KissMeData/317120/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	211100	136069910	4620	4620	4620	4620	378
3	20231228	211000	136069910	4620	4620	4620	4620	0
4	20231228	210900	136069910	4620	4620	4620	4620	0
5	20231228	210800	136069910	4620	4620	4620	4620	0
6	20231228	210700	136069910	4620	4620	4620	4620	0
7	20231228	210600	136069910	4620	4620	4620	4620	0
8	20231228	210500	136069910	4620	4620	4620	4620	0
9	20231228	210400	136069910	4620	4620	4620	4620	0
10	20231228	210300	136069910	4620	4620	4620	4620	0
11	20231228	210200	136069910	4620	4620	4620	4620	0
12	20231228	210100	136069910	4620	4620	4620	4620	0
13	20231228	210000	136069910	4620	4620	4620	4620	0
14	20231228	205900	136069910	4620	4620	4620	4620	0
15	20231228	205800	136069910	4620	4620	4620	4620	0
16	20231228	205700	136069910	4620	4620	4620	4620	0
17	20231228	205600	136069910	4620	4620	4620	4620	0
18	20231228	205500	136069910	4620	4620	4620	4620	0
19	20231228	205400	136069910	4620	4620	4620	4620	0
20	20231228	205300	136069910	4620	4620	4620	4620	0
21	20231228	205200	136069910	4620	4620	4620	4620	0
22	20231228	205100	136069910	4620	4620	4620	4620	0
23	20231228	205000	136069910	4620	4620	4620	4620	0
24	20231228	204900	136069910	4620	4620	4620	4620	0
25	20231228	204800	136069910	4620	4620	4620	4620	0
26	20231228	204700	136069910	4620	4620	4620	4620	0
27	20231228	204600	136069910	4620	4620	4620	4620	0
28	20231228	204500	136069910	4620	4620	4620	4620	0
29	20231228	204400	136069910	4620	4620	4620	4620	0
30	20231228	204300	136069910	4620	4620	4620	4620	0
31	20231228	204200	136069910	4620	4620	4620	4620	0
32	20231228	204100	136069910	4620	4620	4620	4620	378
33	20231228	204000	136069910	4620	4620	4620	4620	0
34	20231228	203900	136069910	4620	4620	4620	4620	0
35	20231228	203800	136069910	4620	4620	4620	4620	0
36	20231228	203700	136069910	4620	4620	4620	4620	0
37	20231228	203600	136069910	4620	4620	4620	4620	0
38	20231228	203500	136069910	4620	4620	4620	4620	0
39	20231228	203400	136069910	4620	4620	4620	4620	0
40	20231228	203300	136069910	4620	4620	4620	4620	0
41	20231228	203200	136069910	4620	4620	4620	4620	0
42	20231228	203100	136069910	4620	4620	4620	4620	0
43	20231228	203000	136069910	4620	4620	4620	4620	0
44	20231228	202900	136069910	4620	4620	4620	4620	0
45	20231228	202800	136069910	4620	4620	4620	4620	0
46	20231228	202700	136069910	4620	4620	4620	4620	0
47	20231228	202600	136069910	4620	4620	4620	4620	0
48	20231228	202500	136069910	4620	4620	4620	4620	0
49	20231228	202400	136069910	4620	4620	4620	4620	0
50	20231228	202300	136069910	4620	4620	4620	4620	0
51	20231228	202200	136069910	4620	4620	4620	4620	0
52	20231228	202100	136069910	4620	4620	4620	4620	0
53	20231228	202000	136069910	4620	4620	4620	4620	0
54	20231228	201900	136069910	4620	4620	4620	4620	0
55	20231228	201800	136069910	4620	4620	4620	4620	0
56	20231228	201700	136069910	4620	4620	4620	4620	0
57	20231228	201600	136069910	4620	4620	4620	4620	0
58	20231228	201500	136069910	4620	4620	4620	4620	0
59	20231228	201400	136069910	4620	4620	4620	4620	0
60	20231228	201300	136069910	4620	4620	4620	4620	0
61	20231228	201200	136069910	4620	4620	4620	4620	0
62	20231228	201100	136069910	4620	4620	4620	4620	378
63	20231228	201000	136069910	4620	4620	4620	4620	0
64	20231228	200900	136069910	4620	4620	4620	4620	0
65	20231228	200800	136069910	4620	4620	4620	4620	0
66	20231228	200700	136069910	4620	4620	4620	4620	0
67	20231228	200600	136069910	4620	4620	4620	4620	0
68	20231228	200500	136069910	4620	4620	4620	4620	0
69	20231228	200400	136069910	4620	4620	4620	4620	0
70	20231228	200300	136069910	4620	4620	4620	4620	0
71	20231228	200200	136069910	4620	4620	4620	4620	0
72	20231228	200100	136069910	4620	4620	4620	4620	0
73	20231228	200000	136069910	4620	4620	4620	4620	0
74	20231228	195900	136069910	4620	4620	4620	4620	0
75	20231228	195800	136069910	4620	4620	4620	4620	0
76	20231228	195700	136069910	4620	4620	4620	4620	0
77	20231228	195600	136069910	4620	4620	4620	4620	0
78	20231228	195500	136069910	4620	4620	4620	4620	0
79	20231228	195400	136069910	4620	4620	4620	4620	0
80	20231228	195300	136069910	4620	4620	4620	4620	0
81	20231228	195200	136069910	4620	4620	4620	4620	0
82	20231228	195100	136069910	4620	4620	4620	4620	0
83	20231228	195000	136069910	4620	4620	4620	4620	0
84	20231228	194900	136069910	4620	4620	4620	4620	0
85	20231228	194800	136069910	4620	4620	4620	4620	0
86	20231228	194700	136069910	4620	4620	4620	4620	0
87	20231228	194600	136069910	4620	4620	4620	4620	0
88	20231228	194500	136069910	4620	4620	4620	4620	0
89	20231228	194400	136069910	4620	4620	4620	4620	0
90	20231228	194300	136069910	4620	4620	4620	4620	0
91	20231228	194200	136069910	4620	4620	4620	4620	0
92	20231228	194100	136069910	4620	4620	4620	4620	378
93	20231228	194000	136069910	4620	4620	4620	4620	0
94	20231228	193900	136069910	4620	4620	4620	4620	0
95	20231228	193800	136069910	4620	4620	4620	4620	0
96	20231228	193700	136069910	4620	4620	4620	4620	0
97	20231228	193600	136069910	4620	4620	4620	4620	0
98	20231228	193500	136069910	4620	4620	4620	4620	0
99	20231228	193400	136069910	4620	4620	4620	4620	0
100	20231228	193300	136069910	4620	4620	4620	4620	0
101	20231228	193200	136069910	4620	4620	4620	4620	0
102	20231228	193100	136069910	4620	4620	4620	4620	0
103	20231228	193000	136069910	4620	4620	4620	4620	0
104	20231228	192900	136069910	4620	4620	4620	4620	0
105	20231228	192800	136069910	4620	4620	4620	4620	0
106	20231228	192700	136069910	4620	4620	4620	4620	0
107	20231228	192600	136069910	4620	4620	4620	4620	0
108	20231228	192500	136069910	4620	4620	4620	4620	0
109	20231228	192400	136069910	4620	4620	4620	4620	0
110	20231228	192300	136069910	4620	4620	4620	4620	0
111	20231228	192200	136069910	4620	4620	4620	4620	0
112	20231228	192100	136069910	4620	4620	4620	4620	0
113	20231228	192000	136069910	4620	4620	4620	4620	0
114	20231228	191900	136069910	4620	4620	4620	4620	0
115	20231228	191800	136069910	4620	4620	4620	4620	0
116	20231228	191700	136069910	4620	4620	4620	4620	0
117	20231228	191600	136069910	4620	4620	4620	4620	0
118	20231228	191500	136069910	4620	4620	4620	4620	0
119	20231228	191400	136069910	4620	4620	4620	4620	0
120	20231228	191300	136069910	4620	4620	4620	4620	0
121	20231228	191200	136069910	4620	4620	4620	4620	0
122	20231228	191100	136069910	4620	4620	4620	4620	378
123	20231228	191000	136069910	4620	4620	4620	4620	0
124	20231228	190900	136069910	4620	4620	4620	4620	0
125	20231228	190800	136069910	4620	4620	4620	4620	0
126	20231228	190700	136069910	4620	4620	4620	4620	0
127	20231228	190600	136069910	4620	4620	4620	4620	0
128	20231228	190500	136069910	4620	4620	4620	4620	0
129	20231228	190400	136069910	4620	4620	4620	4620	0
130	20231228	190300	136069910	4620	4620	4620	4620	0
131	20231228	190200	136069910	4620	4620	4620	4620	0
132	20231228	190100	136069910	4620	4620	4620	4620	0
133	20231228	190000	136069910	4620	4620	4620	4620	0
134	20231228	185900	136069910	4620	4620	4620	4620	0
135	20231228	185800	136069910	4620	4620	4620	4620	0
136	20231228	185700	136069910	4620	4620	4620	4620	0
137	20231228	185600	136069910	4620	4620	4620	4620	0
138	20231228	185500	136069910	4620	4620	4620	4620	0
139	20231228	185400	136069910	4620	4620	4620	4620	0
140	20231228	185300	136069910	4620	4620	4620	4620	0
141	20231228	185200	136069910	4620	4620	4620	4620	0
142	20231228	185100	136069910	4620	4620	4620	4620	0
143	20231228	185000	136069910	4620	4620	4620	4620	0
144	20231228	184900	136069910	4620	4620	4620	4620	0
145	20231228	184800	136069910	4620	4620	4620	4620	0
146	20231228	184700	136069910	4620	4620	4620	4620	0
147	20231228	184600	136069910	4620	4620	4620	4620	0
148	20231228	184500	136069910	4620	4620	4620	4620	0
149	20231228	184400	136069910	4620	4620	4620	4620	0
150	20231228	184300	136069910	4620	4620	4620	4620	0
151	20231228	184200	136069910	4620	4620	4620	4620	0
152	20231228	184100	136069910	4620	4620	4620	4620	378
153	20231228	184000	136069910	4620	4620	4620	4620	0
154	20231228	183900	136069910	4620	4620	4620	4620	0
155	20231228	183800	136069910	4620	4620	4620	4620	0
156	20231228	183700	136069910	4620	4620	4620	4620	0
157	20231228	183600	136069910	4620	4620	4620	4620	0
158	20231228	183500	136069910	4620	4620	4620	4620	0
159	20231228	183400	136069910	4620	4620	4620	4620	0
160	20231228	183300	136069910	4620	4620	4620	4620	0
161	20231228	183200	136069910	4620	4620	4620	4620	0
162	20231228	183100	136069910	4620	4620	4620	4620	0
163	20231228	183000	136069910	4620	4620	4620	4620	0
164	20231228	182900	136069910	4620	4620	4620	4620	0
165	20231228	182800	136069910	4620	4620	4620	4620	0
166	20231228	182700	136069910	4620	4620	4620	4620	0
167	20231228	182600	136069910	4620	4620	4620	4620	0
168	20231228	182500	136069910	4620	4620	4620	4620	0
169	20231228	182400	136069910	4620	4620	4620	4620	0
170	20231228	182300	136069910	4620	4620	4620	4620	0
171	20231228	182200	136069910	4620	4620	4620	4620	0
172	20231228	182100	136069910	4620	4620	4620	4620	0
173	20231228	182000	136069910	4620	4620	4620	4620	0
174	20231228	181900	136069910	4620	4620	4620	4620	0
175	20231228	181800	136069910	4620	4620	4620	4620	0
176	20231228	181700	136069910	4620	4620	4620	4620	0
177	20231228	181600	136069910	4620	4620	4620	4620	0
178	20231228	181500	136069910	4620	4620	4620	4620	0
179	20231228	181400	136069910	4620	4620	4620	4620	0
180	20231228	181300	136069910	4620	4620	4620	4620	0
181	20231228	181200	136069910	4620	4620	4620	4620	0
182	20231228	181100	136069910	4620	4620	4620	4620	378
183	20231228	181000	136069910	4620	4620	4620	4620	0
184	20231228	180900	136069910	4620	4620	4620	4620	0
185	20231228	180800	136069910	4620	4620	4620	4620	0
186	20231228	180700	136069910	4620	4620	4620	4620	0
187	20231228	180600	136069910	4620	4620	4620	4620	0
188	20231228	180500	136069910	4620	4620	4620	4620	0
189	20231228	180400	136069910	4620	4620	4620	4620	0
190	20231228	180300	136069910	4620	4620	4620	4620	0
191	20231228	180200	136069910	4620	4620	4620	4620	0
192	20231228	180100	136069910	4620	4620	4620	4620	0
193	20231228	180000	136069910	4620	4620	4620	4620	0
194	20231228	175900	136069910	4620	4620	4620	4620	0
195	20231228	175800	136069910	4620	4620	4620	4620	0
196	20231228	175700	136069910	4620	4620	4620	4620	0
197	20231228	175600	136069910	4620	4620	4620	4620	0
198	20231228	175500	136069910	4620	4620	4620	4620	0
199	20231228	175400	136069910	4620	4620	4620	4620	0
200	20231228	175300	136069910	4620	4620	4620	4620	0
201	20231228	175200	136069910	4620	4620	4620	4620	0
202	20231228	175100	136069910	4620	4620	4620	4620	0
203	20231228	175000	136069910	4620	4620	4620	4620	0
204	20231228	174900	136069910	4620	4620	4620	4620	0
205	20231228	174800	136069910	4620	4620	4620	4620	0
206	20231228	174700	136069910	4620	4620	4620	4620	0
207	20231228	174600	136069910	4620	4620	4620	4620	0
208	20231228	174500	136069910	4620	4620	4620	4620	0
209	20231228	174400	136069910	4620	4620	4620	4620	0
210	20231228	174300	136069910	4620	4620	4620	4620	0
211	20231228	174200	136069910	4620	4620	4620	4620	0
212	20231228	174100	136069910	4620	4620	4620	4620	378
213	20231228	174000	136069910	4620	4620	4620	4620	0
214	20231228	173900	136069910	4620	4620	4620	4620	0
215	20231228	173800	136069910	4620	4620	4620	4620	0
216	20231228	173700	136069910	4620	4620	4620	4620	0
217	20231228	173600	136069910	4620	4620	4620	4620	0
218	20231228	173500	136069910	4620	4620	4620	4620	0
219	20231228	173400	136069910	4620	4620	4620	4620	0
220	20231228	173300	136069910	4620	4620	4620	4620	0
221	20231228	173200	136069910	4620	4620	4620	4620	0
222	20231228	173100	136069910	4620	4620	4620	4620	0
223	20231228	173000	136069910	4620	4620	4620	4620	0
224	20231228	172900	136069910	4620	4620	4620	4620	0
225	20231228	172800	136069910	4620	4620	4620	4620	0
226	20231228	172700	136069910	4620	4620	4620	4620	0
227	20231228	172600	136069910	4620	4620	4620	4620	0
228	20231228	172500	136069910	4620	4620	4620	4620	0
229	20231228	172400	136069910	4620	4620	4620	4620	0
230	20231228	172300	136069910	4620	4620	4620	4620	0
231	20231228	172200	136069910	4620	4620	4620	4620	0
232	20231228	172100	136069910	4620	4620	4620	4620	0
233	20231228	172000	136069910	4620	4620	4620	4620	0
234	20231228	171900	136069910	4620	4620	4620	4620	0
235	20231228	171800	136069910	4620	4620	4620	4620	0
236	20231228	171700	136069910	4620	4620	4620	4620	0
237	20231228	171600	136069910	4620	4620	4620	4620	0
238	20231228	171500	136069910	4620	4620	4620	4620	0
239	20231228	171400	136069910	4620	4620	4620	4620	0
240	20231228	171300	136069910	4620	4620	4620	4620	0
241	20231228	171200	136069910	4620	4620	4620	4620	0
242	20231228	171100	136069910	4620	4620	4620	4620	378
243	20231228	171000	136069910	4620	4620	4620	4620	0
244	20231228	170900	136069910	4620	4620	4620	4620	0
245	20231228	170800	136069910	4620	4620	4620	4620	0
246	20231228	170700	136069910	4620	4620	4620	4620	0
247	20231228	170600	136069910	4620	4620	4620	4620	0
248	20231228	170500	136069910	4620	4620	4620	4620	0
249	20231228	170400	136069910	4620	4620	4620	4620	0
250	20231228	170300	136069910	4620	4620	4620	4620	0
251	20231228	170200	136069910	4620	4620	4620	4620	0
252	20231228	170100	136069910	4620	4620	4620	4620	0
253	20231228	170000	136069910	4620	4620	4620	4620	0
254	20231228	165900	136069910	4620	4620	4620	4620	0
255	20231228	165800	136069910	4620	4620	4620	4620	0
256	20231228	165700	136069910	4620	4620	4620	4620	0
257	20231228	165600	136069910	4620	4620	4620	4620	0
258	20231228	165500	136069910	4620	4620	4620	4620	0
259	20231228	165400	136069910	4620	4620	4620	4620	0
260	20231228	165300	136069910	4620	4620	4620	4620	0
261	20231228	165200	136069910	4620	4620	4620	4620	0
262	20231228	165100	136069910	4620	4620	4620	4620	0
263	20231228	165000	136069910	4620	4620	4620	4620	0
264	20231228	164900	136069910	4620	4620	4620	4620	0
265	20231228	164800	136069910	4620	4620	4620	4620	0
266	20231228	164700	136069910	4620	4620	4620	4620	0
267	20231228	164600	136069910	4620	4620	4620	4620	0
268	20231228	164500	136069910	4620	4620	4620	4620	0
269	20231228	164400	136069910	4620	4620	4620	4620	0
270	20231228	164300	136069910	4620	4620	4620	4620	0
271	20231228	164200	136069910	4620	4620	4620	4620	0
272	20231228	164100	136069910	4620	4620	4620	4620	378
273	20231228	164000	136069910	4620	4620	4620	4620	0
274	20231228	163900	136069910	4620	4620	4620	4620	0
275	20231228	163800	136069910	4620	4620	4620	4620	0
276	20231228	163700	136069910	4620	4620	4620	4620	0
277	20231228	163600	136069910	4620	4620	4620	4620	0
278	20231228	163500	136069910	4620	4620	4620	4620	0
279	20231228	163400	136069910	4620	4620	4620	4620	0
280	20231228	163300	136069910	4620	4620	4620	4620	0
281	20231228	163200	136069910	4620	4620	4620	4620	0
282	20231228	163100	136069910	4620	4620	4620	4620	0
283	20231228	163000	136069910	4620	4620	4620	4620	0
284	20231228	162900	136069910	4620	4620	4620	4620	0
285	20231228	162800	136069910	4620	4620	4620	4620	0
286	20231228	162700	136069910	4620	4620	4620	4620	0
287	20231228	162600	136069910	4620	4620	4620	4620	0
288	20231228	162500	136069910	4620	4620	4620	4620	0
289	20231228	162400	136069910	4620	4620	4620	4620	0
290	20231228	162300	136069910	4620	4620	4620	4620	0
291	20231228	162200	136069910	4620	4620	4620	4620	0
292	20231228	162100	136069910	4620	4620	4620	4620	0
293	20231228	162000	136069910	4620	4620	4620	4620	0
294	20231228	161900	136069910	4620	4620	4620	4620	0
295	20231228	161800	136069910	4620	4620	4620	4620	0
296	20231228	161700	136069910	4620	4620	4620	4620	0
297	20231228	161600	136069910	4620	4620	4620	4620	0
298	20231228	161500	136069910	4620	4620	4620	4620	0
299	20231228	161400	136069910	4620	4620	4620	4620	0
300	20231228	161300	136069910	4620	4620	4620	4620	0
301	20231228	161200	136069910	4620	4620	4620	4620	0
302	20231228	161100	136069910	4620	4620	4620	4620	378
303	20231228	161000	136069910	4620	4620	4620	4620	0
304	20231228	160900	136069910	4620	4620	4620	4620	0
305	20231228	160800	136069910	4620	4620	4620	4620	0
306	20231228	160700	136069910	4620	4620	4620	4620	0
307	20231228	160600	136069910	4620	4620	4620	4620	0
308	20231228	160500	136069910	4620	4620	4620	4620	0
309	20231228	160400	136069910	4620	4620	4620	4620	0
310	20231228	160300	136069910	4620	4620	4620	4620	0
311	20231228	160200	136069910	4620	4620	4620	4620	0
312	20231228	160100	136069910	4620	4620	4620	4620	0
313	20231228	160000	136069910	4620	4620	4620	4620	0
314	20231228	155900	136069910	4620	4620	4620	4620	0
315	20231228	155800	136069910	4620	4620	4620	4620	0
316	20231228	155700	136069910	4620	4620	4620	4620	0
317	20231228	155600	136069910	4620	4620	4620	4620	0
318	20231228	155500	136069910	4620	4620	4620	4620	0
319	20231228	155400	136069910	4620	4620	4620	4620	0
320	20231228	155300	136069910	4620	4620	4620	4620	0
321	20231228	155200	136069910	4620	4620	4620	4620	0
322	20231228	155100	136069910	4620	4620	4620	4620	0
323	20231228	155000	136069910	4620	4620	4620	4620	0
324	20231228	154900	136069910	4620	4620	4620	4620	0
325	20231228	154800	136069910	4620	4620	4620	4620	0
326	20231228	154700	136069910	4620	4620	4620	4620	0
327	20231228	154600	136069910	4620	4620	4620	4620	0
328	20231228	154500	136069910	4620	4620	4620	4620	0
329	20231228	154400	136069910	4620	4620	4620	4620	0
330	20231228	154300	136069910	4620	4620	4620	4620	0
331	20231228	154200	136069910	4620	4620	4620	4620	0
332	20231228	154100	136069910	4620	4620	4620	4620	378
333	20231228	154000	136069910	4620	4620	4620	4620	0
334	20231228	153900	136069910	4620	4620	4620	4620	0
335	20231228	153800	136069910	4620	4620	4620	4620	0
336	20231228	153700	136069910	4620	4620	4620	4620	0
337	20231228	153600	136069910	4620	4620	4620	4620	0
338	20231228	153500	136069910	4620	4620	4620	4620	0
339	20231228	153400	136069910	4620	4620	4620	4620	0
340	20231228	153300	136069910	4620	4620	4620	4620	0
341	20231228	153200	136069910	4620	4620	4620	4620	0
342	20231228	153100	136069910	4620	4620	4620	4620	0
343	20231228	153000	136069910	4620	4620	4620	4620	378
344	20231228	152900	134323550	4615	4615	4615	4615	0
345	20231228	152800	134323550	4615	4615	4615	4615	0
346	20231228	152700	134323550	4615	4615	4615	4615	0
347	20231228	152600	134323550	4615	4615	4615	4615	0
348	20231228	152500	134323550	4615	4615	4615	4615	0
349	20231228	152400	134323550	4615	4615	4615	4615	0
350	20231228	152300	134323550	4615	4615	4615	4615	0
351	20231228	152200	134323550	4615	4615	4615	4615	0
352	20231228	152100	134323550	4615	4615	4615	4615	0
353	20231228	152000	134323550	4615	4615	4615	4615	0
354	20231228	151900	134323550	4615	4615	4615	4615	0
355	20231228	151800	134323550	4615	4615	4615	4615	238
356	20231228	151700	133225180	4615	4615	4615	4615	0
357	20231228	151600	133225180	4615	4615	4615	4615	0
358	20231228	151500	133225180	4615	4610	4615	4610	362
359	20231228	151400	131556335	4605	4605	4605	4605	22
360	20231228	151300	131455025	4605	4605	4605	4605	55
361	20231228	151200	131201750	4585	4585	4585	4585	1
362	20231228	151100	131197165	4610	4595	4610	4590	1764
363	20231228	151000	123099565	4595	4610	4610	4595	183
364	20231228	150900	122258665	4595	4595	4595	4595	0
365	20231228	150800	122258665	4595	4595	4595	4595	0
366	20231228	150700	122258665	4595	4595	4595	4595	0
367	20231228	150600	122258665	4595	4595	4595	4595	1221
368	20231228	150500	116648170	4600	4600	4600	4600	541
369	20231228	150400	114159570	4600	4600	4600	4600	0
370	20231228	150300	114159570	4600	4600	4600	4600	0
371	20231228	150200	114159570	4600	4610	4610	4600	676
372	20231228	150100	111049740	4610	4610	4610	4610	79
373	20231228	150000	110685550	4615	4615	4615	4615	11
374	20231228	145900	110634785	4610	4610	4610	4610	0
375	20231228	145800	110634785	4610	4610	4610	4610	0
376	20231228	145700	110634785	4610	4610	4610	4610	0
377	20231228	145600	110634785	4610	4610	4610	4610	0
378	20231228	145500	110634785	4610	4610	4610	4610	0
379	20231228	145400	110634785	4610	4610	4610	4610	0
380	20231228	145300	110634785	4610	4610	4610	4610	0
381	20231228	145200	110634785	4610	4610	4610	4610	0
382	20231228	145100	110634785	4610	4610	4610	4610	0
383	20231228	145000	110634785	4610	4610	4610	4610	139
384	20231228	144900	109993995	4610	4610	4610	4610	0
385	20231228	144800	109993995	4610	4610	4610	4610	1
386	20231228	144700	109989385	4615	4615	4615	4615	0
387	20231228	144600	109989385	4615	4615	4615	4615	0
388	20231228	144500	109989385	4615	4615	4615	4615	10
389	20231228	144400	109943235	4615	4615	4615	4615	10
390	20231228	144300	109897085	4615	4615	4615	4615	0
391	20231228	144200	109897085	4615	4615	4615	4615	0
392	20231228	144100	109897085	4615	4610	4615	4610	12
393	20231228	144000	109841715	4610	4610	4610	4610	0
394	20231228	143900	109841715	4610	4610	4610	4610	0
395	20231228	143800	109841715	4610	4610	4610	4610	0
396	20231228	143700	109841715	4610	4610	4610	4610	20
397	20231228	143600	109749515	4610	4610	4610	4610	0
398	20231228	143500	109749515	4610	4610	4610	4610	0
399	20231228	143400	109749515	4610	4610	4610	4610	0
400	20231228	143300	109749515	4610	4610	4610	4610	70
401	20231228	143200	109426815	4615	4615	4615	4615	0
402	20231228	143100	109426815	4615	4610	4615	4610	22
403	20231228	143000	109325295	4610	4610	4610	4610	0
404	20231228	142900	109325295	4610	4610	4610	4610	1
405	20231228	142800	109320685	4610	4610	4610	4610	0
406	20231228	142700	109320685	4610	4610	4610	4610	0
407	20231228	142600	109320685	4610	4610	4610	4610	0
408	20231228	142500	109320685	4610	4610	4610	4610	0
409	20231228	142400	109320685	4610	4610	4610	4610	34
410	20231228	142300	109163945	4610	4610	4610	4610	39
411	20231228	142200	108984155	4610	4610	4610	4610	20
412	20231228	142100	108891955	4610	4610	4610	4610	50
413	20231228	142000	108661455	4610	4610	4610	4610	0
414	20231228	141900	108661455	4610	4610	4610	4610	0
415	20231228	141800	108661455	4610	4610	4610	4610	0
416	20231228	141700	108661455	4610	4610	4610	4610	45
417	20231228	141600	108454005	4610	4610	4610	4610	5
418	20231228	141500	108430955	4595	4595	4595	4595	73
419	20231228	141400	108095520	4615	4615	4615	4615	100
420	20231228	141300	107634020	4615	4615	4615	4615	306
421	20231228	141200	106221830	4610	4610	4610	4610	0
422	20231228	141100	106221830	4610	4610	4610	4610	0
423	20231228	141000	106221830	4610	4610	4610	4610	3
424	20231228	140900	106208000	4610	4610	4610	4610	0
425	20231228	140800	106208000	4610	4610	4610	4610	0
426	20231228	140700	106208000	4610	4610	4610	4610	0
427	20231228	140600	106208000	4610	4610	4610	4610	0
428	20231228	140500	106208000	4610	4610	4610	4610	0
429	20231228	140400	106208000	4610	4610	4610	4610	0
430	20231228	140300	106208000	4610	4610	4610	4610	19
431	20231228	140200	106120410	4610	4610	4610	4610	600
432	20231228	140100	103354410	4610	4610	4610	4610	72
433	20231228	140000	103022490	4610	4610	4610	4610	20
434	20231228	135900	102930290	4590	4590	4590	4590	0
435	20231228	135800	102930290	4590	4590	4590	4590	0
436	20231228	135700	102930290	4590	4590	4590	4590	0
437	20231228	135600	102930290	4590	4590	4590	4590	0
438	20231228	135500	102930290	4590	4590	4590	4590	0
439	20231228	135400	102930290	4590	4590	4590	4590	0
440	20231228	135300	102930290	4590	4590	4590	4590	0
441	20231228	135200	102930290	4590	4590	4590	4590	0
442	20231228	135100	102930290	4590	4590	4590	4590	0
443	20231228	135000	102930290	4590	4600	4600	4590	1000
444	20231228	134900	98331205	4615	4615	4615	4615	0
445	20231228	134800	98331205	4615	4615	4615	4615	0
446	20231228	134700	98331205	4615	4615	4615	4615	0
447	20231228	134600	98331205	4615	4615	4615	4615	0
448	20231228	134500	98331205	4615	4615	4615	4615	0
449	20231228	134400	98331205	4615	4615	4615	4615	0
450	20231228	134300	98331205	4615	4615	4615	4615	1
451	20231228	134200	98326590	4620	4620	4620	4620	0
452	20231228	134100	98326590	4620	4620	4620	4620	4
453	20231228	134000	98308110	4600	4600	4600	4600	0
454	20231228	133900	98308110	4600	4600	4600	4600	0
455	20231228	133800	98308110	4600	4600	4600	4600	1
456	20231228	133700	98303510	4620	4620	4620	4620	0
457	20231228	133600	98303510	4620	4620	4620	4620	0
458	20231228	133500	98303510	4620	4620	4620	4620	0
459	20231228	133400	98303510	4620	4620	4620	4620	0
460	20231228	133300	98303510	4620	4620	4620	4620	0
461	20231228	133200	98303510	4620	4620	4620	4620	0
462	20231228	133100	98303510	4620	4620	4620	4620	9
463	20231228	133000	98261930	4600	4600	4600	4600	0
464	20231228	132900	98261930	4600	4600	4600	4600	0
465	20231228	132800	98261930	4600	4600	4600	4600	103
466	20231228	132700	97788130	4600	4600	4600	4600	0
467	20231228	132600	97788130	4600	4600	4600	4600	56
468	20231228	132500	97530530	4600	4600	4600	4600	0
469	20231228	132400	97530530	4600	4600	4600	4600	0
470	20231228	132300	97530530	4600	4600	4600	4600	60
471	20231228	132200	97254530	4595	4595	4595	4595	0
472	20231228	132100	97254530	4595	4595	4595	4595	0
473	20231228	132000	97254530	4595	4595	4595	4595	0
474	20231228	131900	97254530	4595	4595	4595	4595	0
475	20231228	131800	97254530	4595	4595	4595	4595	0
476	20231228	131700	97254530	4595	4595	4595	4595	0
477	20231228	131600	97254530	4595	4595	4595	4595	0
478	20231228	131500	97254530	4595	4595	4595	4595	0
479	20231228	131400	97254530	4595	4595	4595	4595	0
480	20231228	131300	97254530	4595	4595	4595	4595	0
481	20231228	131200	97254530	4595	4595	4595	4595	0
482	20231228	131100	97254530	4595	4595	4595	4595	0
483	20231228	131000	97254530	4595	4595	4595	4595	0
484	20231228	130900	97254530	4595	4595	4595	4595	0
485	20231228	130800	97254530	4595	4595	4595	4595	0
486	20231228	130700	97254530	4595	4595	4595	4595	3
487	20231228	130600	97240745	4595	4595	4595	4595	0
488	20231228	130500	97240745	4595	4595	4595	4595	0
489	20231228	130400	97240745	4595	4595	4595	4595	0
490	20231228	130300	97240745	4595	4595	4595	4595	0
491	20231228	130200	97240745	4595	4595	4595	4595	0
492	20231228	130100	97240745	4595	4595	4595	4595	2
493	20231228	130000	97231555	4600	4595	4600	4595	3
494	20231228	125900	97217765	4580	4580	4580	4580	0
495	20231228	125800	97217765	4580	4580	4580	4580	344
496	20231228	125700	95642245	4585	4585	4585	4580	271
497	20231228	125600	94400460	4585	4585	4585	4585	0
498	20231228	125500	94400460	4585	4585	4585	4585	1
499	20231228	125400	94395875	4585	4585	4585	4585	21
500	20231228	125300	94299590	4585	4585	4585	4585	150
501	20231228	125200	93611840	4585	4590	4590	4585	107
502	20231228	125100	93121210	4595	4595	4595	4595	0
503	20231228	125000	93121210	4595	4595	4595	4595	1
504	20231228	124900	93116615	4595	4600	4600	4595	2
505	20231228	124800	93107420	4605	4605	4605	4605	0
506	20231228	124700	93107420	4605	4605	4605	4605	0
507	20231228	124600	93107420	4605	4605	4605	4605	0
508	20231228	124500	93107420	4605	4605	4605	4605	0
509	20231228	124400	93107420	4605	4605	4605	4605	0
510	20231228	124300	93107420	4605	4605	4605	4605	0
511	20231228	124200	93107420	4605	4605	4605	4605	0
512	20231228	124100	93107420	4605	4605	4605	4605	0
513	20231228	124000	93107420	4605	4605	4605	4605	1
514	20231228	123900	93102815	4585	4585	4585	4585	0
515	20231228	123800	93102815	4585	4585	4585	4585	0
516	20231228	123700	93102815	4585	4600	4600	4585	384
517	20231228	123600	91340155	4600	4600	4600	4600	1
518	20231228	123500	91335555	4600	4600	4600	4600	3
519	20231228	123400	91321755	4595	4595	4595	4595	0
520	20231228	123300	91321755	4595	4595	4595	4595	0
521	20231228	123200	91321755	4595	4595	4595	4595	1
522	20231228	123100	91317160	4590	4590	4590	4590	0
523	20231228	123000	91317160	4590	4590	4590	4590	0
524	20231228	122900	91317160	4590	4590	4590	4590	0
525	20231228	122800	91317160	4590	4590	4590	4590	0
526	20231228	122700	91317160	4590	4590	4590	4590	0
527	20231228	122600	91317160	4590	4590	4590	4590	0
528	20231228	122500	91317160	4590	4590	4590	4590	0
529	20231228	122400	91317160	4590	4590	4590	4590	0
530	20231228	122300	91317160	4590	4590	4590	4590	0
531	20231228	122200	91317160	4590	4590	4590	4590	0
532	20231228	122100	91317160	4590	4590	4590	4590	1
533	20231228	122000	91312570	4590	4590	4590	4590	0
534	20231228	121900	91312570	4590	4590	4590	4590	0
535	20231228	121800	91312570	4590	4590	4590	4590	0
536	20231228	121700	91312570	4590	4590	4590	4590	0
537	20231228	121600	91312570	4590	4600	4600	4590	229
538	20231228	121500	90260930	4600	4620	4620	4600	510
539	20231228	121400	87914730	4620	4620	4620	4620	1
540	20231228	121300	87910110	4620	4620	4620	4620	0
541	20231228	121200	87910110	4620	4620	4620	4620	0
542	20231228	121100	87910110	4620	4620	4620	4620	0
543	20231228	121000	87910110	4620	4620	4620	4620	0
544	20231228	120900	87910110	4620	4620	4620	4620	0
545	20231228	120800	87910110	4620	4620	4620	4620	0
546	20231228	120700	87910110	4620	4620	4620	4620	0
547	20231228	120600	87910110	4620	4620	4620	4620	0
548	20231228	120500	87910110	4620	4620	4620	4620	1
549	20231228	120400	87905490	4595	4595	4595	4595	2
550	20231228	120300	87896300	4595	4595	4595	4595	0
551	20231228	120200	87896300	4595	4595	4595	4595	0
552	20231228	120100	87896300	4595	4595	4595	4595	0
553	20231228	120000	87896300	4595	4595	4595	4595	86
554	20231228	115900	87501130	4595	4595	4595	4595	0
555	20231228	115800	87501130	4595	4595	4595	4595	0
556	20231228	115700	87501130	4595	4595	4595	4595	0
557	20231228	115600	87501130	4595	4595	4595	4595	0
558	20231228	115500	87501130	4595	4620	4620	4595	5
559	20231228	115400	87478130	4625	4625	4625	4625	0
560	20231228	115300	87478130	4625	4625	4625	4625	2
561	20231228	115200	87468880	4630	4630	4630	4630	0
562	20231228	115100	87468880	4630	4600	4630	4600	1762
563	20231228	115000	79363620	4590	4590	4590	4590	0
564	20231228	114900	79363620	4590	4590	4590	4590	0
565	20231228	114800	79363620	4590	4590	4590	4590	50
566	20231228	114700	79134120	4590	4590	4590	4590	49
567	20231228	114600	78909210	4590	4590	4590	4590	52
568	20231228	114500	78670530	4600	4600	4600	4600	0
569	20231228	114400	78670530	4600	4600	4600	4600	0
570	20231228	114300	78670530	4600	4600	4600	4600	0
571	20231228	114200	78670530	4600	4600	4600	4600	4
572	20231228	114100	78652130	4595	4595	4595	4595	19
573	20231228	114000	78564825	4595	4600	4600	4595	118
574	20231228	113900	78022115	4600	4600	4600	4600	100
575	20231228	113800	77562115	4600	4600	4600	4600	1
576	20231228	113700	77557515	4600	4600	4600	4600	3
577	20231228	113600	77543715	4595	4595	4595	4595	0
578	20231228	113500	77543715	4595	4595	4595	4595	79
579	20231228	113400	77180710	4600	4600	4600	4600	45
580	20231228	113300	76973710	4600	4600	4600	4600	0
581	20231228	113200	76973710	4600	4600	4600	4600	41
582	20231228	113100	76785110	4600	4600	4600	4600	1
583	20231228	113000	76780510	4590	4590	4590	4590	101
584	20231228	112900	76316920	4600	4600	4600	4600	0
585	20231228	112800	76316920	4600	4600	4600	4600	25
586	20231228	112700	76201920	4595	4595	4595	4595	0
587	20231228	112600	76201920	4595	4595	4595	4595	0
588	20231228	112500	76201920	4595	4595	4595	4595	0
589	20231228	112400	76201920	4595	4595	4595	4595	100
590	20231228	112300	75742420	4600	4605	4605	4600	880
591	20231228	112200	71694365	4600	4600	4600	4600	0
592	20231228	112100	71694365	4600	4600	4600	4600	0
593	20231228	112000	71694365	4600	4600	4600	4600	0
594	20231228	111900	71694365	4600	4610	4610	4600	195
595	20231228	111800	70796515	4610	4610	4610	4610	5
596	20231228	111700	70773465	4635	4635	4635	4635	0
597	20231228	111600	70773465	4635	4635	4635	4635	0
598	20231228	111500	70773465	4635	4635	4635	4635	0
599	20231228	111400	70773465	4635	4635	4635	4610	54
600	20231228	111300	70524265	4615	4620	4620	4615	10
601	20231228	111200	70478110	4635	4635	4635	4635	0
602	20231228	111100	70478110	4635	4635	4635	4635	0
603	20231228	111000	70478110	4635	4635	4635	4635	5
604	20231228	110900	70454935	4615	4615	4615	4615	0
605	20231228	110800	70454935	4615	4615	4615	4615	8
606	20231228	110700	70418015	4635	4635	4635	4635	0
607	20231228	110600	70418015	4635	4635	4635	4635	0
608	20231228	110500	70418015	4635	4635	4635	4635	26
609	20231228	110400	70297505	4635	4635	4635	4635	0
610	20231228	110300	70297505	4635	4635	4635	4635	0
611	20231228	110200	70297505	4635	4635	4635	4635	0
612	20231228	110100	70297505	4635	4635	4635	4635	0
613	20231228	110000	70297505	4635	4635	4635	4635	0
614	20231228	105900	70297505	4635	4630	4635	4630	8
615	20231228	105800	70260430	4635	4635	4635	4635	0
616	20231228	105700	70260430	4635	4635	4635	4635	0
617	20231228	105600	70260430	4635	4635	4635	4635	0
618	20231228	105500	70260430	4635	4635	4635	4635	0
619	20231228	105400	70260430	4635	4635	4635	4635	0
620	20231228	105300	70260430	4635	4635	4635	4635	1
621	20231228	105200	70255795	4640	4640	4640	4640	0
622	20231228	105100	70255795	4640	4640	4640	4640	0
623	20231228	105000	70255795	4640	4640	4640	4640	0
624	20231228	104900	70255795	4640	4640	4640	4640	0
625	20231228	104800	70255795	4640	4640	4640	4640	1
626	20231228	104700	70251155	4615	4615	4615	4615	1
627	20231228	104600	70246540	4640	4640	4640	4640	0
628	20231228	104500	70246540	4640	4640	4640	4640	27
629	20231228	104400	70121260	4640	4640	4640	4640	0
630	20231228	104300	70121260	4640	4640	4640	4640	0
631	20231228	104200	70121260	4640	4640	4640	4640	0
632	20231228	104100	70121260	4640	4640	4640	4640	0
633	20231228	104000	70121260	4640	4640	4640	4640	0
634	20231228	103900	70121260	4640	4640	4640	4640	6
635	20231228	103800	70093420	4635	4635	4635	4635	0
636	20231228	103700	70093420	4635	4635	4635	4635	2
637	20231228	103600	70084150	4635	4635	4635	4635	7
638	20231228	103500	70051705	4635	4600	4635	4600	106
639	20231228	103400	69563755	4600	4635	4635	4600	55
640	20231228	103300	69310545	4635	4635	4635	4635	3
641	20231228	103200	69296640	4635	4635	4635	4635	2
642	20231228	103100	69287370	4635	4635	4635	4635	67
643	20231228	103000	68976825	4635	4635	4635	4635	0
644	20231228	102900	68976825	4635	4635	4635	4635	0
645	20231228	102800	68976825	4635	4635	4635	4635	0
646	20231228	102700	68976825	4635	4635	4635	4635	0
647	20231228	102600	68976825	4635	4635	4635	4635	0
648	20231228	102500	68976825	4635	4635	4635	4635	0
649	20231228	102400	68976825	4635	4635	4635	4635	20
650	20231228	102300	68884125	4635	4615	4635	4580	707
651	20231228	102200	65633595	4645	4645	4645	4645	0
652	20231228	102100	65633595	4645	4645	4645	4645	0
653	20231228	102000	65633595	4645	4645	4645	4645	1
654	20231228	101900	65628950	4645	4645	4645	4645	10
655	20231228	101800	65582500	4645	4645	4645	4645	0
656	20231228	101700	65582500	4645	4645	4645	4645	20
657	20231228	101600	65489600	4645	4615	4645	4615	114
658	20231228	101500	64963280	4615	4615	4615	4615	0
659	20231228	101400	64963280	4615	4615	4615	4615	223
660	20231228	101300	63934135	4615	4615	4615	4615	0
661	20231228	101200	63934135	4615	4615	4615	4615	0
662	20231228	101100	63934135	4615	4615	4615	4615	30
663	20231228	101000	63795685	4615	4615	4615	4615	2
664	20231228	100900	63786455	4615	4615	4615	4615	0
665	20231228	100800	63786455	4615	4615	4615	4615	12
666	20231228	100700	63731075	4615	4615	4615	4615	0
667	20231228	100600	63731075	4615	4615	4615	4615	0
668	20231228	100500	63731075	4615	4615	4615	4615	10
669	20231228	100400	63684925	4620	4620	4620	4620	0
670	20231228	100300	63684925	4620	4620	4620	4620	0
671	20231228	100200	63684925	4620	4620	4620	4620	30
672	20231228	100100	63546325	4620	4620	4620	4620	1
673	20231228	100000	63541705	4620	4615	4620	4615	49
674	20231228	095900	63315410	4620	4620	4620	4620	0
675	20231228	095800	63315410	4620	4615	4620	4615	70
676	20231228	095700	62992160	4615	4650	4650	4580	523
677	20231228	095600	60584840	4665	4665	4665	4665	0
678	20231228	095500	60584840	4665	4665	4665	4665	0
679	20231228	095400	60584840	4665	4635	4665	4615	141
680	20231228	095300	59931575	4690	4690	4690	4690	2
681	20231228	095200	59922195	4690	4685	4690	4685	158
682	20231228	095100	59181925	4690	4690	4690	4690	0
683	20231228	095000	59181925	4690	4695	4695	4690	138
684	20231228	094900	58534435	4695	4650	4695	4625	5639
685	20231228	094800	32155640	4655	4655	4655	4655	0
686	20231228	094700	32155640	4655	4655	4655	4655	0
687	20231228	094600	32155640	4655	4655	4655	4655	0
688	20231228	094500	32155640	4655	4655	4655	4655	0
689	20231228	094400	32155640	4655	4655	4655	4655	0
690	20231228	094300	32155640	4655	4655	4655	4655	259
691	20231228	094200	30949995	4660	4660	4660	4660	1
692	20231228	094100	30945335	4660	4660	4660	4660	62
693	20231228	094000	30656415	4660	4655	4660	4655	94
694	20231228	093900	30218800	4660	4660	4660	4660	0
695	20231228	093800	30218800	4660	4665	4665	4660	564
696	20231228	093700	27590540	4670	4660	4670	4660	178
697	20231228	093600	26760490	4660	4660	4660	4660	9
698	20231228	093500	26718550	4660	4655	4660	4655	491
699	20231228	093400	24430630	4660	4660	4660	4660	0
700	20231228	093300	24430630	4660	4650	4660	4650	45
701	20231228	093200	24221055	4650	4630	4650	4630	12
702	20231228	093100	24165295	4625	4625	4625	4625	1100
703	20231228	093000	19077795	4650	4650	4650	4650	4
704	20231228	092900	19059195	4660	4650	4660	4650	232
705	20231228	092800	17979415	4625	4620	4625	4620	104
706	20231228	092700	17498915	4620	4620	4620	4620	4
707	20231228	092600	17480435	4620	4620	4620	4620	0
708	20231228	092500	17480435	4620	4620	4620	4620	0
709	20231228	092400	17480435	4620	4620	4620	4620	0
710	20231228	092300	17480435	4620	4615	4620	4615	65
711	20231228	092200	17180160	4610	4610	4610	4610	1
712	20231228	092100	17175550	4610	4620	4620	4610	20
713	20231228	092000	17083250	4620	4620	4620	4620	64
714	20231228	091900	16787570	4620	4620	4620	4620	0
715	20231228	091800	16787570	4620	4620	4620	4620	6
716	20231228	091700	16759850	4600	4600	4600	4600	0
717	20231228	091600	16759850	4600	4600	4600	4600	1
718	20231228	091500	16755250	4600	4565	4600	4565	1431
719	20231228	091400	10173735	4565	4565	4565	4565	0
720	20231228	091300	10173735	4565	4565	4565	4565	0
721	20231228	091200	10173735	4565	4565	4565	4565	0
722	20231228	091100	10173735	4565	4565	4565	4565	0
723	20231228	091000	10173735	4565	4565	4565	4565	1
724	20231228	090900	10169170	4560	4560	4560	4560	0
725	20231228	090800	10169170	4560	4560	4560	4560	0
726	20231228	090700	10169170	4560	4570	4570	4560	148
727	20231228	090600	9493780	4575	4575	4575	4575	0
728	20231228	090500	9493780	4575	4580	4580	4575	650
729	20231228	090400	6519780	4595	4590	4595	4590	1002
730	20231228	090300	1915720	4595	4595	4595	4595	0
731	20231228	090200	1915720	4595	4560	4595	4560	289
732	20231228	090100	588240	4560	4560	4560	4560	0
733	20231228	090000	588240	4560	4560	4560	4560	129