	151474775	4130	4130	4130	4130	0
80	20231228	184500	151474775	4130	4130	4130	4130	0
81	20231228	184400	151474775	4130	4130	4130	4130	0
82	20231228	184300	151474775	4130	4130	4130	4130	0
83	20231228	184200	151474775	4130	4130	4130	4130	0
84	20231228	184100	151474775	4130	4130	4130	4130	0
85	20231228	184000	151474775	4130	4130	4130	4130	0
86	20231228	183900	151474775	4130	4130	4130	4130	0
87	20231228	183800	151474775	4130	4130	4130	4130	0
88	20231228	183700	151474775	4130	4130	4130	4130	0
89	20231228	183600	151474775	4130	4130	4130	4130	0
90	20231228	183500	151474775	4130	4130	4130	4130	0
91	20231228	183400	151474775	4130	4130	4130	4130	0
92	20231228	183300	151474775	4130	4130	4130	4130	2462
93	20231228	183200	151474775	4130	4130	4130	4130	0
94	20231228	183100	151474775	4130	4130	4130	4130	0
95	20231228	183000	151474775	4130	4130	4130	4130	0
96	20231228	182900	151474775	4130	4130	4130	4130	0
97	20231228	182800	151474775	4130	4130	4130	4130	0
98	20231228	182700	151474775	4130	4130	4130	4130	0
99	20231228	182600	151474775	4130	4130	4130	4130	0
100	20231228	182500	151474775	4130	4130	4130	4130	0
101	20231228	182400	151474775	4130	4130	4130	4130	0
102	20231228	182300	151474775	4130	4130	4130	4130	0
103	20231228	182200	151474775	4130	4130	4130	4130	0
104	20231228	182100	151474775	4130	4130	4130	4130	0
105	20231228	182000	151474775	4130	4130	4130	4130	0
106	20231228	181900	151474775	4130	4130	4130	4130	0
107	20231228	181800	151474775	4130	4130	4130	4130	0
108	20231228	181700	151474775	4130	4130	4130	4130	0
109	20231228	181600	151474775	4130	4130	4130	4130	0
110	20231228	181500	151474775	4130	4130	4130	4130	0
111	20231228	181400	151474775	4130	4130	4130	4130	0
112	20231228	181300	151474775	4130	4130	4130	4130	0
113	20231228	181200	151474775	4130	4130	4130	4130	0
114	20231228	181100	151474775	4130	4130	4130	4130	0
115	20231228	181000	151474775	4130	4130	4130	4130	0
116	20231228	180900	151474775	4130	4130	4130	4130	0
117	20231228	180800	151474775	4130	4130	4130	4130	0
118	20231228	180700	151474775	4130	4130	4130	4130	0
119	20231228	180600	151474775	4130	4130	4130	4130	0
120	20231228	180500	151474775	4130	4130	4130	4130	0
121	20231228	180400	151474775	4130	4130	4130	4130	0
122	20231228	180300	151474775	4130	4130	4130	4130	2462
123	20231228	180200	151474775	4130	4130	4130	4130	0
124	20231228	180100	151474775	4130	4130	4130	4130	0
125	20231228	180000	151474775	4130	4130	4130	4130	0
126	20231228	175900	151474775	4130	4130	4130	4130	0
127	20231228	175800	151474775	4130	4130	4130	4130	0
128	20231228	175700	151474775	4130	4130	4130	4130	0
129	20231228	175600	151474775	4130	4130	4130	4130	0
130	20231228	175500	151474775	4130	4130	4130	4130	0
131	20231228	175400	151474775	4130	4130	4130	4130	0
132	20231228	175300	151474775	4130	4130	4130	4130	0
133	20231228	175200	151474775	4130	4130	4130	4130	0
134	20231228	175100	151474775	4130	4130	4130	4130	0
135	20231228	175000	151474775	4130	4130	4130	4130	0
136	20231228	174900	151474775	4130	4130	4130	4130	0
137	20231228	174800	151474775	4130	4130	4130	4130	0
138	20231228	174700	151474775	4130	4130	4130	4130	0
139	20231228	174600	151474775	4130	4130	4130	4130	0
140	20231228	174500	151474775	4130	4130	4130	4130	0
141	20231228	174400	151474775	4130	4130	4130	4130	0
142	20231228	174300	151474775	4130	4130	4130	4130	0
143	20231228	174200	151474775	4130	4130	4130	4130	0
144	20231228	174100	151474775	4130	4130	4130	4130	0
145	20231228	174000	151474775	4130	4130	4130	4130	0
146	20231228	173900	151474775	4130	4130	4130	4130	0
147	20231228	173800	151474775	4130	4130	4130	4130	0
148	20231228	173700	151474775	4130	4130	4130	4130	0
149	20231228	173600	151474775	4130	4130	4130	4130	0
150	20231228	173500	151474775	4130	4130	4130	4130	0
151	20231228	173400	151474775	4130	4130	4130	4130	0
152	20231228	173300	151474775	4130	4130	4130	4130	2462
153	20231228	173200	151474775	4130	4130	4130	4130	0
154	20231228	173100	151474775	4130	4130	4130	4130	0
155	20231228	173000	151474775	4130	4130	4130	4130	0
156	20231228	172900	151474775	4130	4130	4130	4130	0
157	20231228	172800	151474775	4130	4130	4130	4130	0
158	20231228	172700	151474775	4130	4130	4130	4130	0
159	20231228	172600	151474775	4130	4130	4130	4130	0
160	20231228	172500	151474775	4130	4130	4130	4130	0
161	20231228	172400	151474775	4130	4130	4130	4130	0
162	20231228	172300	151474775	4130	4130	4130	4130	0
163	20231228	172200	151474775	4130	4130	4130	4130	0
164	20231228	172100	151474775	4130	4130	4130	4130	0
165	20231228	172000	151474775	4130	4130	4130	4130	0
166	20231228	171900	151474775	4130	4130	4130	4130	0
167	20231228	171800	151474775	4130	4130	4130	4130	0
168	20231228	171700	151474775	4130	4130	4130	4130	0
169	20231228	171600	151474775	4130	4130	4130	4130	0
170	20231228	171500	151474775	4130	4130	4130	4130	0
171	20231228	171400	151474775	4130	4130	4130	4130	0
172	20231228	171300	151474775	4130	4130	4130	4130	0
173	20231228	171200	151474775	4130	4130	4130	4130	0
174	20231228	171100	151474775	4130	4130	4130	4130	0
175	20231228	171000	151474775	4130	4130	4130	4130	0
176	20231228	170900	151474775	4130	4130	4130	4130	0
177	20231228	170800	151474775	4130	4130	4130	4130	0
178	20231228	170700	151474775	4130	4130	4130	4130	0
179	20231228	170600	151474775	4130	4130	4130	4130	0
180	20231228	170500	151474775	4130	4130	4130	4130	0
181	20231228	170400	151474775	4130	4130	4130	4130	0
182	20231228	170300	151474775	4130	4130	4130	4130	2462
183	20231228	170200	151474775	4130	4130	4130	4130	0
184	20231228	170100	151474775	4130	4130	4130	4130	0
185	20231228	170000	151474775	4130	4130	4130	4130	0
186	20231228	165900	151474775	4130	4130	4130	4130	0
187	20231228	165800	151474775	4130	4130	4130	4130	0
188	20231228	165700	151474775	4130	4130	4130	4130	0
189	20231228	165600	151474775	4130	4130	4130	4130	0
190	20231228	165500	151474775	4130	4130	4130	4130	0
191	20231228	165400	151474775	4130	4130	4130	4130	0
192	20231228	165300	151474775	4130	4130	4130	4130	0
193	20231228	165200	151474775	4130	4130	4130	4130	0
194	20231228	165100	151474775	4130	4130	4130	4130	0
195	20231228	165000	151474775	4130	4130	4130	4130	0
196	20231228	164900	151474775	4130	4130	4130	4130	0
197	20231228	164800	151474775	4130	4130	4130	4130	0
198	20231228	164700	151474775	4130	4130	4130	4130	0
199	20231228	164600	151474775	4130	4130	4130	4130	0
200	20231228	164500	151474775	4130	4130	4130	4130	0
201	20231228	164400	151474775	4130	4130	4130	4130	0
202	20231228	164300	151474775	4130	4130	4130	4130	0
203	20231228	164200	151474775	4130	4130	4130	4130	0
204	20231228	164100	151474775	4130	4130	4130	4130	0
205	20231228	164000	151474775	4130	4130	4130	4130	0
206	20231228	163900	151474775	4130	4130	4130	4130	0
207	20231228	163800	151474775	4130	4130	4130	4130	0
208	20231228	163700	151474775	4130	4130	4130	4130	0
209	20231228	163600	151474775	4130	4130	4130	4130	0
210	20231228	163500	151474775	4130	4130	4130	4130	0
211	20231228	163400	151474775	4130	4130	4130	4130	0
212	20231228	163300	151474775	4130	4130	4130	4130	2462
213	20231228	163200	151474775	4130	4130	4130	4130	0
214	20231228	163100	151474775	4130	4130	4130	4130	0
215	20231228	163000	151474775	4130	4130	4130	4130	0
216	20231228	162900	151474775	4130	4130	4130	4130	0
217	20231228	162800	151474775	4130	4130	4130	4130	0
218	20231228	162700	151474775	4130	4130	4130	4130	0
219	20231228	162600	151474775	4130	4130	4130	4130	0
220	20231228	162500	151474775	4130	4130	4130	4130	0
221	20231228	162400	151474775	4130	4130	4130	4130	0
222	20231228	162300	151474775	4130	4130	4130	4130	0
223	20231228	162200	151474775	4130	4130	4130	4130	0
224	20231228	162100	151474775	4130	4130	4130	4130	0
225	20231228	162000	151474775	4130	4130	4130	4130	0
226	20231228	161900	151474775	4130	4130	4130	4130	0
227	20231228	161800	151474775	4130	4130	4130	4130	0
228	20231228	161700	151474775	4130	4130	4130	4130	0
229	20231228	161600	151474775	4130	4130	4130	4130	0
230	20231228	161500	151474775	4130	4130	4130	4130	0
231	20231228	161400	151474775	4130	4130	4130	4130	0
232	20231228	161300	151474775	4130	4130	4130	4130	0
233	20231228	161200	151474775	4130	4130	4130	4130	0
234	20231228	161100	151474775	4130	4130	4130	4130	0
235	20231228	161000	151474775	4130	4130	4130	4130	0
236	20231228	160900	151474775	4130	4130	4130	4130	0
237	20231228	160800	151474775	4130	4130	4130	4130	0
238	20231228	160700	151474775	4130	4130	4130	4130	0
239	20231228	160600	151474775	4130	4130	4130	4130	0
240	20231228	160500	151474775	4130	4130	4130	4130	0
241	20231228	160400	151474775	4130	4130	4130	4130	0
242	20231228	160300	151474775	4130	4130	4130	4130	2462
243	20231228	160200	151474775	4130	4130	4130	4130	0
244	20231228	160100	151474775	4130	4130	4130	4130	0
245	20231228	160000	151474775	4130	4130	4130	4130	0
246	20231228	155900	151474775	4130	4130	4130	4130	0
247	20231228	155800	151474775	4130	4130	4130	4130	0
248	20231228	155700	151474775	4130	4130	4130	4130	0
249	20231228	155600	151474775	4130	4130	4130	4130	0
250	20231228	155500	151474775	4130	4130	4130	4130	0
251	20231228	155400	151474775	4130	4130	4130	4130	0
252	20231228	155300	151474775	4130	4130	4130	4130	0
253	20231228	155200	151474775	4130	4130	4130	4130	0
254	20231228	155100	151474775	4130	4130	4130	4130	0
255	20231228	155000	151474775	4130	4130	4130	4130	0
256	20231228	154900	151474775	4130	4130	4130	4130	0
257	20231228	154800	151474775	4130	4130	4130	4130	0
258	20231228	154700	151474775	4130	4130	4130	4130	0
259	20231228	154600	151474775	4130	4130	4130	4130	0
260	20231228	154500	151474775	4130	4130	4130	4130	0
261	20231228	154400	151474775	4130	4130	4130	4130	0
262	20231228	154300	151474775	4130	4130	4130	4130	0
263	20231228	154200	151474775	4130	4130	4130	4130	0
264	20231228	154100	151474775	4130	4130	4130	4130	0
265	20231228	154000	151474775	4130	4130	4130	4130	0
266	20231228	153900	151474775	4130	4130	4130	4130	0
267	20231228	153800	151474775	4130	4130	4130	4130	0
268	20231228	153700	151474775	4130	4130	4130	4130	0
269	20231228	153600	151474775	4130	4130	4130	4130	0
270	20231228	153500	151474775	4130	4130	4130	4130	0
271	20231228	153400	151474775	4130	4130	4130	4130	0
272	20231228	153300	151474775	4130	4130	4130	4130	2462
273	20231228	153200	151474775	4130	4130	4130	4130	0
274	20231228	153100	151474775	4130	4130	4130	4130	0
275	20231228	153000	151474775	4130	4130	4130	4130	2462
276	20231228	152900	141306715	4115	4115	4115	4115	0
277	20231228	152800	141306715	4115	4115	4115	4115	0
278	20231228	152700	141306715	4115	4115	4115	4115	0
279	20231228	152600	141306715	4115	4115	4115	4115	0
280	20231228	152500	141306715	4115	4115	4115	4115	0
281	20231228	152400	141306715	4115	4115	4115	4115	0
282	20231228	152300	141306715	4115	4115	4115	4115	0
283	20231228	152200	141306715	4115	4115	4115	4115	0
284	20231228	152100	141306715	4115	4115	4115	4115	0
285	20231228	152000	141306715	4115	4115	4115	4115	0
286	20231228	151900	141306715	4115	4115	4115	4115	23
287	20231228	151800	141212070	4120	4110	4120	4110	1079
288	20231228	151700	136772060	4105	4105	4105	4105	52
289	20231228	151600	136558600	4105	4105	4105	4105	4
290	20231228	151500	136542180	4110	4110	4110	4110	0
291	20231228	151400	136542180	4110	4115	4115	4110	68
292	20231228	151300	136262665	4120	4120	4120	4120	0
293	20231228	151200	136262665	4120	4120	4120	4120	0
294	20231228	151100	136262665	4120	4120	4120	4120	0
295	20231228	151000	136262665	4120	4120	4120	4120	1
296	20231228	150900	136258545	4120	4105	4120	4105	1000
297	20231228	150800	132151555	4105	4100	4105	4100	2
298	20231228	150700	132143350	4100	4100	4100	4100	5
299	20231228	150600	132122850	4105	4105	4105	4105	0
300	20231228	150500	132122850	4105	4105	4105	4105	9
301	20231228	150400	132085905	4105	4105	4105	4105	0
302	20231228	150300	132085905	4105	4105	4105	4105	0
303	20231228	150200	132085905	4105	4105	4105	4105	0
304	20231228	150100	132085905	4105	4105	4105	4105	1
305	20231228	150000	132081800	4105	4105	4105	4105	15
306	20231228	145900	132020225	4110	4110	4110	4110	1
307	20231228	145800	132016115	4115	4115	4115	4115	0
308	20231228	145700	132016115	4115	4115	4115	4110	50
309	20231228	145600	131810515	4115	4120	4120	4115	81
310	20231228	145500	131477195	4120	4120	4120	4120	255
311	20231228	145400	130426595	4115	4115	4115	4115	111
312	20231228	145300	129969830	4115	4115	4115	4115	0
313	20231228	145200	129969830	4115	4110	4115	4110	15
314	20231228	145100	129908175	4110	4100	4110	4100	727
315	20231228	145000	126925095	4090	4090	4090	4090	51
316	20231228	144900	126716505	4090	4090	4090	4090	99
317	20231228	144800	126311595	4100	4100	4100	4100	121
318	20231228	144700	125815495	4100	4100	4100	4100	0
319	20231228	144600	125815495	4100	4100	4100	4100	0
320	20231228	144500	125815495	4100	4100	4100	4100	117
321	20231228	144400	125335795	4100	4100	4100	4100	0
322	20231228	144300	125335795	4100	4100	4100	4100	0
323	20231228	144200	125335795	4100	4095	4100	4095	319
324	20231228	144100	124029485	4095	4080	4095	4080	2954
325	20231228	144000	111955560	4080	4080	4080	4080	0
326	20231228	143900	111955560	4080	4080	4080	4080	0
327	20231228	143800	111955560	4080	4080	4080	4080	0
328	20231228	143700	111955560	4080	4080	4080	4080	106
329	20231228	143600	111523080	4075	4075	4075	4075	1
330	20231228	143500	111519005	4080	4080	4080	4080	2
331	20231228	143400	111510845	4080	4080	4080	4080	0
332	20231228	143300	111510845	4080	4080	4080	4080	0
333	20231228	143200	111510845	4080	4080	4080	4080	0
334	20231228	143100	111510845	4080	4080	4080	4080	293
335	20231228	143000	110315405	4080	4080	4080	4080	0
336	20231228	142900	110315405	4080	4080	4080	4080	0
337	20231228	142800	110315405	4080	4080	4080	4080	0
338	20231228	142700	110315405	4080	4080	4080	4080	952
339	20231228	142600	106431245	4080	4080	4080	4080	0
340	20231228	142500	106431245	4080	4080	4080	4080	0
341	20231228	142400	106431245	4080	4080	4080	4080	60
342	20231228	142300	106186445	4080	4080	4080	4080	0
343	20231228	142200	106186445	4080	4080	4080	4080	0
344	20231228	142100	106186445	4080	4080	4080	4080	11
345	20231228	142000	106141565	4080	4080	4080	4080	272
346	20231228	141900	105031805	4080	4080	4080	4080	17
347	20231228	141800	104962445	4080	4080	4080	4080	4
348	20231228	141700	104946125	4080	4080	4080	4080	70
349	20231228	141600	104660525	4080	4075	4080	4075	88
350	20231228	141500	104301500	4075	4075	4075	4075	23
351	20231228	141400	104207775	4075	4065	4075	4065	88
352	20231228	141300	103849695	4070	4070	4070	4070	114
353	20231228	141200	103385715	4075	4075	4075	4075	48
354	20231228	141100	103190115	4075	4075	4075	4075	0
355	20231228	141000	103190115	4075	4075	4075	4075	0
356	20231228	140900	103190115	4075	4075	4075	4075	0
357	20231228	140800	103190115	4075	4075	4075	4075	0
358	20231228	140700	103190115	4075	4075	4075	4075	0
359	20231228	140600	103190115	4075	4075	4075	4075	0
360	20231228	140500	103190115	4075	4075	4075	4075	343
361	20231228	140400	101792390	4075	4075	4075	4075	0
362	20231228	140300	101792390	4075	4075	4075	4075	0
363	20231228	140200	101792390	4075	4075	4075	4075	0
364	20231228	140100	101792390	4075	4075	4075	4075	0
365	20231228	140000	101792390	4075	4075	4075	4075	0
366	20231228	135900	101792390	4075	4075	4075	4075	0
367	20231228	135800	101792390	4075	4075	4075	4075	50
368	20231228	135700	101588640	4075	4075	4075	4075	0
369	20231228	135600	101588640	4075	4075	4075	4075	10
370	20231228	135500	101547890	4080	4080	4080	4075	116
371	20231228	135400	101075110	4080	4080	4080	4080	0
372	20231228	135300	101075110	4080	4080	4080	4080	0
373	20231228	135200	101075110	4080	4080	4080	4080	0
374	20231228	135100	101075110	4080	4080	4080	4080	11
375	20231228	135000	101030230	4080	4080	4080	4080	490
376	20231228	134900	99031030	4080	4080	4080	4080	1
377	20231228	134800	99026950	4080	4075	4080	4075	10
378	20231228	134700	98986195	4075	4075	4075	4075	0
379	20231228	134600	98986195	4075	4075	4075	4075	0
380	20231228	134500	98986195	4075	4075	4075	4075	0
381	20231228	134400	98986195	4075	4075	4075	4075	181
382	20231228	134300	98248620	4075	4075	4075	4075	8
383	20231228	134200	98216020	4070	4070	4070	4070	0
384	20231228	134100	98216020	4070	4070	4070	4070	4
385	20231228	134000	98199740	4075	4075	4075	4075	0
386	20231228	133900	98199740	4075	4075	4075	4075	7
387	20231228	133800	98171215	4075	4075	4075	4075	10
388	20231228	133700	98130465	4075	4075	4075	4075	0
389	20231228	133600	98130465	4075	4075	4075	4075	0
390	20231228	133500	98130465	4075	4075	4075	4075	0
391	20231228	133400	98130465	4075	4075	4075	4075	27
392	20231228	133300	98020440	4075	4075	4075	4075	0
393	20231228	133200	98020440	4075	4075	4075	4075	6
394	20231228	133100	97995990	4075	4075	4075	4075	7
395	20231228	133000	97967465	4075	4075	4075	4075	0
396	20231228	132900	97967465	4075	4075	4075	4075	8
397	20231228	132800	97934865	4075	4075	4075	4075	18
398	20231228	132700	97861515	4075	4075	4075	4075	9
399	20231228	132600	97824840	4075	4075	4075	4075	0
400	20231228	132500	97824840	4075	4075	4075	4075	9
401	20231228	132400	97788165	4075	4075	4075	4075	12
402	20231228	132300	97739265	4075	4075	4075	4075	10
403	20231228	132200	97698515	4075	4075	4075	4075	0
404	20231228	132100	97698515	4075	4075	4075	4075	0
405	20231228	132000	97698515	4075	4075	4075	4075	0
406	20231228	131900	97698515	4075	4075	4075	4075	10
407	20231228	131800	97657765	4075	4075	4075	4075	0
408	20231228	131700	97657765	4075	4075	4075	4075	0
409	20231228	131600	97657765	4075	4075	4075	4075	0
410	20231228	131500	97657765	4075	4075	4075	4075	100
411	20231228	131400	97250265	4075	4075	4075	4075	0
412	20231228	131300	97250265	4075	4075	4075	4075	0
413	20231228	131200	97250265	4075	4075	4075	4075	0
414	20231228	131100	97250265	4075	4075	4075	4075	0
415	20231228	131000	97250265	4075	4075	4075	4075	0
416	20231228	130900	97250265	4075	4075	4075	4075	25
417	20231228	130800	97148390	4075	4075	4075	4075	0
418	20231228	130700	97148390	4075	4075	4075	4075	1
419	20231228	130600	97144315	4075	4075	4075	4075	0
420	20231228	130500	97144315	4075	4050	4075	4050	4
421	20231228	130400	97128065	4075	4050	4075	4050	4
422	20231228	130300	97111815	4075	4050	4075	4050	21
423	20231228	130200	97026690	4075	4050	4075	4050	6
424	20231228	130100	97002315	4075	4075	4075	4045	11
425	20231228	130000	96957640	4045	4075	4075	4045	6
426	20231228	125900	96933280	4045	4045	4045	4045	1
427	20231228	125800	96929235	4075	4075	4075	4040	3
428	20231228	125700	96917045	4040	4040	4075	4040	29
429	20231228	125600	96799850	4075	4075	4075	4075	1
430	20231228	125500	96795775	4040	4040	4040	4040	1
431	20231228	125400	96791735	4075	4075	4075	4075	0
432	20231228	125300	96791735	4075	4075	4075	4075	0
433	20231228	125200	96791735	4075	4075	4075	4075	0
434	20231228	125100	96791735	4075	4075	4075	4075	0
435	20231228	125000	96791735	4075	4075	4075	4075	0
436	20231228	124900	96791735	4075	4075	4075	4075	1
437	20231228	124800	96787660	4025	4045	4045	4025	2000
438	20231228	124700	88725775	4045	4050	4055	4045	1012
439	20231228	124600	84629395	4050	4050	4050	4050	0
440	20231228	124500	84629395	4050	4055	4055	4050	174
441	20231228	124400	83923895	4080	4080	4080	4080	0
442	20231228	124300	83923895	4080	4080	4080	4080	0
443	20231228	124200	83923895	4080	4080	4080	4080	0
444	20231228	124100	83923895	4080	4080	4080	4080	10
445	20231228	124000	83883095	4080	4080	4080	4080	61
446	20231228	123900	83634215	4080	4080	4080	4080	0
447	20231228	123800	83634215	4080	4080	4080	4080	0
448	20231228	123700	83634215	4080	4080	4080	4080	0
449	20231228	123600	83634215	4080	4080	4080	4080	0
450	20231228	123500	83634215	4080	4080	4080	4080	0
451	20231228	123400	83634215	4080	4070	4080	4055	1001
452	20231228	123300	79569125	4080	4080	4080	4080	0
453	20231228	123200	79569125	4080	4080	4080	4080	0
454	20231228	123100	79569125	4080	4080	4080	4080	50
455	20231228	123000	79365125	4085	4085	4085	4085	0
456	20231228	122900	79365125	4085	4085	4085	4085	0
457	20231228	122800	79365125	4085	4085	4085	4085	0
458	20231228	122700	79365125	4085	4085	4085	4085	0
459	20231228	122600	79365125	4085	4085	4085	4085	0
460	20231228	122500	79365125	4085	4085	4085	4085	0
461	20231228	122400	79365125	4085	4085	4085	4085	0
462	20231228	122300	79365125	4085	4085	4085	4085	0
463	20231228	122200	79365125	4085	4085	4085	4085	0
464	20231228	122100	79365125	4085	4085	4085	4085	0
465	20231228	122000	79365125	4085	4085	4085	4085	0
466	20231228	121900	79365125	4085	4085	4085	4085	0
467	20231228	121800	79365125	4085	4085	4085	4085	0
468	20231228	121700	79365125	4085	4085	4085	4085	0
469	20231228	121600	79365125	4085	4085	4085	4085	1
470	20231228	121500	79361040	4065	4065	4065	4065	0
471	20231228	121400	79361040	4065	4065	4065	4065	0
472	20231228	121300	79361040	4065	4065	4065	4065	0
473	20231228	121200	79361040	4065	4065	4065	4065	0
474	20231228	121100	79361040	4065	4070	4070	4065	96
475	20231228	121000	78970435	4085	4085	4085	4085	0
476	20231228	120900	78970435	4085	4085	4085	4085	0
477	20231228	120800	78970435	4085	4085	4085	4085	0
478	20231228	120700	78970435	4085	4085	4085	4085	0
479	20231228	120600	78970435	4085	4085	4085	4085	0
480	20231228	120500	78970435	4085	4085	4085	4085	0
481	20231228	120400	78970435	4085	4085	4085	4085	0
482	20231228	120300	78970435	4085	4070	4085	4070	53
483	20231228	120200	78754710	4070	4085	4085	4070	53
484	20231228	120100	78538250	4085	4085	4085	4085	0
485	20231228	120000	78538250	4085	4085	4085	4085	26
486	20231228	115900	78432040	4085	4085	4085	4085	0
487	20231228	115800	78432040	4085	4085	4085	4085	0
488	20231228	115700	78432040	4085	4085	4085	4085	20
489	20231228	115600	78350340	4085	4085	4085	4085	151
490	20231228	115500	77733505	4085	4085	4085	4085	0
491	20231228	115400	77733505	4085	4085	4085	4085	25
492	20231228	115300	77631380	4085	4085	4085	4085	0
493	20231228	115200	77631380	4085	4085	4085	4085	0
494	20231228	115100	77631380	4085	4085	4085	4085	0
495	20231228	115000	77631380	4085	4085	4085	4085	0
496	20231228	114900	77631380	4085	4085	4085	4085	0
497	20231228	114800	77631380	4085	4085	4085	4085	0
498	20231228	114700	77631380	4085	4085	4085	4085	0
499	20231228	114600	77631380	4085	4085	4085	4085	0
500	20231228	114500	77631380	4085	4085	4085	4085	40
501	20231228	114400	77467980	4090	4085	4090	4085	57
502	20231228	114300	77235130	4085	4060	4085	4040	502
503	20231228	114200	75203375	4090	4090	4090	4090	6
504	20231228	114100	75178835	4090	4085	4090	4060	1001
505	20231228	114000	71103135	4085	4085	4085	4085	0
506	20231228	113900	71103135	4085	4085	4085	4085	0
507	20231228	113800	71103135	4085	4085	4085	4085	0
508	20231228	113700	71103135	4085	4085	4085	4085	0
509	20231228	113600	71103135	4085	4085	4085	4085	206
510	20231228	113500	70261625	4080	4080	4080	4080	0
511	20231228	113400	70261625	4080	4080	4080	4080	0
512	20231228	113300	70261625	4080	4085	4085	4080	251
513	20231228	113200	69236790	4085	4085	4085	4085	0
514	20231228	113100	69236790	4085	4085	4085	4085	1
515	20231228	113000	69232705	4085	4085	4085	4085	0
516	20231228	112900	69232705	4085	4085	4085	4085	0
517	20231228	112800	69232705	4085	4080	4085	4080	5
518	20231228	112700	69212290	4075	4070	4075	4070	1081
519	20231228	112600	64812540	4075	4080	4080	4075	102
520	20231228	112500	64396620	4080	4080	4080	4080	56
521	20231228	112400	64168140	4080	4080	4080	4080	107
522	20231228	112300	63731580	4080	4080	4080	4080	31
523	20231228	112200	63605100	4080	4080	4080	4080	0
524	20231228	112100	63605100	4080	4080	4080	4080	0
525	20231228	112000	63605100	4080	4080	4080	4080	0
526	20231228	111900	63605100	4080	4080	4080	4080	48
527	20231228	111800	63409260	4085	4085	4085	4085	7
528	20231228	111700	63380665	4080	4080	4080	4080	2
529	20231228	111600	63372505	4085	4085	4085	4085	1
530	20231228	111500	63368420	4075	4075	4075	4075	0
531	20231228	111400	63368420	4075	4075	4075	4075	0
532	20231228	111300	63368420	4075	4080	4080	4075	22
533	20231228	111200	63278725	4075	4075	4075	4075	11
534	20231228	111100	63233900	4085	4085	4085	4085	0
535	20231228	111000	63233900	4085	4085	4085	4085	0
536	20231228	110900	63233900	4085	4085	4085	4085	0
537	20231228	110800	63233900	4085	4085	4085	4085	0
538	20231228	110700	63233900	4085	4085	4085	4085	0
539	20231228	110600	63233900	4085	4085	4085	4085	0
540	20231228	110500	63233900	4085	4085	4085	4085	0
541	20231228	110400	63233900	4085	4080	4085	4080	35
542	20231228	110300	63091095	4085	4085	4085	4085	32
543	20231228	110200	62960375	4090	4090	4090	4090	0
544	20231228	110100	62960375	4090	4090	4090	4090	0
545	20231228	110000	62960375	4090	4090	4090	4090	0
546	20231228	105900	62960375	4090	4090	4090	4090	369
547	20231228	105800	61451165	4090	4090	4090	4090	200
548	20231228	105700	60633165	4090	4085	4090	4085	60
549	20231228	105600	60388060	4085	4085	4085	4085	0
550	20231228	105500	60388060	4085	4085	4085	4085	0
551	20231228	105400	60388060	4085	4085	4085	4085	0
552	20231228	105300	60388060	4085	4085	4085	4085	0
553	20231228	105200	60388060	4085	4085	4085	4085	1
554	20231228	105100	60383975	4045	4085	4085	4045	1000
555	20231228	105000	56331810	4085	4085	4085	4085	11
556	20231228	104900	56286875	4090	4090	4090	4090	19
557	20231228	104800	56209165	4090	4090	4090	4090	0
558	20231228	104700	56209165	4090	4090	4090	4090	0
559	20231228	104600	56209165	4090	4090	4090	4090	19
560	20231228	104500	56131455	4090	4085	4090	4085	501
561	20231228	104400	54084865	4085	4085	4085	4085	722
562	20231228	104300	51135495	4085	4080	4085	4080	4
563	20231228	104200	51119170	4080	4080	4080	4080	1
564	20231228	104100	51115090	4080	4080	4080	4080	35
565	20231228	104000	50972290	4080	4080	4080	4080	3
566	20231228	103900	50960050	4085	4085	4085	4085	0
567	20231228	103800	50960050	4085	4085	4085	4085	0
568	20231228	103700	50960050	4085	4085	4085	4085	10
569	20231228	103600	50919200	4080	4080	4085	4080	606
570	20231228	103500	48445480	4080	4080	4080	4080	7
571	20231228	103400	48416920	4080	4080	4080	4080	0
572	20231228	103300	48416920	4080	4080	4080	4080	0
573	20231228	103200	48416920	4080	4080	4080	4080	0
574	20231228	103100	48416920	4080	4080	4080	4080	0
575	20231228	103000	48416920	4080	4080	4080	4080	0
576	20231228	102900	48416920	4080	4080	4080	4080	1
577	20231228	102800	48412840	4070	4070	4070	4070	0
578	20231228	102700	48412840	4070	4070	4070	4025	3285
579	20231228	102600	35136845	4080	4080	4080	4080	108
580	20231228	102500	34696205	4080	4080	4080	4080	958
581	20231228	102400	30787565	4080	4080	4080	4080	0
582	20231228	102300	30787565	4080	4080	4080	4080	0
583	20231228	102200	30787565	4080	4080	4080	4080	0
584	20231228	102100	30787565	4080	4080	4080	4080	0
585	20231228	102000	30787565	4080	4080	4080	4080	0
586	20231228	101900	30787565	4080	4080	4080	4070	442
587	20231228	101800	28987205	4080	4075	4080	4075	244
588	20231228	101700	27992755	4070	4070	4070	4070	0
589	20231228	101600	27992755	4070	4070	4070	4070	8
590	20231228	101500	27960195	4070	4070	4070	4070	0
591	20231228	101400	27960195	4070	4075	4075	4070	6
592	20231228	101300	27935750	4075	4075	4075	4075	1
593	20231228	101200	27931675	4070	4070	4070	4070	0
594	20231228	101100	27931675	4070	4070	4070	4070	8
595	20231228	101000	27899115	4070	4070	4070	4070	0
596	20231228	100900	27899115	4070	4070	4070	4070	27
597	20231228	100800	27789225	4070	4070	4070	4070	0
598	20231228	100700	27789225	4070	4070	4070	4070	0
599	20231228	100600	27789225	4070	4070	4070	4070	23
600	20231228	100500	27695615	4070	4070	4070	4070	0
601	20231228	100400	27695615	4070	4070	4070	4070	44
602	20231228	100300	27516535	4080	4080	4080	4080	0
603	20231228	100200	27516535	4080	4080	4080	4080	0
604	20231228	100100	27516535	4080	4075	4080	4070	488
605	20231228	100000	25528010	4075	4075	4075	4075	0
606	20231228	095900	25528010	4075	4065	4075	4065	52
607	20231228	095800	25316620	4065	4065	4065	4065	0
608	20231228	095700	25316620	4065	4065	4065	4065	1
609	20231228	095600	25312555	4070	4070	4070	4070	0
610	20231228	095500	25312555	4070	4070	4070	4070	0
611	20231228	095400	25312555	4070	4070	4070	4070	0
612	20231228	095300	25312555	4070	4070	4070	4070	0
613	20231228	095200	25312555	4070	4070	4070	4070	122
614	20231228	095100	24816015	4070	4070	4070	4070	0
615	20231228	095000	24816015	4070	4070	4070	4070	0
616	20231228	094900	24816015	4070	4070	4070	4070	61
617	20231228	094800	24567745	4070	4070	4070	4070	0
618	20231228	094700	24567745	4070	4035	4070	4030	110
619	20231228	094600	24124140	4075	4075	4075	4075	1
620	20231228	094500	24120065	4055	4075	4075	4030	610
621	20231228	094400	21655370	4060	4070	4070	4060	1915
622	20231228	094300	13864700	4070	4070	4070	4070	0
623	20231228	094200	13864700	4070	4070	4070	4070	100
624	20231228	094100	13457700	4080	4080	4080	4080	0
625	20231228	094000	13457700	4080	4080	4080	4080	0
626	20231228	093900	13457700	4080	4080	4080	4080	211
627	20231228	093800	12596820	4080	4080	4080	4080	24
628	20231228	093700	12498900	4070	4080	4080	4070	128
629	20231228	093600	11977360	4080	4070	4080	4070	152
630	20231228	093500	11358710	4070	4070	4070	4070	0
631	20231228	093400	11358710	4070	4070	4070	4070	0
632	20231228	093300	11358710	4070	4070	4070	4070	500
633	20231228	093200	9323710	4070	4080	4080	4070	87
634	20231228	093100	8969600	4080	4080	4080	4080	0
635	20231228	093000	8969600	4080	4080	4080	4080	0
636	20231228	092900	8969600	4080	4080	4080	4080	0
637	20231228	092800	8969600	4080	4080	4080	4080	91
638	20231228	092700	8598320	4080	4080	4080	4080	1
639	20231228	092600	8594240	4080	4080	4080	4080	0
640	20231228	092500	8594240	4080	4080	4080	4080	105
641	20231228	092400	8165840	4080	4075	4080	4070	191
642	20231228	092300	7387095	4075	4075	4075	4075	12
643	20231228	092200	7338195	4070	4070	4070	4070	100
644	20231228	092100	6931195	4065	4065	4065	4065	0
645	20231228	092000	6931195	4065	4060	4065	4060	134
646	20231228	091900	6386560	4060	4050	4060	4050	235
647	20231228	091800	5434460	4065	4065	4065	4065	0
648	20231228	091700	5434460	4065	4065	4065	4065	1
649	20231228	091600	5430395	4040	4040	4040	4040	0
650	20231228	091500	5430395	4040	4040	4040	4040	0
651	20231228	091400	5430395	4040	4040	4040	4040	1
652	20231228	091300	5426355	4065	4065	4065	4065	0
653	20231228	091200	5426355	4065	4065	4065	4065	100
654	20231228	091100	5019855	4065	4065	4065	4065	1
655	20231228	091000	5015790	4050	4045	4050	4045	115
656	20231228	090900	4550090	4050	4050	4050	4050	143
657	20231228	090800	3970940	4050	4060	4060	4050	368
658	20231228	090700	2476925	4065	4065	4065	4065	300
659	20231228	090600	1257425	4070	4070	4070	4070	0
660	20231228	090500	1257425	4070	4065	4070	4065	218
661	20231228	090400	370755	4070	4075	4075	4070	21
662	20231228	090300	285280	4075	4075	4075	4075	50
663	20231228	090200	81530	4080	4080	4080	4080	2
664	20231228	090100	73370	4080	4080	4080	4080	1
665	20231228	090000	69290	4070	4080	4080	4070	17