KissMeData/126880/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	201900	555497500	5350	5350	5350	5350	4124
3	20231228	201800	555497500	5350	5350	5350	5350	0
4	20231228	201700	555497500	5350	5350	5350	5350	0
5	20231228	201600	555497500	5350	5350	5350	5350	0
6	20231228	201500	555497500	5350	5350	5350	5350	0
7	20231228	201400	555497500	5350	5350	5350	5350	0
8	20231228	201300	555497500	5350	5350	5350	5350	0
9	20231228	201200	555497500	5350	5350	5350	5350	0
10	20231228	201100	555497500	5350	5350	5350	5350	0
11	20231228	201000	555497500	5350	5350	5350	5350	0
12	20231228	200900	555497500	5350	5350	5350	5350	0
13	20231228	200800	555497500	5350	5350	5350	5350	0
14	20231228	200700	555497500	5350	5350	5350	5350	0
15	20231228	200600	555497500	5350	5350	5350	5350	0
16	20231228	200500	555497500	5350	5350	5350	5350	0
17	20231228	200400	555497500	5350	5350	5350	5350	0
18	20231228	200300	555497500	5350	5350	5350	5350	0
19	20231228	200200	555497500	5350	5350	5350	5350	0
20	20231228	200100	555497500	5350	5350	5350	5350	0
21	20231228	200000	555497500	5350	5350	5350	5350	0
22	20231228	195900	555497500	5350	5350	5350	5350	0
23	20231228	195800	555497500	5350	5350	5350	5350	0
24	20231228	195700	555497500	5350	5350	5350	5350	0
25	20231228	195600	555497500	5350	5350	5350	5350	0
26	20231228	195500	555497500	5350	5350	5350	5350	0
27	20231228	195400	555497500	5350	5350	5350	5350	0
28	20231228	195300	555497500	5350	5350	5350	5350	0
29	20231228	195200	555497500	5350	5350	5350	5350	0
30	20231228	195100	555497500	5350	5350	5350	5350	0
31	20231228	195000	555497500	5350	5350	5350	5350	0
32	20231228	194900	555497500	5350	5350	5350	5350	4124
33	20231228	194800	555497500	5350	5350	5350	5350	0
34	20231228	194700	555497500	5350	5350	5350	5350	0
35	20231228	194600	555497500	5350	5350	5350	5350	0
36	20231228	194500	555497500	5350	5350	5350	5350	0
37	20231228	194400	555497500	5350	5350	5350	5350	0
38	20231228	194300	555497500	5350	5350	5350	5350	0
39	20231228	194200	555497500	5350	5350	5350	5350	0
40	20231228	194100	555497500	5350	5350	5350	5350	0
41	20231228	194000	555497500	5350	5350	5350	5350	0
42	20231228	193900	555497500	5350	5350	5350	5350	0
43	20231228	193800	555497500	5350	5350	5350	5350	0
44	20231228	193700	555497500	5350	5350	5350	5350	0
45	20231228	193600	555497500	5350	5350	5350	5350	0
46	20231228	193500	555497500	5350	5350	5350	5350	0
47	20231228	193400	555497500	5350	5350	5350	5350	0
48	20231228	193300	555497500	5350	5350	5350	5350	0
49	20231228	193200	555497500	5350	5350	5350	5350	0
50	20231228	193100	555497500	5350	5350	5350	5350	0
51	20231228	193000	555497500	5350	5350	5350	5350	0
52	20231228	192900	555497500	5350	5350	5350	5350	0
53	20231228	192800	555497500	5350	5350	5350	5350	0
54	20231228	192700	555497500	5350	5350	5350	5350	0
55	20231228	192600	555497500	5350	5350	5350	5350	0
56	20231228	192500	555497500	5350	5350	5350	5350	0
57	20231228	192400	555497500	5350	5350	5350	5350	0
58	20231228	192300	555497500	5350	5350	5350	5350	0
59	20231228	192200	555497500	5350	5350	5350	5350	0
60	20231228	192100	555497500	5350	5350	5350	5350	0
61	20231228	192000	555497500	5350	5350	5350	5350	0
62	20231228	191900	555497500	5350	5350	5350	5350	4124
63	20231228	191800	555497500	5350	5350	5350	5350	0
64	20231228	191700	555497500	5350	5350	5350	5350	0
65	20231228	191600	555497500	5350	5350	5350	5350	0
66	20231228	191500	555497500	5350	5350	5350	5350	0
67	20231228	191400	555497500	5350	5350	5350	5350	0
68	20231228	191300	555497500	5350	5350	5350	5350	0
69	20231228	191200	555497500	5350	5350	5350	5350	0
70	20231228	191100	555497500	5350	5350	5350	5350	0
71	20231228	191000	555497500	5350	5350	5350	5350	0
72	20231228	190900	555497500	5350	5350	5350	5350	0
73	20231228	190800	555497500	5350	5350	5350	5350	0
74	20231228	190700	555497500	5350	5350	5350	5350	0
75	20231228	190600	555497500	5350	5350	5350	5350	0
76	20231228	190500	555497500	5350	5350	5350	5350	0
77	20231228	190400	555497500	5350	5350	5350	5350	0
78	20231228	190300	555497500	5350	5350	5350	5350	0
79	20231228	190200	555497500	5350	5350	5350	5350	0
80	20231228	190100	555497500	5350	5350	5350	5350	0
81	20231228	190000	555497500	5350	5350	5350	5350	0
82	20231228	185900	555497500	5350	5350	5350	5350	0
83	20231228	185800	555497500	5350	5350	5350	5350	0
84	20231228	185700	555497500	5350	5350	5350	5350	0
85	20231228	185600	555497500	5350	5350	5350	5350	0
86	20231228	185500	555497500	5350	5350	5350	5350	0
87	20231228	185400	555497500	5350	5350	5350	5350	0
88	20231228	185300	555497500	5350	5350	5350	5350	0
89	20231228	185200	555497500	5350	5350	5350	5350	0
90	20231228	185100	555497500	5350	5350	5350	5350	0
91	20231228	185000	555497500	5350	5350	5350	5350	0
92	20231228	184900	555497500	5350	5350	5350	5350	4124
93	20231228	184800	555497500	5350	5350	5350	5350	0
94	20231228	184700	555497500	5350	5350	5350	5350	0
95	20231228	184600	555497500	5350	5350	5350	5350	0
96	20231228	184500	555497500	5350	5350	5350	5350	0
97	20231228	184400	555497500	5350	5350	5350	5350	0
98	20231228	184300	555497500	5350	5350	5350	5350	0
99	20231228	184200	555497500	5350	5350	5350	5350	0
100	20231228	184100	555497500	5350	5350	5350	5350	0
101	20231228	184000	555497500	5350	5350	5350	5350	0
102	20231228	183900	555497500	5350	5350	5350	5350	0
103	20231228	183800	555497500	5350	5350	5350	5350	0
104	20231228	183700	555497500	5350	5350	5350	5350	0
105	20231228	183600	555497500	5350	5350	5350	5350	0
106	20231228	183500	555497500	5350	5350	5350	5350	0
107	20231228	183400	555497500	5350	5350	5350	5350	0
108	20231228	183300	555497500	5350	5350	5350	5350	0
109	20231228	183200	555497500	5350	5350	5350	5350	0
110	20231228	183100	555497500	5350	5350	5350	5350	0
111	20231228	183000	555497500	5350	5350	5350	5350	0
112	20231228	182900	555497500	5350	5350	5350	5350	0
113	20231228	182800	555497500	5350	5350	5350	5350	0
114	20231228	182700	555497500	5350	5350	5350	5350	0
115	20231228	182600	555497500	5350	5350	5350	5350	0
116	20231228	182500	555497500	5350	5350	5350	5350	0
117	20231228	182400	555497500	5350	5350	5350	5350	0
118	20231228	182300	555497500	5350	5350	5350	5350	0
119	20231228	182200	555497500	5350	5350	5350	5350	0
120	20231228	182100	555497500	5350	5350	5350	5350	0
121	20231228	182000	555497500	5350	5350	5350	5350	0
122	20231228	181900	555497500	5350	5350	5350	5350	4124
123	20231228	181800	555497500	5350	5350	5350	5350	0
124	20231228	181700	555497500	5350	5350	5350	5350	0
125	20231228	181600	555497500	5350	5350	5350	5350	0
126	20231228	181500	555497500	5350	5350	5350	5350	0
127	20231228	181400	555497500	5350	5350	5350	5350	0
128	20231228	181300	555497500	5350	5350	5350	5350	0
129	20231228	181200	555497500	5350	5350	5350	5350	0
130	20231228	181100	555497500	5350	5350	5350	5350	0
131	20231228	181000	555497500	5350	5350	5350	5350	0
132	20231228	180900	555497500	5350	5350	5350	5350	0
133	20231228	180800	555497500	5350	5350	5350	5350	0
134	20231228	180700	555497500	5350	5350	5350	5350	0
135	20231228	180600	555497500	5350	5350	5350	5350	0
136	20231228	180500	555497500	5350	5350	5350	5350	0
137	20231228	180400	555497500	5350	5350	5350	5350	0
138	20231228	180300	555497500	5350	5350	5350	5350	0
139	20231228	180200	555497500	5350	5350	5350	5350	0
140	20231228	180100	555497500	5350	5350	5350	5350	0
141	20231228	180000	555497500	5350	5350	5350	5350	0
142	20231228	175900	555497500	5350	5350	5350	5350	0
143	20231228	175800	555497500	5350	5350	5350	5350	0
144	20231228	175700	555497500	5350	5350	5350	5350	0
145	20231228	175600	555497500	5350	5350	5350	5350	0
146	20231228	175500	555497500	5350	5350	5350	5350	0
147	20231228	175400	555497500	5350	5350	5350	5350	0
148	20231228	175300	555497500	5350	5350	5350	5350	0
149	20231228	175200	555497500	5350	5350	5350	5350	0
150	20231228	175100	555497500	5350	5350	5350	5350	0
151	20231228	175000	555497500	5350	5350	5350	5350	0
152	20231228	174900	555497500	5350	5350	5350	5350	4124
153	20231228	174800	555497500	5350	5350	5350	5350	0
154	20231228	174700	555497500	5350	5350	5350	5350	0
155	20231228	174600	555497500	5350	5350	5350	5350	0
156	20231228	174500	555497500	5350	5350	5350	5350	0
157	20231228	174400	555497500	5350	5350	5350	5350	0
158	20231228	174300	555497500	5350	5350	5350	5350	0
159	20231228	174200	555497500	5350	5350	5350	5350	0
160	20231228	174100	555497500	5350	5350	5350	5350	0
161	20231228	174000	555497500	5350	5350	5350	5350	0
162	20231228	173900	555497500	5350	5350	5350	5350	0
163	20231228	173800	555497500	5350	5350	5350	5350	0
164	20231228	173700	555497500	5350	5350	5350	5350	0
165	20231228	173600	555497500	5350	5350	5350	5350	0
166	20231228	173500	555497500	5350	5350	5350	5350	0
167	20231228	173400	555497500	5350	5350	5350	5350	0
168	20231228	173300	555497500	5350	5350	5350	5350	0
169	20231228	173200	555497500	5350	5350	5350	5350	0
170	20231228	173100	555497500	5350	5350	5350	5350	0
171	20231228	173000	555497500	5350	5350	5350	5350	0
172	20231228	172900	555497500	5350	5350	5350	5350	0
173	20231228	172800	555497500	5350	5350	5350	5350	0
174	20231228	172700	555497500	5350	5350	5350	5350	0
175	20231228	172600	555497500	5350	5350	5350	5350	0
176	20231228	172500	555497500	5350	5350	5350	5350	0
177	20231228	172400	555497500	5350	5350	5350	5350	0
178	20231228	172300	555497500	5350	5350	5350	5350	0
179	20231228	172200	555497500	5350	5350	5350	5350	0
180	20231228	172100	555497500	5350	5350	5350	5350	0
181	20231228	172000	555497500	5350	5350	5350	5350	0
182	20231228	171900	555497500	5350	5350	5350	5350	4124
183	20231228	171800	555497500	5350	5350	5350	5350	0
184	20231228	171700	555497500	5350	5350	5350	5350	0
185	20231228	171600	555497500	5350	5350	5350	5350	0
186	20231228	171500	555497500	5350	5350	5350	5350	0
187	20231228	171400	555497500	5350	5350	5350	5350	0
188	20231228	171300	555497500	5350	5350	5350	5350	0
189	20231228	171200	555497500	5350	5350	5350	5350	0
190	20231228	171100	555497500	5350	5350	5350	5350	0
191	20231228	171000	555497500	5350	5350	5350	5350	0
192	20231228	170900	555497500	5350	5350	5350	5350	0
193	20231228	170800	555497500	5350	5350	5350	5350	0
194	20231228	170700	555497500	5350	5350	5350	5350	0
195	20231228	170600	555497500	5350	5350	5350	5350	0
196	20231228	170500	555497500	5350	5350	5350	5350	0
197	20231228	170400	555497500	5350	5350	5350	5350	0
198	20231228	170300	555497500	5350	5350	5350	5350	0
199	20231228	170200	555497500	5350	5350	5350	5350	0
200	20231228	170100	555497500	5350	5350	5350	5350	0
201	20231228	170000	555497500	5350	5350	5350	5350	0
202	20231228	165900	555497500	5350	5350	5350	5350	0
203	20231228	165800	555497500	5350	5350	5350	5350	0
204	20231228	165700	555497500	5350	5350	5350	5350	0
205	20231228	165600	555497500	5350	5350	5350	5350	0
206	20231228	165500	555497500	5350	5350	5350	5350	0
207	20231228	165400	555497500	5350	5350	5350	5350	0
208	20231228	165300	555497500	5350	5350	5350	5350	0
209	20231228	165200	555497500	5350	5350	5350	5350	0
210	20231228	165100	555497500	5350	5350	5350	5350	0
211	20231228	165000	555497500	5350	5350	5350	5350	0
212	20231228	164900	555497500	5350	5350	5350	5350	4124
213	20231228	164800	555497500	5350	5350	5350	5350	0
214	20231228	164700	555497500	5350	5350	5350	5350	0
215	20231228	164600	555497500	5350	5350	5350	5350	0
216	20231228	164500	555497500	5350	5350	5350	5350	0
217	20231228	164400	555497500	5350	5350	5350	5350	0
218	20231228	164300	555497500	5350	5350	5350	5350	0
219	20231228	164200	555497500	5350	5350	5350	5350	0
220	20231228	164100	555497500	5350	5350	5350	5350	0
221	20231228	164000	555497500	5350	5350	5350	5350	0
222	20231228	163900	555497500	5350	5350	5350	5350	0
223	20231228	163800	555497500	5350	5350	5350	5350	0
224	20231228	163700	555497500	5350	5350	5350	5350	0
225	20231228	163600	555497500	5350	5350	5350	5350	0
226	20231228	163500	555497500	5350	5350	5350	5350	0
227	20231228	163400	555497500	5350	5350	5350	5350	0
228	20231228	163300	555497500	5350	5350	5350	5350	0
229	20231228	163200	555497500	5350	5350	5350	5350	0
230	20231228	163100	555497500	5350	5350	5350	5350	0
231	20231228	163000	555497500	5350	5350	5350	5350	0
232	20231228	162900	555497500	5350	5350	5350	5350	0
233	20231228	162800	555497500	5350	5350	5350	5350	0
234	20231228	162700	555497500	5350	5350	5350	5350	0
235	20231228	162600	555497500	5350	5350	5350	5350	0
236	20231228	162500	555497500	5350	5350	5350	5350	0
237	20231228	162400	555497500	5350	5350	5350	5350	0
238	20231228	162300	555497500	5350	5350	5350	5350	0
239	20231228	162200	555497500	5350	5350	5350	5350	0
240	20231228	162100	555497500	5350	5350	5350	5350	0
241	20231228	162000	555497500	5350	5350	5350	5350	0
242	20231228	161900	555497500	5350	5350	5350	5350	4124
243	20231228	161800	555497500	5350	5350	5350	5350	0
244	20231228	161700	555497500	5350	5350	5350	5350	0
245	20231228	161600	555497500	5350	5350	5350	5350	0
246	20231228	161500	555497500	5350	5350	5350	5350	0
247	20231228	161400	555497500	5350	5350	5350	5350	0
248	20231228	161300	555497500	5350	5350	5350	5350	0
249	20231228	161200	555497500	5350	5350	5350	5350	0
250	20231228	161100	555497500	5350	5350	5350	5350	0
251	20231228	161000	555497500	5350	5350	5350	5350	0
252	20231228	160900	555497500	5350	5350	5350	5350	0
253	20231228	160800	555497500	5350	5350	5350	5350	0
254	20231228	160700	555497500	5350	5350	5350	5350	0
255	20231228	160600	555497500	5350	5350	5350	5350	0
256	20231228	160500	555497500	5350	5350	5350	5350	0
257	20231228	160400	555497500	5350	5350	5350	5350	0
258	20231228	160300	555497500	5350	5350	5350	5350	0
259	20231228	160200	555497500	5350	5350	5350	5350	0
260	20231228	160100	555497500	5350	5350	5350	5350	0
261	20231228	160000	555497500	5350	5350	5350	5350	0
262	20231228	155900	555497500	5350	5350	5350	5350	0
263	20231228	155800	555497500	5350	5350	5350	5350	0
264	20231228	155700	555497500	5350	5350	5350	5350	0
265	20231228	155600	555497500	5350	5350	5350	5350	0
266	20231228	155500	555497500	5350	5350	5350	5350	0
267	20231228	155400	555497500	5350	5350	5350	5350	0
268	20231228	155300	555497500	5350	5350	5350	5350	0
269	20231228	155200	555497500	5350	5350	5350	5350	0
270	20231228	155100	555497500	5350	5350	5350	5350	0
271	20231228	155000	555497500	5350	5350	5350	5350	0
272	20231228	154900	555497500	5350	5350	5350	5350	4124
273	20231228	154800	555497500	5350	5350	5350	5350	0
274	20231228	154700	555497500	5350	5350	5350	5350	0
275	20231228	154600	555497500	5350	5350	5350	5350	0
276	20231228	154500	555497500	5350	5350	5350	5350	0
277	20231228	154400	555497500	5350	5350	5350	5350	0
278	20231228	154300	555497500	5350	5350	5350	5350	0
279	20231228	154200	555497500	5350	5350	5350	5350	0
280	20231228	154100	555497500	5350	5350	5350	5350	0
281	20231228	154000	555497500	5350	5350	5350	5350	0
282	20231228	153900	555497500	5350	5350	5350	5350	0
283	20231228	153800	555497500	5350	5350	5350	5350	0
284	20231228	153700	555497500	5350	5350	5350	5350	0
285	20231228	153600	555497500	5350	5350	5350	5350	0
286	20231228	153500	555497500	5350	5350	5350	5350	0
287	20231228	153400	555497500	5350	5350	5350	5350	0
288	20231228	153300	555497500	5350	5350	5350	5350	0
289	20231228	153200	555497500	5350	5350	5350	5350	0
290	20231228	153100	555497500	5350	5350	5350	5350	0
291	20231228	153000	555497500	5350	5350	5350	5350	4124
292	20231228	152900	533434100	5340	5340	5340	5340	0
293	20231228	152800	533434100	5340	5340	5340	5340	0
294	20231228	152700	533434100	5340	5340	5340	5340	0
295	20231228	152600	533434100	5340	5340	5340	5340	0
296	20231228	152500	533434100	5340	5340	5340	5340	0
297	20231228	152400	533434100	5340	5340	5340	5340	0
298	20231228	152300	533434100	5340	5340	5340	5340	0
299	20231228	152200	533434100	5340	5340	5340	5340	0
300	20231228	152100	533434100	5340	5340	5340	5340	0
301	20231228	152000	533434100	5340	5340	5340	5340	0
302	20231228	151900	533434100	5340	5340	5340	5340	0
303	20231228	151800	533434100	5340	5320	5340	5320	243
304	20231228	151700	532139100	5320	5320	5320	5320	24
305	20231228	151600	532011420	5340	5340	5340	5340	4
306	20231228	151500	531990060	5340	5340	5340	5340	0
307	20231228	151400	531990060	5340	5330	5340	5330	39
308	20231228	151300	531782170	5340	5340	5340	5340	0
309	20231228	151200	531782170	5340	5340	5340	5340	17
310	20231228	151100	531691390	5340	5340	5340	5340	0
311	20231228	151000	531691390	5340	5340	5340	5340	0
312	20231228	150900	531691390	5340	5340	5340	5340	0
313	20231228	150800	531691390	5340	5340	5340	5340	5
314	20231228	150700	531664690	5340	5330	5340	5330	5
315	20231228	150600	531638000	5330	5330	5330	5330	80
316	20231228	150500	531211600	5330	5340	5340	5330	100
317	20231228	150400	530678200	5340	5340	5340	5340	0
318	20231228	150300	530678200	5340	5340	5340	5340	0
319	20231228	150200	530678200	5340	5340	5340	5340	1
320	20231228	150100	530672860	5320	5340	5340	5320	206
321	20231228	150000	529576820	5310	5310	5310	5310	172
322	20231228	145900	528663500	5340	5340	5340	5340	1
323	20231228	145800	528658160	5310	5330	5330	5310	500
324	20231228	145700	526000530	5340	5340	5340	5340	0
325	20231228	145600	526000530	5340	5340	5340	5340	0
326	20231228	145500	526000530	5340	5340	5340	5340	0
327	20231228	145400	526000530	5340	5340	5340	5340	0
328	20231228	145300	526000530	5340	5340	5340	5340	0
329	20231228	145200	526000530	5340	5340	5340	5340	0
330	20231228	145100	526000530	5340	5340	5340	5340	92
331	20231228	145000	525509250	5340	5340	5340	5340	0
332	20231228	144900	525509250	5340	5350	5350	5340	1001
333	20231228	144800	520163900	5340	5340	5340	5340	175
334	20231228	144700	519229400	5340	5340	5340	5340	0
335	20231228	144600	519229400	5340	5340	5340	5340	0
336	20231228	144500	519229400	5340	5340	5340	5340	3
337	20231228	144400	519213380	5320	5320	5340	5320	710
338	20231228	144300	515436160	5340	5340	5340	5340	0
339	20231228	144200	515436160	5340	5340	5340	5320	330
340	20231228	144100	513678960	5340	5340	5340	5340	0
341	20231228	144000	513678960	5340	5340	5340	5340	402
342	20231228	143900	511532280	5340	5340	5340	5340	410
343	20231228	143800	509342880	5340	5350	5350	5340	57
344	20231228	143700	509038430	5350	5350	5350	5350	30
345	20231228	143600	508877930	5350	5340	5350	5340	615
346	20231228	143500	505593820	5340	5340	5340	5340	8
347	20231228	143400	505551100	5340	5340	5340	5340	0
348	20231228	143300	505551100	5340	5340	5340	5340	408
349	20231228	143200	503372380	5350	5350	5350	5350	0
350	20231228	143100	503372380	5350	5350	5350	5350	0
351	20231228	143000	503372380	5350	5350	5350	5350	0
352	20231228	142900	503372380	5350	5350	5350	5350	0
353	20231228	142800	503372380	5350	5350	5350	5350	100
354	20231228	142700	502837380	5350	5350	5350	5350	12
355	20231228	142600	502773180	5350	5340	5350	5340	204
356	20231228	142500	501683750	5360	5360	5360	5360	0
357	20231228	142400	501683750	5360	5350	5360	5350	15
358	20231228	142300	501603470	5350	5360	5360	5350	11
359	20231228	142200	501544590	5360	5360	5360	5360	0
360	20231228	142100	501544590	5360	5360	5360	5360	3
361	20231228	142000	501528510	5360	5350	5360	5340	563
362	20231228	141900	498519210	5350	5350	5350	5350	0
363	20231228	141800	498519210	5350	5360	5360	5350	196
364	20231228	141700	497470530	5370	5370	5370	5360	1111
365	20231228	141600	491511570	5370	5350	5370	5350	5473
366	20231228	141500	462194050	5340	5340	5340	5340	120
367	20231228	141400	461553250	5340	5340	5340	5340	44
368	20231228	141300	461318290	5340	5340	5340	5340	3
369	20231228	141200	461302270	5340	5350	5350	5340	109
370	20231228	141100	460720200	5350	5350	5350	5350	1
371	20231228	141000	460714850	5350	5350	5350	5350	0
372	20231228	140900	460714850	5350	5340	5350	5340	951
373	20231228	140800	455636170	5340	5340	5340	5340	0
374	20231228	140700	455636170	5340	5340	5340	5340	428
375	20231228	140600	453350650	5330	5330	5330	5330	1802
376	20231228	140500	443745990	5310	5310	5310	5310	1
377	20231228	140400	443740680	5320	5320	5320	5320	0
378	20231228	140300	443740680	5320	5320	5320	5320	0
379	20231228	140200	443740680	5320	5320	5330	5320	796
380	20231228	140100	439505880	5320	5320	5320	5320	10
381	20231228	140000	439452680	5320	5330	5330	5320	704
382	20231228	135900	435704360	5330	5330	5330	5330	0
383	20231228	135800	435704360	5330	5320	5330	5320	237
384	20231228	135700	434442500	5330	5330	5330	5330	1158
385	20231228	135600	428270360	5330	5330	5330	5330	52
386	20231228	135500	427993200	5340	5340	5340	5340	0
387	20231228	135400	427993200	5340	5330	5340	5330	502
388	20231228	135300	425317100	5330	5330	5330	5330	94
389	20231228	135200	424816080	5330	5320	5330	5320	259
390	20231228	135100	423438170	5320	5320	5320	5320	0
391	20231228	135000	423438170	5320	5320	5320	5320	0
392	20231228	134900	423438170	5320	5320	5320	5320	3
393	20231228	134800	423422210	5330	5330	5330	5330	200
394	20231228	134700	422356210	5330	5330	5330	5330	7
395	20231228	134600	422318900	5330	5330	5330	5330	0
396	20231228	134500	422318900	5330	5320	5330	5320	100
397	20231228	134400	421786340	5310	5310	5310	5310	0
398	20231228	134300	421786340	5310	5310	5310	5310	0
399	20231228	134200	421786340	5310	5310	5320	5310	2933
400	20231228	134100	406203890	5310	5310	5320	5300	1149
401	20231228	134000	400100300	5310	5310	5310	5310	240
402	20231228	133900	398825900	5310	5310	5310	5310	54
403	20231228	133800	398539160	5310	5310	5310	5310	0
404	20231228	133700	398539160	5310	5310	5310	5310	444
405	20231228	133600	396181520	5300	5300	5300	5300	0
406	20231228	133500	396181520	5300	5300	5300	5300	0
407	20231228	133400	396181520	5300	5300	5300	5300	0
408	20231228	133300	396181520	5300	5300	5300	5300	40
409	20231228	133200	395969520	5300	5300	5300	5300	0
410	20231228	133100	395969520	5300	5300	5300	5300	651
411	20231228	133000	392519220	5310	5310	5310	5310	0
412	20231228	132900	392519220	5310	5310	5310	5310	0
413	20231228	132800	392519220	5310	5310	5310	5310	2
414	20231228	132700	392508600	5310	5310	5310	5310	0
415	20231228	132600	392508600	5310	5310	5310	5310	135
416	20231228	132500	391791750	5320	5320	5320	5320	0
417	20231228	132400	391791750	5320	5320	5320	5320	0
418	20231228	132300	391791750	5320	5320	5320	5320	0
419	20231228	132200	391791750	5320	5320	5320	5320	0
420	20231228	132100	391791750	5320	5320	5320	5320	0
421	20231228	132000	391791750	5320	5320	5320	5320	0
422	20231228	131900	391791750	5320	5320	5320	5320	0
423	20231228	131800	391791750	5320	5320	5320	5320	0
424	20231228	131700	391791750	5320	5320	5320	5320	0
425	20231228	131600	391791750	5320	5320	5320	5320	0
426	20231228	131500	391791750	5320	5320	5320	5320	0
427	20231228	131400	391791750	5320	5320	5320	5320	0
428	20231228	131300	391791750	5320	5320	5320	5320	0
429	20231228	131200	391791750	5320	5320	5320	5320	1
430	20231228	131100	391786430	5320	5280	5320	5280	4
431	20231228	131000	391765270	5290	5300	5300	5290	2000
432	20231228	130900	381183690	5320	5320	5320	5320	0
433	20231228	130800	381183690	5320	5320	5320	5320	0
434	20231228	130700	381183690	5320	5320	5320	5320	0
435	20231228	130600	381183690	5320	5320	5320	5320	3
436	20231228	130500	381167730	5320	5320	5320	5320	0
437	20231228	130400	381167730	5320	5320	5320	5320	4
438	20231228	130300	381146450	5320	5310	5320	5300	222
439	20231228	130200	379969630	5320	5320	5320	5320	1
440	20231228	130100	379964310	5310	5310	5310	5310	0
441	20231228	130000	379964310	5310	5310	5310	5310	637
442	20231228	125900	376581840	5330	5330	5330	5330	0
443	20231228	125800	376581840	5330	5330	5330	5330	0
444	20231228	125700	376581840	5330	5330	5330	5330	0
445	20231228	125600	376581840	5330	5330	5330	5330	0
446	20231228	125500	376581840	5330	5330	5330	5330	0
447	20231228	125400	376581840	5330	5320	5330	5320	647
448	20231228	125300	373139520	5320	5320	5320	5320	2
449	20231228	125200	373128880	5320	5320	5320	5320	0
450	20231228	125100	373128880	5320	5320	5320	5320	0
451	20231228	125000	373128880	5320	5320	5320	5320	0
452	20231228	124900	373128880	5320	5320	5320	5320	0
453	20231228	124800	373128880	5320	5320	5320	5320	0
454	20231228	124700	373128880	5320	5320	5320	5320	18
455	20231228	124600	373033120	5320	5320	5320	5320	0
456	20231228	124500	373033120	5320	5320	5320	5320	0
457	20231228	124400	373033120	5320	5320	5320	5320	0
458	20231228	124300	373033120	5320	5320	5320	5320	0
459	20231228	124200	373033120	5320	5320	5320	5320	0
460	20231228	124100	373033120	5320	5320	5320	5320	0
461	20231228	124000	373033120	5320	5320	5320	5320	0
462	20231228	123900	373033120	5320	5320	5320	5320	6
463	20231228	123800	373001200	5270	5280	5280	5270	338
464	20231228	123700	371218820	5320	5320	5320	5320	0
465	20231228	123600	371218820	5320	5320	5320	5320	3
466	20231228	123500	371202860	5280	5290	5290	5280	3000
467	20231228	123400	355357980	5290	5310	5310	5290	3000
468	20231228	123300	339471580	5310	5310	5310	5310	200
469	20231228	123200	338409580	5320	5320	5320	5320	8
470	20231228	123100	338367020	5310	5310	5310	5310	10
471	20231228	123000	338313920	5310	5310	5310	5310	200
472	20231228	122900	337251920	5310	5310	5310	5310	0
473	20231228	122800	337251920	5310	5310	5310	5310	0
474	20231228	122700	337251920	5310	5320	5320	5310	51
475	20231228	122600	336980610	5300	5300	5300	5300	2
476	20231228	122500	336970010	5320	5320	5320	5320	0
477	20231228	122400	336970010	5320	5320	5320	5320	0
478	20231228	122300	336970010	5320	5320	5320	5320	0
479	20231228	122200	336970010	5320	5320	5320	5320	1
480	20231228	122100	336964690	5290	5290	5290	5290	0
481	20231228	122000	336964690	5290	5290	5290	5290	0
482	20231228	121900	336964690	5290	5290	5290	5290	0
483	20231228	121800	336964690	5290	5290	5290	5290	0
484	20231228	121700	336964690	5290	5290	5290	5290	0
485	20231228	121600	336964690	5290	5290	5290	5290	0
486	20231228	121500	336964690	5290	5290	5290	5290	640
487	20231228	121400	333579090	5330	5330	5330	5330	0
488	20231228	121300	333579090	5330	5330	5330	5330	0
489	20231228	121200	333579090	5330	5330	5330	5330	1
490	20231228	121100	333573760	5290	5310	5310	5290	4291
491	20231228	121000	310853050	5330	5330	5330	5330	0
492	20231228	120900	310853050	5330	5330	5330	5330	0
493	20231228	120800	310853050	5330	5330	5330	5330	0
494	20231228	120700	310853050	5330	5330	5330	5330	0
495	20231228	120600	310853050	5330	5330	5330	5330	0
496	20231228	120500	310853050	5330	5330	5330	5330	0
497	20231228	120400	310853050	5330	5330	5330	5330	0
498	20231228	120300	310853050	5330	5330	5330	5330	126
499	20231228	120200	310181470	5330	5330	5330	5330	0
500	20231228	120100	310181470	5330	5330	5330	5330	0
501	20231228	120000	310181470	5330	5320	5330	5320	48
502	20231228	115900	309926080	5310	5310	5310	5310	0
503	20231228	115800	309926080	5310	5310	5310	5310	0
504	20231228	115700	309926080	5310	5310	5310	5310	0
505	20231228	115600	309926080	5310	5310	5310	5310	0
506	20231228	115500	309926080	5310	5310	5310	5310	1
507	20231228	115400	309920770	5320	5320	5320	5320	5
508	20231228	115300	309894170	5310	5310	5310	5310	1000
509	20231228	115200	304584170	5320	5320	5320	5320	0
510	20231228	115100	304584170	5320	5320	5320	5320	0
511	20231228	115000	304584170	5320	5320	5320	5320	50
512	20231228	114900	304318170	5320	5320	5320	5320	0
513	20231228	114800	304318170	5320	5320	5320	5320	0
514	20231228	114700	304318170	5320	5320	5320	5320	0
515	20231228	114600	304318170	5320	5320	5320	5320	150
516	20231228	114500	303520170	5330	5330	5330	5330	0
517	20231228	114400	303520170	5330	5330	5330	5330	0
518	20231228	114300	303520170	5330	5330	5330	5330	0
519	20231228	114200	303520170	5330	5330	5330	5330	0
520	20231228	114100	303520170	5330	5330	5330	5330	0
521	20231228	114000	303520170	5330	5330	5330	5330	0
522	20231228	113900	303520170	5330	5330	5330	5330	0
523	20231228	113800	303520170	5330	5330	5330	5330	6
524	20231228	113700	303488190	5310	5310	5330	5290	5157
525	20231228	113600	276195430	5310	5330	5330	5310	5000
526	20231228	113500	249616830	5350	5350	5350	5350	4
527	20231228	113400	249595430	5350	5340	5350	5340	29
528	20231228	113300	249440520	5340	5340	5340	5340	629
529	20231228	113200	246081660	5350	5350	5350	5350	0
530	20231228	113100	246081660	5350	5350	5350	5350	0
531	20231228	113000	246081660	5350	5350	5350	5350	0
532	20231228	112900	246081660	5350	5350	5350	5350	0
533	20231228	112800	246081660	5350	5350	5350	5350	0
534	20231228	112700	246081660	5350	5340	5350	5340	223
535	20231228	112600	244890760	5340	5340	5340	5340	152
536	20231228	112500	244079080	5350	5350	5350	5350	500
537	20231228	112400	241404080	5350	5350	5350	5350	501
538	20231228	112300	238723730	5350	5350	5350	5350	0
539	20231228	112200	238723730	5350	5350	5350	5350	34
540	20231228	112100	238541830	5340	5340	5340	5340	0
541	20231228	112000	238541830	5340	5340	5340	5340	0
542	20231228	111900	238541830	5340	5340	5340	5340	300
543	20231228	111800	236939830	5340	5320	5340	5320	2639
544	20231228	111700	222874320	5330	5320	5330	5320	199
545	20231228	111600	221814510	5320	5320	5320	5320	6
546	20231228	111500	221782590	5320	5320	5320	5320	0
547	20231228	111400	221782590	5320	5320	5320	5320	95
548	20231228	111300	221277190	5320	5320	5320	5320	0
549	20231228	111200	221277190	5320	5320	5320	5320	246
550	20231228	111100	219968470	5320	5320	5320	5320	0
551	20231228	111000	219968470	5320	5320	5320	5320	0
552	20231228	110900	219968470	5320	5320	5320	5320	0
553	20231228	110800	219968470	5320	5320	5320	5320	943
554	20231228	110700	214951710	5330	5330	5330	5330	2
555	20231228	110600	214941050	5330	5330	5330	5330	19
556	20231228	110500	214839780	5330	5330	5330	5330	0
557	20231228	110400	214839780	5330	5330	5330	5330	0
558	20231228	110300	214839780	5330	5330	5330	5330	0
559	20231228	110200	214839780	5330	5330	5330	5330	2
560	20231228	110100	214829120	5330	5330	5330	5330	1
561	20231228	110000	214823790	5330	5330	5330	5330	0
562	20231228	105900	214823790	5330	5330	5330	5330	0
563	20231228	105800	214823790	5330	5320	5330	5320	66
564	20231228	105700	214472620	5300	5300	5300	5300	306
565	20231228	105600	212850820	5330	5330	5330	5330	0
566	20231228	105500	212850820	5330	5330	5330	5330	0
567	20231228	105400	212850820	5330	5330	5330	5330	0
568	20231228	105300	212850820	5330	5300	5330	5290	1001
569	20231228	105200	207553790	5330	5320	5330	5300	4549
570	20231228	105100	183437190	5350	5350	5350	5350	1
571	20231228	105000	183431840	5310	5310	5310	5310	0
572	20231228	104900	183431840	5310	5330	5330	5310	5000
573	20231228	104800	156863550	5350	5350	5350	5350	8
574	20231228	104700	156820750	5330	5340	5340	5330	4
575	20231228	104600	156799410	5360	5340	5360	5340	801
576	20231228	104500	152522050	5360	5340	5360	5340	3
577	20231228	104400	152506010	5360	5360	5360	5360	8
578	20231228	104300	152463130	5350	5350	5350	5350	256
579	20231228	104200	151093530	5350	5350	5350	5350	4
580	20231228	104100	151072130	5350	5350	5350	5350	4
581	20231228	104000	151050730	5350	5350	5350	5350	0
582	20231228	103900	151050730	5350	5350	5350	5350	337
583	20231228	103800	149247780	5340	5350	5350	5340	531
584	20231228	103700	146408040	5370	5370	5370	5370	13
585	20231228	103600	146338230	5370	5370	5370	5370	0
586	20231228	103500	146338230	5370	5370	5370	5370	9
587	20231228	103400	146289900	5370	5370	5370	5370	0
588	20231228	103300	146289900	5370	5370	5370	5370	4
589	20231228	103200	146268420	5370	5370	5370	5370	4
590	20231228	103100	146246940	5370	5370	5370	5370	0
591	20231228	103000	146246940	5370	5370	5370	5370	0
592	20231228	102900	146246940	5370	5370	5370	5370	1
593	20231228	102800	146241570	5350	5350	5350	5350	3
594	20231228	102700	146225520	5370	5370	5370	5370	0
595	20231228	102600	146225520	5370	5370	5370	5370	1
596	20231228	102500	146220150	5360	5360	5360	5360	1
597	20231228	102400	146214790	5360	5360	5360	5360	8
598	20231228	102300	146171910	5360	5360	5370	5360	1056
599	20231228	102200	140504350	5360	5350	5360	5350	1390
600	20231228	102100	133053960	5350	5350	5350	5350	79
601	20231228	102000	132631310	5350	5360	5360	5350	284
602	20231228	101900	131110270	5350	5350	5350	5350	197
603	20231228	101800	130056320	5350	5340	5350	5340	213
604	20231228	101700	128917770	5340	5340	5340	5340	500
605	20231228	101600	126247770	5340	5340	5340	5340	30
606	20231228	101500	126087570	5320	5320	5320	5320	0
607	20231228	101400	126087570	5320	5320	5320	5320	0
608	20231228	101300	126087570	5320	5320	5320	5320	13
609	20231228	101200	126018410	5320	5350	5350	5320	5
610	20231228	101100	125991780	5320	5320	5320	5320	0
611	20231228	101000	125991780	5320	5320	5320	5320	57
612	20231228	100900	125688540	5350	5350	5350	5350	0
613	20231228	100800	125688540	5350	5310	5350	5310	3127
614	20231228	100700	109084100	5310	5310	5310	5310	0
615	20231228	100600	109084100	5310	5310	5310	5310	1408
616	20231228	100500	101607620	5340	5340	5340	5340	11
617	20231228	100400	101548880	5320	5320	5320	5320	0
618	20231228	100300	101548880	5320	5320	5320	5300	4083
619	20231228	100200	79894840	5320	5320	5320	5320	580
620	20231228	100100	76809240	5350	5340	5350	5340	8
621	20231228	100000	76766450	5330	5330	5330	5330	1133
622	20231228	095900	70727560	5340	5340	5340	5340	1
623	20231228	095800	70722220	5340	5340	5340	5340	0
624	20231228	095700	70722220	5340	5340	5340	5340	78
625	20231228	095600	70305700	5340	5340	5340	5340	208
626	20231228	095500	69194980	5340	5340	5340	5340	0
627	20231228	095400	69194980	5340	5340	5340	5340	1
628	20231228	095300	69189640	5340	5340	5340	5340	4
629	20231228	095200	69168280	5340	5340	5340	5340	8
630	20231228	095100	69125560	5360	5360	5360	5360	0
631	20231228	095000	69125560	5360	5350	5360	5350	58
632	20231228	094900	68815180	5360	5360	5360	5360	0
633	20231228	094800	68815180	5360	5360	5360	5360	0
634	20231228	094700	68815180	5360	5360	5360	5360	8
635	20231228	094600	68772300	5360	5360	5360	5360	20
636	20231228	094500	68665100	5360	5360	5360	5360	0
637	20231228	094400	68665100	5360	5350	5360	5350	100
638	20231228	094300	68129600	5360	5340	5360	5340	16
639	20231228	094200	68044140	5360	5360	5360	5360	0
640	20231228	094100	68044140	5360	5360	5360	5360	240
641	20231228	094000	66757740	5360	5360	5360	5360	15
642	20231228	093900	66677340	5360	5320	5360	5320	14
643	20231228	093800	66602540	5360	5350	5360	5350	371
644	20231228	093700	64617500	5350	5340	5350	5340	1716
645	20231228	093600	55437300	5310	5350	5350	5310	1002
646	20231228	093500	50110270	5350	5350	5350	5350	0
647	20231228	093400	50110270	5350	5350	5350	5350	0
648	20231228	093300	50110270	5350	5340	5350	5340	532
649	20231228	093200	47264370	5330	5330	5330	5330	171
650	20231228	093100	46352940	5330	5330	5330	5330	2
651	20231228	093000	46342280	5330	5330	5330	5330	5
652	20231228	092900	46315630	5340	5330	5340	5330	101
653	20231228	092800	45777240	5330	5330	5330	5330	137
654	20231228	092700	45047030	5330	5330	5330	5330	1502
655	20231228	092600	37041370	5330	5330	5330	5330	2
656	20231228	092500	37030710	5340	5340	5340	5340	4
657	20231228	092400	37009350	5310	5310	5310	5310	15
658	20231228	092300	36929700	5340	5330	5340	5320	1605
659	20231228	092200	28360950	5340	5340	5340	5330	311
660	20231228	092100	26702290	5340	5330	5340	5330	1130
661	20231228	092000	20679190	5330	5310	5330	5310	968
662	20231228	091900	15530380	5310	5280	5320	5280	1595
663	20231228	091800	7063620	5280	5280	5280	5280	0
664	20231228	091700	7063620	5280	5290	5290	5280	105
665	20231228	091600	6508870	5310	5310	5310	5310	1
666	20231228	091500	6503560	5310	5300	5310	5300	77
667	20231228	091400	6095450	5320	5320	5320	5320	1
668	20231228	091300	6090130	5320	5320	5320	5290	18
669	20231228	091200	5994520	5320	5320	5320	5310	249
670	20231228	091100	4670420	5320	5320	5320	5320	10
671	20231228	091000	4617220	5320	5320	5320	5320	4
672	20231228	090900	4595940	5320	5310	5320	5310	6
673	20231228	090800	4564060	5310	5310	5310	5310	72
674	20231228	090700	4181740	5300	5300	5300	5300	1
675	20231228	090600	4176440	5320	5320	5320	5320	0
676	20231228	090500	4176440	5320	5320	5320	5320	0
677	20231228	090400	4176440	5320	5290	5320	5280	189
678	20231228	090300	3178470	5310	5290	5320	5290	532
679	20231228	090200	354250	5290	5290	5290	5290	5
680	20231228	090100	327800	5280	5280	5280	5280	18
681	20231228	090000	232760	5290	5290	5290	5290	44