KissMeData/408920/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	213100	282740660	2390	2390	2390	2390	2664
3	20231228	213000	282740660	2390	2390	2390	2390	0
4	20231228	212900	282740660	2390	2390	2390	2390	0
5	20231228	212800	282740660	2390	2390	2390	2390	0
6	20231228	212700	282740660	2390	2390	2390	2390	0
7	20231228	212600	282740660	2390	2390	2390	2390	0
8	20231228	212500	282740660	2390	2390	2390	2390	0
9	20231228	212400	282740660	2390	2390	2390	2390	0
10	20231228	212300	282740660	2390	2390	2390	2390	0
11	20231228	212200	282740660	2390	2390	2390	2390	0
12	20231228	212100	282740660	2390	2390	2390	2390	0
13	20231228	212000	282740660	2390	2390	2390	2390	0
14	20231228	211900	282740660	2390	2390	2390	2390	0
15	20231228	211800	282740660	2390	2390	2390	2390	0
16	20231228	211700	282740660	2390	2390	2390	2390	0
17	20231228	211600	282740660	2390	2390	2390	2390	0
18	20231228	211500	282740660	2390	2390	2390	2390	0
19	20231228	211400	282740660	2390	2390	2390	2390	0
20	20231228	211300	282740660	2390	2390	2390	2390	0
21	20231228	211200	282740660	2390	2390	2390	2390	0
22	20231228	211100	282740660	2390	2390	2390	2390	0
23	20231228	211000	282740660	2390	2390	2390	2390	0
24	20231228	210900	282740660	2390	2390	2390	2390	0
25	20231228	210800	282740660	2390	2390	2390	2390	0
26	20231228	210700	282740660	2390	2390	2390	2390	0
27	20231228	210600	282740660	2390	2390	2390	2390	0
28	20231228	210500	282740660	2390	2390	2390	2390	0
29	20231228	210400	282740660	2390	2390	2390	2390	0
30	20231228	210300	282740660	2390	2390	2390	2390	0
31	20231228	210200	282740660	2390	2390	2390	2390	0
32	20231228	210100	282740660	2390	2390	2390	2390	2664
33	20231228	210000	282740660	2390	2390	2390	2390	0
34	20231228	205900	282740660	2390	2390	2390	2390	0
35	20231228	205800	282740660	2390	2390	2390	2390	0
36	20231228	205700	282740660	2390	2390	2390	2390	0
37	20231228	205600	282740660	2390	2390	2390	2390	0
38	20231228	205500	282740660	2390	2390	2390	2390	0
39	20231228	205400	282740660	2390	2390	2390	2390	0
40	20231228	205300	282740660	2390	2390	2390	2390	0
41	20231228	205200	282740660	2390	2390	2390	2390	0
42	20231228	205100	282740660	2390	2390	2390	2390	0
43	20231228	205000	282740660	2390	2390	2390	2390	0
44	20231228	204900	282740660	2390	2390	2390	2390	0
45	20231228	204800	282740660	2390	2390	2390	2390	0
46	20231228	204700	282740660	2390	2390	2390	2390	0
47	20231228	204600	282740660	2390	2390	2390	2390	0
48	20231228	204500	282740660	2390	2390	2390	2390	0
49	20231228	204400	282740660	2390	2390	2390	2390	0
50	20231228	204300	282740660	2390	2390	2390	2390	0
51	20231228	204200	282740660	2390	2390	2390	2390	0
52	20231228	204100	282740660	2390	2390	2390	2390	0
53	20231228	204000	282740660	2390	2390	2390	2390	0
54	20231228	203900	282740660	2390	2390	2390	2390	0
55	20231228	203800	282740660	2390	2390	2390	2390	0
56	20231228	203700	282740660	2390	2390	2390	2390	0
57	20231228	203600	282740660	2390	2390	2390	2390	0
58	20231228	203500	282740660	2390	2390	2390	2390	0
59	20231228	203400	282740660	2390	2390	2390	2390	0
60	20231228	203300	282740660	2390	2390	2390	2390	0
61	20231228	203200	282740660	2390	2390	2390	2390	0
62	20231228	203100	282740660	2390	2390	2390	2390	2664
63	20231228	203000	282740660	2390	2390	2390	2390	0
64	20231228	202900	282740660	2390	2390	2390	2390	0
65	20231228	202800	282740660	2390	2390	2390	2390	0
66	20231228	202700	282740660	2390	2390	2390	2390	0
67	20231228	202600	282740660	2390	2390	2390	2390	0
68	20231228	202500	282740660	2390	2390	2390	2390	0
69	20231228	202400	282740660	2390	2390	2390	2390	0
70	20231228	202300	282740660	2390	2390	2390	2390	0
71	20231228	202200	282740660	2390	2390	2390	2390	0
72	20231228	202100	282740660	2390	2390	2390	2390	0
73	20231228	202000	282740660	2390	2390	2390	2390	0
74	20231228	201900	282740660	2390	2390	2390	2390	0
75	20231228	201800	282740660	2390	2390	2390	2390	0
76	20231228	201700	282740660	2390	2390	2390	2390	0
77	20231228	201600	282740660	2390	2390	2390	2390	0
78	20231228	201500	282740660	2390	2390	2390	2390	0
79	20231228	201400	282740660	2390	2390	2390	2390	0
80	20231228	201300	282740660	2390	2390	2390	2390	0
81	20231228	201200	282740660	2390	2390	2390	2390	0
82	20231228	201100	282740660	2390	2390	2390	2390	0
83	20231228	201000	282740660	2390	2390	2390	2390	0
84	20231228	200900	282740660	2390	2390	2390	2390	0
85	20231228	200800	282740660	2390	2390	2390	2390	0
86	20231228	200700	282740660	2390	2390	2390	2390	0
87	20231228	200600	282740660	2390	2390	2390	2390	0
88	20231228	200500	282740660	2390	2390	2390	2390	0
89	20231228	200400	282740660	2390	2390	2390	2390	0
90	20231228	200300	282740660	2390	2390	2390	2390	0
91	20231228	200200	282740660	2390	2390	2390	2390	0
92	20231228	200100	282740660	2390	2390	2390	2390	2664
93	20231228	200000	282740660	2390	2390	2390	2390	0
94	20231228	195900	282740660	2390	2390	2390	2390	0
95	20231228	195800	282740660	2390	2390	2390	2390	0
96	20231228	195700	282740660	2390	2390	2390	2390	0
97	20231228	195600	282740660	2390	2390	2390	2390	0
98	20231228	195500	282740660	2390	2390	2390	2390	0
99	20231228	195400	282740660	2390	2390	2390	2390	0
100	20231228	195300	282740660	2390	2390	2390	2390	0
101	20231228	195200	282740660	2390	2390	2390	2390	0
102	20231228	195100	282740660	2390	2390	2390	2390	0
103	20231228	195000	282740660	2390	2390	2390	2390	0
104	20231228	194900	282740660	2390	2390	2390	2390	0
105	20231228	194800	282740660	2390	2390	2390	2390	0
106	20231228	194700	282740660	2390	2390	2390	2390	0
107	20231228	194600	282740660	2390	2390	2390	2390	0
108	20231228	194500	282740660	2390	2390	2390	2390	0
109	20231228	194400	282740660	2390	2390	2390	2390	0
110	20231228	194300	282740660	2390	2390	2390	2390	0
111	20231228	194200	282740660	2390	2390	2390	2390	0
112	20231228	194100	282740660	2390	2390	2390	2390	0
113	20231228	194000	282740660	2390	2390	2390	2390	0
114	20231228	193900	282740660	2390	2390	2390	2390	0
115	20231228	193800	282740660	2390	2390	2390	2390	0
116	20231228	193700	282740660	2390	2390	2390	2390	0
117	20231228	193600	282740660	2390	2390	2390	2390	0
118	20231228	193500	282740660	2390	2390	2390	2390	0
119	20231228	193400	282740660	2390	2390	2390	2390	0
120	20231228	193300	282740660	2390	2390	2390	2390	0
121	20231228	193200	282740660	2390	2390	2390	2390	0
122	20231228	193100	282740660	2390	2390	2390	2390	2664
123	20231228	193000	282740660	2390	2390	2390	2390	0
124	20231228	192900	282740660	2390	2390	2390	2390	0
125	20231228	192800	282740660	2390	2390	2390	2390	0
126	20231228	192700	282740660	2390	2390	2390	2390	0
127	20231228	192600	282740660	2390	2390	2390	2390	0
128	20231228	192500	282740660	2390	2390	2390	2390	0
129	20231228	192400	282740660	2390	2390	2390	2390	0
130	20231228	192300	282740660	2390	2390	2390	2390	0
131	20231228	192200	282740660	2390	2390	2390	2390	0
132	20231228	192100	282740660	2390	2390	2390	2390	0
133	20231228	192000	282740660	2390	2390	2390	2390	0
134	20231228	191900	282740660	2390	2390	2390	2390	0
135	20231228	191800	282740660	2390	2390	2390	2390	0
136	20231228	191700	282740660	2390	2390	2390	2390	0
137	20231228	191600	282740660	2390	2390	2390	2390	0
138	20231228	191500	282740660	2390	2390	2390	2390	0
139	20231228	191400	282740660	2390	2390	2390	2390	0
140	20231228	191300	282740660	2390	2390	2390	2390	0
141	20231228	191200	282740660	2390	2390	2390	2390	0
142	20231228	191100	282740660	2390	2390	2390	2390	0
143	20231228	191000	282740660	2390	2390	2390	2390	0
144	20231228	190900	282740660	2390	2390	2390	2390	0
145	20231228	190800	282740660	2390	2390	2390	2390	0
146	20231228	190700	282740660	2390	2390	2390	2390	0
147	20231228	190600	282740660	2390	2390	2390	2390	0
148	20231228	190500	282740660	2390	2390	2390	2390	0
149	20231228	190400	282740660	2390	2390	2390	2390	0
150	20231228	190300	282740660	2390	2390	2390	2390	0
151	20231228	190200	282740660	2390	2390	2390	2390	0
152	20231228	190100	282740660	2390	2390	2390	2390	2664
153	20231228	190000	282740660	2390	2390	2390	2390	0
154	20231228	185900	282740660	2390	2390	2390	2390	0
155	20231228	185800	282740660	2390	2390	2390	2390	0
156	20231228	185700	282740660	2390	2390	2390	2390	0
157	20231228	185600	282740660	2390	2390	2390	2390	0
158	20231228	185500	282740660	2390	2390	2390	2390	0
159	20231228	185400	282740660	2390	2390	2390	2390	0
160	20231228	185300	282740660	2390	2390	2390	2390	0
161	20231228	185200	282740660	2390	2390	2390	2390	0
162	20231228	185100	282740660	2390	2390	2390	2390	0
163	20231228	185000	282740660	2390	2390	2390	2390	0
164	20231228	184900	282740660	2390	2390	2390	2390	0
165	20231228	184800	282740660	2390	2390	2390	2390	0
166	20231228	184700	282740660	2390	2390	2390	2390	0
167	20231228	184600	282740660	2390	2390	2390	2390	0
168	20231228	184500	282740660	2390	2390	2390	2390	0
169	20231228	184400	282740660	2390	2390	2390	2390	0
170	20231228	184300	282740660	2390	2390	2390	2390	0
171	20231228	184200	282740660	2390	2390	2390	2390	0
172	20231228	184100	282740660	2390	2390	2390	2390	0
173	20231228	184000	282740660	2390	2390	2390	2390	0
174	20231228	183900	282740660	2390	2390	2390	2390	0
175	20231228	183800	282740660	2390	2390	2390	2390	0
176	20231228	183700	282740660	2390	2390	2390	2390	0
177	20231228	183600	282740660	2390	2390	2390	2390	0
178	20231228	183500	282740660	2390	2390	2390	2390	0
179	20231228	183400	282740660	2390	2390	2390	2390	0
180	20231228	183300	282740660	2390	2390	2390	2390	0
181	20231228	183200	282740660	2390	2390	2390	2390	0
182	20231228	183100	282740660	2390	2390	2390	2390	2664
183	20231228	183000	282740660	2390	2390	2390	2390	0
184	20231228	182900	282740660	2390	2390	2390	2390	0
185	20231228	182800	282740660	2390	2390	2390	2390	0
186	20231228	182700	282740660	2390	2390	2390	2390	0
187	20231228	182600	282740660	2390	2390	2390	2390	0
188	20231228	182500	282740660	2390	2390	2390	2390	0
189	20231228	182400	282740660	2390	2390	2390	2390	0
190	20231228	182300	282740660	2390	2390	2390	2390	0
191	20231228	182200	282740660	2390	2390	2390	2390	0
192	20231228	182100	282740660	2390	2390	2390	2390	0
193	20231228	182000	282740660	2390	2390	2390	2390	0
194	20231228	181900	282740660	2390	2390	2390	2390	0
195	20231228	181800	282740660	2390	2390	2390	2390	0
196	20231228	181700	282740660	2390	2390	2390	2390	0
197	20231228	181600	282740660	2390	2390	2390	2390	0
198	20231228	181500	282740660	2390	2390	2390	2390	0
199	20231228	181400	282740660	2390	2390	2390	2390	0
200	20231228	181300	282740660	2390	2390	2390	2390	0
201	20231228	181200	282740660	2390	2390	2390	2390	0
202	20231228	181100	282740660	2390	2390	2390	2390	0
203	20231228	181000	282740660	2390	2390	2390	2390	0
204	20231228	180900	282740660	2390	2390	2390	2390	0
205	20231228	180800	282740660	2390	2390	2390	2390	0
206	20231228	180700	282740660	2390	2390	2390	2390	0
207	20231228	180600	282740660	2390	2390	2390	2390	0
208	20231228	180500	282740660	2390	2390	2390	2390	0
209	20231228	180400	282740660	2390	2390	2390	2390	0
210	20231228	180300	282740660	2390	2390	2390	2390	0
211	20231228	180200	282740660	2390	2390	2390	2390	0
212	20231228	180100	282740660	2390	2390	2390	2390	2664
213	20231228	180000	282740660	2390	2390	2390	2390	0
214	20231228	175900	282740660	2390	2390	2390	2390	0
215	20231228	175800	282740660	2390	2390	2390	2390	0
216	20231228	175700	282740660	2390	2390	2390	2390	0
217	20231228	175600	282740660	2390	2390	2390	2390	0
218	20231228	175500	282740660	2390	2390	2390	2390	0
219	20231228	175400	282740660	2390	2390	2390	2390	0
220	20231228	175300	282740660	2390	2390	2390	2390	0
221	20231228	175200	282740660	2390	2390	2390	2390	0
222	20231228	175100	282740660	2390	2390	2390	2390	0
223	20231228	175000	282740660	2390	2390	2390	2390	0
224	20231228	174900	282740660	2390	2390	2390	2390	0
225	20231228	174800	282740660	2390	2390	2390	2390	0
226	20231228	174700	282740660	2390	2390	2390	2390	0
227	20231228	174600	282740660	2390	2390	2390	2390	0
228	20231228	174500	282740660	2390	2390	2390	2390	0
229	20231228	174400	282740660	2390	2390	2390	2390	0
230	20231228	174300	282740660	2390	2390	2390	2390	0
231	20231228	174200	282740660	2390	2390	2390	2390	0
232	20231228	174100	282740660	2390	2390	2390	2390	0
233	20231228	174000	282740660	2390	2390	2390	2390	0
234	20231228	173900	282740660	2390	2390	2390	2390	0
235	20231228	173800	282740660	2390	2390	2390	2390	0
236	20231228	173700	282740660	2390	2390	2390	2390	0
237	20231228	173600	282740660	2390	2390	2390	2390	0
238	20231228	173500	282740660	2390	2390	2390	2390	0
239	20231228	173400	282740660	2390	2390	2390	2390	0
240	20231228	173300	282740660	2390	2390	2390	2390	0
241	20231228	173200	282740660	2390	2390	2390	2390	0
242	20231228	173100	282740660	2390	2390	2390	2390	2664
243	20231228	173000	282740660	2390	2390	2390	2390	0
244	20231228	172900	282740660	2390	2390	2390	2390	0
245	20231228	172800	282740660	2390	2390	2390	2390	0
246	20231228	172700	282740660	2390	2390	2390	2390	0
247	20231228	172600	282740660	2390	2390	2390	2390	0
248	20231228	172500	282740660	2390	2390	2390	2390	0
249	20231228	172400	282740660	2390	2390	2390	2390	0
250	20231228	172300	282740660	2390	2390	2390	2390	0
251	20231228	172200	282740660	2390	2390	2390	2390	0
252	20231228	172100	282740660	2390	2390	2390	2390	0
253	20231228	172000	282740660	2390	2390	2390	2390	0
254	20231228	171900	282740660	2390	2390	2390	2390	0
255	20231228	171800	282740660	2390	2390	2390	2390	0
256	20231228	171700	282740660	2390	2390	2390	2390	0
257	20231228	171600	282740660	2390	2390	2390	2390	0
258	20231228	171500	282740660	2390	2390	2390	2390	0
259	20231228	171400	282740660	2390	2390	2390	2390	0
260	20231228	171300	282740660	2390	2390	2390	2390	0
261	20231228	171200	282740660	2390	2390	2390	2390	0
262	20231228	171100	282740660	2390	2390	2390	2390	0
263	20231228	171000	282740660	2390	2390	2390	2390	0
264	20231228	170900	282740660	2390	2390	2390	2390	0
265	20231228	170800	282740660	2390	2390	2390	2390	0
266	20231228	170700	282740660	2390	2390	2390	2390	0
267	20231228	170600	282740660	2390	2390	2390	2390	0
268	20231228	170500	282740660	2390	2390	2390	2390	0
269	20231228	170400	282740660	2390	2390	2390	2390	0
270	20231228	170300	282740660	2390	2390	2390	2390	0
271	20231228	170200	282740660	2390	2390	2390	2390	0
272	20231228	170100	282740660	2390	2390	2390	2390	2664
273	20231228	170000	282740660	2390	2390	2390	2390	0
274	20231228	165900	282740660	2390	2390	2390	2390	0
275	20231228	165800	282740660	2390	2390	2390	2390	0
276	20231228	165700	282740660	2390	2390	2390	2390	0
277	20231228	165600	282740660	2390	2390	2390	2390	0
278	20231228	165500	282740660	2390	2390	2390	2390	0
279	20231228	165400	282740660	2390	2390	2390	2390	0
280	20231228	165300	282740660	2390	2390	2390	2390	0
281	20231228	165200	282740660	2390	2390	2390	2390	0
282	20231228	165100	282740660	2390	2390	2390	2390	0
283	20231228	165000	282740660	2390	2390	2390	2390	0
284	20231228	164900	282740660	2390	2390	2390	2390	0
285	20231228	164800	282740660	2390	2390	2390	2390	0
286	20231228	164700	282740660	2390	2390	2390	2390	0
287	20231228	164600	282740660	2390	2390	2390	2390	0
288	20231228	164500	282740660	2390	2390	2390	2390	0
289	20231228	164400	282740660	2390	2390	2390	2390	0
290	20231228	164300	282740660	2390	2390	2390	2390	0
291	20231228	164200	282740660	2390	2390	2390	2390	0
292	20231228	164100	282740660	2390	2390	2390	2390	0
293	20231228	164000	282740660	2390	2390	2390	2390	0
294	20231228	163900	282740660	2390	2390	2390	2390	0
295	20231228	163800	282740660	2390	2390	2390	2390	0
296	20231228	163700	282740660	2390	2390	2390	2390	0
297	20231228	163600	282740660	2390	2390	2390	2390	0
298	20231228	163500	282740660	2390	2390	2390	2390	0
299	20231228	163400	282740660	2390	2390	2390	2390	0
300	20231228	163300	282740660	2390	2390	2390	2390	0
301	20231228	163200	282740660	2390	2390	2390	2390	0
302	20231228	163100	282740660	2390	2390	2390	2390	2664
303	20231228	163000	282740660	2390	2390	2390	2390	0
304	20231228	162900	282740660	2390	2390	2390	2390	0
305	20231228	162800	282740660	2390	2390	2390	2390	0
306	20231228	162700	282740660	2390	2390	2390	2390	0
307	20231228	162600	282740660	2390	2390	2390	2390	0
308	20231228	162500	282740660	2390	2390	2390	2390	0
309	20231228	162400	282740660	2390	2390	2390	2390	0
310	20231228	162300	282740660	2390	2390	2390	2390	0
311	20231228	162200	282740660	2390	2390	2390	2390	0
312	20231228	162100	282740660	2390	2390	2390	2390	0
313	20231228	162000	282740660	2390	2390	2390	2390	0
314	20231228	161900	282740660	2390	2390	2390	2390	0
315	20231228	161800	282740660	2390	2390	2390	2390	0
316	20231228	161700	282740660	2390	2390	2390	2390	0
317	20231228	161600	282740660	2390	2390	2390	2390	0
318	20231228	161500	282740660	2390	2390	2390	2390	0
319	20231228	161400	282740660	2390	2390	2390	2390	0
320	20231228	161300	282740660	2390	2390	2390	2390	0
321	20231228	161200	282740660	2390	2390	2390	2390	0
322	20231228	161100	282740660	2390	2390	2390	2390	0
323	20231228	161000	282740660	2390	2390	2390	2390	0
324	20231228	160900	282740660	2390	2390	2390	2390	0
325	20231228	160800	282740660	2390	2390	2390	2390	0
326	20231228	160700	282740660	2390	2390	2390	2390	0
327	20231228	160600	282740660	2390	2390	2390	2390	0
328	20231228	160500	282740660	2390	2390	2390	2390	0
329	20231228	160400	282740660	2390	2390	2390	2390	0
330	20231228	160300	282740660	2390	2390	2390	2390	0
331	20231228	160200	282740660	2390	2390	2390	2390	0
332	20231228	160100	282740660	2390	2390	2390	2390	2664
333	20231228	160000	282740660	2390	2390	2390	2390	0
334	20231228	155900	282740660	2390	2390	2390	2390	0
335	20231228	155800	282740660	2390	2390	2390	2390	0
336	20231228	155700	282740660	2390	2390	2390	2390	0
337	20231228	155600	282740660	2390	2390	2390	2390	0
338	20231228	155500	282740660	2390	2390	2390	2390	0
339	20231228	155400	282740660	2390	2390	2390	2390	0
340	20231228	155300	282740660	2390	2390	2390	2390	0
341	20231228	155200	282740660	2390	2390	2390	2390	0
342	20231228	155100	282740660	2390	2390	2390	2390	0
343	20231228	155000	282740660	2390	2390	2390	2390	0
344	20231228	154900	282740660	2390	2390	2390	2390	0
345	20231228	154800	282740660	2390	2390	2390	2390	0
346	20231228	154700	282740660	2390	2390	2390	2390	0
347	20231228	154600	282740660	2390	2390	2390	2390	0
348	20231228	154500	282740660	2390	2390	2390	2390	0
349	20231228	154400	282740660	2390	2390	2390	2390	0
350	20231228	154300	282740660	2390	2390	2390	2390	0
351	20231228	154200	282740660	2390	2390	2390	2390	0
352	20231228	154100	282740660	2390	2390	2390	2390	0
353	20231228	154000	282740660	2390	2390	2390	2390	0
354	20231228	153900	282740660	2390	2390	2390	2390	0
355	20231228	153800	282740660	2390	2390	2390	2390	0
356	20231228	153700	282740660	2390	2390	2390	2390	0
357	20231228	153600	282740660	2390	2390	2390	2390	0
358	20231228	153500	282740660	2390	2390	2390	2390	0
359	20231228	153400	282740660	2390	2390	2390	2390	0
360	20231228	153300	282740660	2390	2390	2390	2390	0
361	20231228	153200	282740660	2390	2390	2390	2390	0
362	20231228	153100	282740660	2390	2390	2390	2390	2664
363	20231228	153000	282740660	2390	2390	2390	2390	2664
364	20231228	152900	276373700	2405	2405	2405	2405	0
365	20231228	152800	276373700	2405	2405	2405	2405	0
366	20231228	152700	276373700	2405	2405	2405	2405	0
367	20231228	152600	276373700	2405	2405	2405	2405	0
368	20231228	152500	276373700	2405	2405	2405	2405	0
369	20231228	152400	276373700	2405	2405	2405	2405	0
370	20231228	152300	276373700	2405	2405	2405	2405	0
371	20231228	152200	276373700	2405	2405	2405	2405	0
372	20231228	152100	276373700	2405	2405	2405	2405	0
373	20231228	152000	276373700	2405	2405	2405	2405	0
374	20231228	151900	276373700	2405	2395	2405	2395	52
375	20231228	151800	276249150	2405	2405	2405	2405	0
376	20231228	151700	276249150	2405	2405	2405	2405	1
377	20231228	151600	276246745	2390	2395	2395	2390	1099
378	20231228	151500	273619095	2410	2410	2410	2410	0
379	20231228	151400	273619095	2410	2395	2410	2395	1594
380	20231228	151300	269801450	2390	2390	2390	2390	0
381	20231228	151200	269801450	2390	2395	2395	2390	1511
382	20231228	151100	266182680	2395	2410	2410	2395	6912
383	20231228	151000	249618035	2410	2410	2410	2410	0
384	20231228	150900	249618035	2410	2400	2410	2400	989
385	20231228	150800	247244425	2400	2400	2400	2400	25
386	20231228	150700	247184425	2400	2400	2400	2400	1
387	20231228	150600	247182025	2400	2400	2400	2400	300
388	20231228	150500	246462025	2410	2395	2410	2395	301
389	20231228	150400	245741115	2410	2410	2410	2410	0
390	20231228	150300	245741115	2410	2410	2410	2410	0
391	20231228	150200	245741115	2410	2410	2410	2410	0
392	20231228	150100	245741115	2410	2410	2410	2410	0
393	20231228	150000	245741115	2410	2395	2410	2395	41
394	20231228	145900	245642905	2410	2410	2410	2410	0
395	20231228	145800	245642905	2410	2410	2410	2410	0
396	20231228	145700	245642905	2410	2410	2410	2410	0
397	20231228	145600	245642905	2410	2410	2410	2410	3
398	20231228	145500	245635675	2410	2410	2410	2410	0
399	20231228	145400	245635675	2410	2410	2410	2410	100
400	20231228	145300	245394675	2410	2410	2410	2410	100
401	20231228	145200	245153675	2410	2410	2410	2410	0
402	20231228	145100	245153675	2410	2410	2410	2410	0
403	20231228	145000	245153675	2410	2410	2410	2410	0
404	20231228	144900	245153675	2410	2390	2410	2390	819
405	20231228	144800	243196145	2410	2410	2410	2410	0
406	20231228	144700	243196145	2410	2400	2410	2400	2
407	20231228	144600	243191335	2395	2395	2395	2395	6655
408	20231228	144500	227252610	2400	2405	2405	2400	3345
409	20231228	144400	219224180	2410	2410	2410	2410	0
410	20231228	144300	219224180	2410	2410	2410	2410	0
411	20231228	144200	219224180	2410	2410	2410	2410	0
412	20231228	144100	219224180	2410	2410	2410	2410	0
413	20231228	144000	219224180	2410	2410	2410	2410	0
414	20231228	143900	219224180	2410	2410	2410	2410	0
415	20231228	143800	219224180	2410	2410	2410	2410	0
416	20231228	143700	219224180	2410	2410	2410	2410	0
417	20231228	143600	219224180	2410	2410	2410	2410	0
418	20231228	143500	219224180	2410	2410	2410	2410	0
419	20231228	143400	219224180	2410	2410	2410	2410	0
420	20231228	143300	219224180	2410	2410	2410	2410	0
421	20231228	143200	219224180	2410	2395	2410	2395	27
422	20231228	143100	219159500	2410	2410	2410	2410	3
423	20231228	143000	219152270	2415	2395	2415	2395	6558
424	20231228	142900	203445840	2395	2395	2395	2395	2308
425	20231228	142800	197918180	2400	2400	2400	2400	0
426	20231228	142700	197918180	2400	2400	2400	2400	2
427	20231228	142600	197913380	2400	2400	2400	2400	1
428	20231228	142500	197910980	2400	2400	2400	2400	0
429	20231228	142400	197910980	2400	2400	2400	2400	0
430	20231228	142300	197910980	2400	2400	2400	2400	529
431	20231228	142200	196641380	2400	2400	2400	2400	0
432	20231228	142100	196641380	2400	2400	2400	2400	0
433	20231228	142000	196641380	2400	2400	2400	2400	1
434	20231228	141900	196638980	2400	2400	2400	2400	601
435	20231228	141800	195196580	2395	2395	2395	2395	4
436	20231228	141700	195187000	2400	2400	2400	2400	0
437	20231228	141600	195187000	2400	2400	2400	2400	1
438	20231228	141500	195184600	2415	2415	2415	2415	0
439	20231228	141400	195184600	2415	2415	2415	2415	1
440	20231228	141300	195182185	2410	2415	2415	2410	208
441	20231228	141200	194680900	2395	2405	2415	2395	9413
442	20231228	141100	172128520	2405	2400	2405	2400	100
443	20231228	141000	171888475	2395	2395	2395	2395	3028
444	20231228	140900	164636415	2395	2395	2395	2395	184
445	20231228	140800	164195735	2395	2400	2400	2395	3669
446	20231228	140700	155402830	2410	2410	2410	2410	0
447	20231228	140600	155402830	2410	2410	2410	2410	0
448	20231228	140500	155402830	2410	2410	2410	2410	0
449	20231228	140400	155402830	2410	2410	2410	2410	1
450	20231228	140300	155400420	2400	2400	2400	2400	680
451	20231228	140200	153768420	2415	2400	2415	2400	684
452	20231228	140100	152126805	2420	2420	2420	2420	0
453	20231228	140000	152126805	2420	2420	2420	2420	50
454	20231228	135900	152005805	2420	2420	2420	2420	50
455	20231228	135800	151884805	2425	2425	2425	2425	0
456	20231228	135700	151884805	2425	2425	2425	2425	0
457	20231228	135600	151884805	2425	2425	2425	2425	0
458	20231228	135500	151884805	2425	2420	2425	2420	4134
459	20231228	135400	141880520	2420	2420	2420	2420	1
460	20231228	135300	141878100	2400	2400	2400	2400	5000
461	20231228	135200	129878100	2420	2420	2420	2420	0
462	20231228	135100	129878100	2420	2420	2420	2420	0
463	20231228	135000	129878100	2420	2420	2420	2420	0
464	20231228	134900	129878100	2420	2420	2420	2420	0
465	20231228	134800	129878100	2420	2410	2420	2395	15262
466	20231228	134700	93205200	2420	2420	2420	2420	0
467	20231228	134600	93205200	2420	2420	2420	2420	0
468	20231228	134500	93205200	2420	2420	2420	2420	0
469	20231228	134400	93205200	2420	2420	2420	2420	0
470	20231228	134300	93205200	2420	2420	2420	2420	0
471	20231228	134200	93205200	2420	2420	2420	2420	0
472	20231228	134100	93205200	2420	2420	2420	2420	0
473	20231228	134000	93205200	2420	2420	2420	2420	0
474	20231228	133900	93205200	2420	2420	2420	2420	0
475	20231228	133800	93205200	2420	2420	2420	2420	90
476	20231228	133700	92987400	2420	2420	2420	2420	0
477	20231228	133600	92987400	2420	2420	2420	2420	0
478	20231228	133500	92987400	2420	2420	2420	2420	0
479	20231228	133400	92987400	2420	2420	2420	2420	1
480	20231228	133300	92984980	2415	2415	2415	2415	156
481	20231228	133200	92608240	2415	2415	2415	2415	0
482	20231228	133100	92608240	2415	2415	2415	2415	250
483	20231228	133000	92004490	2415	2410	2415	2410	82
484	20231228	132900	91806705	2410	2410	2410	2410	30
485	20231228	132800	91734405	2410	2410	2410	2410	0
486	20231228	132700	91734405	2410	2405	2410	2405	2985
487	20231228	132600	84555475	2410	2410	2410	2410	500
488	20231228	132500	83350475	2410	2410	2410	2410	0
489	20231228	132400	83350475	2410	2410	2410	2410	0
490	20231228	132300	83350475	2410	2410	2410	2410	101
491	20231228	132200	83107065	2405	2410	2410	2405	2312
492	20231228	132100	77546505	2410	2410	2410	2410	400
493	20231228	132000	76582505	2410	2410	2410	2410	25
494	20231228	131900	76522255	2410	2415	2415	2410	45
495	20231228	131800	76413800	2410	2410	2410	2410	1
496	20231228	131700	76411390	2420	2420	2420	2420	0
497	20231228	131600	76411390	2420	2420	2420	2420	0
498	20231228	131500	76411390	2420	2420	2420	2420	1
499	20231228	131400	76408970	2410	2410	2410	2410	0
500	20231228	131300	76408970	2410	2415	2415	2410	2400
501	20231228	131200	70624690	2420	2420	2420	2420	0
502	20231228	131100	70624690	2420	2420	2420	2420	0
503	20231228	131000	70624690	2420	2420	2420	2420	0
504	20231228	130900	70624690	2420	2420	2420	2420	0
505	20231228	130800	70624690	2420	2420	2420	2420	0
506	20231228	130700	70624690	2420	2420	2420	2420	50
507	20231228	130600	70503690	2420	2420	2420	2420	0
508	20231228	130500	70503690	2420	2420	2420	2420	0
509	20231228	130400	70503690	2420	2420	2420	2420	0
510	20231228	130300	70503690	2420	2420	2420	2420	0
511	20231228	130200	70503690	2420	2420	2420	2420	0
512	20231228	130100	70503690	2420	2420	2420	2420	0
513	20231228	130000	70503690	2420	2420	2420	2420	0
514	20231228	125900	70503690	2420	2420	2420	2420	0
515	20231228	125800	70503690	2420	2420	2420	2420	0
516	20231228	125700	70503690	2420	2420	2420	2420	0
517	20231228	125600	70503690	2420	2420	2420	2420	0
518	20231228	125500	70503690	2420	2420	2420	2420	1
519	20231228	125400	70501270	2410	2410	2410	2410	0
520	20231228	125300	70501270	2410	2410	2410	2410	200
521	20231228	125200	70019270	2420	2420	2420	2420	0
522	20231228	125100	70019270	2420	2420	2420	2420	0
523	20231228	125000	70019270	2420	2420	2420	2420	0
524	20231228	124900	70019270	2420	2415	2420	2415	1418
525	20231228	124800	66594795	2420	2420	2420	2420	0
526	20231228	124700	66594795	2420	2415	2420	2415	524
527	20231228	124600	65329130	2415	2415	2415	2415	5682
528	20231228	124500	51607100	2420	2420	2420	2420	0
529	20231228	124400	51607100	2420	2420	2420	2420	0
530	20231228	124300	51607100	2420	2420	2420	2420	510
531	20231228	124200	50372900	2420	2420	2420	2420	2
532	20231228	124100	50368060	2425	2425	2425	2425	0
533	20231228	124000	50368060	2425	2425	2425	2425	207
534	20231228	123900	49866085	2410	2410	2410	2410	21
535	20231228	123800	49815475	2425	2425	2425	2425	0
536	20231228	123700	49815475	2425	2425	2425	2425	0
537	20231228	123600	49815475	2425	2425	2425	2425	69
538	20231228	123500	49648150	2425	2425	2425	2425	0
539	20231228	123400	49648150	2425	2420	2425	2420	500
540	20231228	123300	48436665	2410	2415	2415	2410	128
541	20231228	123200	48128165	2430	2425	2430	2410	7622
542	20231228	123100	29728890	2435	2435	2435	2435	0
543	20231228	123000	29728890	2435	2435	2435	2435	0
544	20231228	122900	29728890	2435	2435	2435	2435	0
545	20231228	122800	29728890	2435	2435	2435	2435	0
546	20231228	122700	29728890	2435	2435	2435	2435	0
547	20231228	122600	29728890	2435	2435	2435	2435	0
548	20231228	122500	29728890	2435	2435	2435	2435	0
549	20231228	122400	29728890	2435	2435	2435	2435	0
550	20231228	122300	29728890	2435	2435	2435	2435	0
551	20231228	122200	29728890	2435	2435	2435	2435	0
552	20231228	122100	29728890	2435	2435	2435	2435	0
553	20231228	122000	29728890	2435	2435	2435	2435	0
554	20231228	121900	29728890	2435	2435	2435	2435	0
555	20231228	121800	29728890	2435	2435	2435	2435	0
556	20231228	121700	29728890	2435	2435	2435	2435	0
557	20231228	121600	29728890	2435	2435	2435	2435	0
558	20231228	121500	29728890	2435	2435	2435	2435	0
559	20231228	121400	29728890	2435	2435	2435	2435	1
560	20231228	121300	29726455	2425	2425	2425	2425	1466
561	20231228	121200	26171405	2435	2435	2435	2435	1
562	20231228	121100	26168970	2430	2430	2430	2430	1010
563	20231228	121000	23714670	2435	2435	2435	2435	0
564	20231228	120900	23714670	2435	2435	2435	2435	0
565	20231228	120800	23714670	2435	2435	2435	2435	0
566	20231228	120700	23714670	2435	2435	2435	2435	0
567	20231228	120600	23714670	2435	2435	2435	2435	0
568	20231228	120500	23714670	2435	2435	2435	2435	0
569	20231228	120400	23714670	2435	2435	2435	2435	0
570	20231228	120300	23714670	2435	2435	2435	2435	0
571	20231228	120200	23714670	2435	2435	2435	2435	0
572	20231228	120100	23714670	2435	2435	2435	2435	0
573	20231228	120000	23714670	2435	2435	2435	2435	0
574	20231228	115900	23714670	2435	2435	2435	2435	0
575	20231228	115800	23714670	2435	2435	2435	2435	0
576	20231228	115700	23714670	2435	2435	2435	2435	0
577	20231228	115600	23714670	2435	2435	2435	2435	0
578	20231228	115500	23714670	2435	2435	2435	2435	0
579	20231228	115400	23714670	2435	2435	2435	2435	0
580	20231228	115300	23714670	2435	2435	2435	2435	0
581	20231228	115200	23714670	2435	2435	2435	2435	0
582	20231228	115100	23714670	2435	2435	2435	2435	0
583	20231228	115000	23714670	2435	2435	2435	2435	0
584	20231228	114900	23714670	2435	2435	2435	2435	0
585	20231228	114800	23714670	2435	2435	2435	2435	0
586	20231228	114700	23714670	2435	2435	2435	2435	0
587	20231228	114600	23714670	2435	2435	2435	2435	5
588	20231228	114500	23702495	2435	2435	2435	2435	0
589	20231228	114400	23702495	2435	2435	2435	2435	0
590	20231228	114300	23702495	2435	2435	2435	2435	0
591	20231228	114200	23702495	2435	2435	2435	2435	0
592	20231228	114100	23702495	2435	2435	2435	2435	0
593	20231228	114000	23702495	2435	2435	2435	2435	0
594	20231228	113900	23702495	2435	2435	2435	2435	0
595	20231228	113800	23702495	2435	2435	2435	2435	0
596	20231228	113700	23702495	2435	2435	2435	2435	0
597	20231228	113600	23702495	2435	2435	2435	2435	0
598	20231228	113500	23702495	2435	2435	2435	2435	0
599	20231228	113400	23702495	2435	2435	2435	2435	0
600	20231228	113300	23702495	2435	2435	2435	2435	0
601	20231228	113200	23702495	2435	2435	2435	2435	0
602	20231228	113100	23702495	2435	2430	2435	2430	120
603	20231228	113000	23410885	2430	2430	2430	2430	0
604	20231228	112900	23410885	2430	2430	2430	2430	0
605	20231228	112800	23410885	2430	2430	2430	2430	0
606	20231228	112700	23410885	2430	2430	2430	2430	1
607	20231228	112600	23408455	2425	2425	2425	2425	0
608	20231228	112500	23408455	2425	2425	2425	2425	0
609	20231228	112400	23408455	2425	2425	2425	2425	1498
610	20231228	112300	19775805	2430	2430	2430	2430	0
611	20231228	112200	19775805	2430	2430	2430	2430	0
612	20231228	112100	19775805	2430	2430	2430	2430	0
613	20231228	112000	19775805	2430	2430	2430	2430	0
614	20231228	111900	19775805	2430	2430	2430	2430	0
615	20231228	111800	19775805	2430	2430	2430	2430	0
616	20231228	111700	19775805	2430	2430	2430	2430	1
617	20231228	111600	19773375	2425	2425	2425	2425	12
618	20231228	111500	19744275	2430	2430	2430	2430	3
619	20231228	111400	19736985	2430	2430	2430	2430	10
620	20231228	111300	19712685	2430	2430	2430	2430	1
621	20231228	111200	19710255	2430	2430	2430	2430	0
622	20231228	111100	19710255	2430	2430	2430	2430	2
623	20231228	111000	19705395	2430	2430	2430	2430	0
624	20231228	110900	19705395	2430	2430	2430	2430	0
625	20231228	110800	19705395	2430	2430	2430	2430	0
626	20231228	110700	19705395	2430	2430	2430	2430	0
627	20231228	110600	19705395	2430	2430	2430	2430	0
628	20231228	110500	19705395	2430	2430	2430	2430	0
629	20231228	110400	19705395	2430	2430	2430	2430	0
630	20231228	110300	19705395	2430	2430	2430	2430	0
631	20231228	110200	19705395	2430	2430	2430	2430	6
632	20231228	110100	19690815	2430	2430	2430	2430	100
633	20231228	110000	19447815	2425	2425	2425	2425	0
634	20231228	105900	19447815	2425	2425	2425	2425	0
635	20231228	105800	19447815	2425	2425	2425	2425	815
636	20231228	105700	17471440	2430	2430	2430	2430	0
637	20231228	105600	17471440	2430	2430	2430	2430	0
638	20231228	105500	17471440	2430	2430	2430	2430	0
639	20231228	105400	17471440	2430	2430	2430	2430	0
640	20231228	105300	17471440	2430	2430	2430	2430	0
641	20231228	105200	17471440	2430	2430	2430	2430	0
642	20231228	105100	17471440	2430	2430	2430	2430	0
643	20231228	105000	17471440	2430	2430	2430	2430	0
644	20231228	104900	17471440	2430	2430	2430	2430	0
645	20231228	104800	17471440	2430	2430	2430	2430	0
646	20231228	104700	17471440	2430	2430	2430	2430	0
647	20231228	104600	17471440	2430	2430	2430	2430	0
648	20231228	104500	17471440	2430	2430	2430	2430	1
649	20231228	104400	17469010	2420	2420	2420	2420	0
650	20231228	104300	17469010	2420	2420	2420	2420	103
651	20231228	104200	17219750	2430	2430	2430	2430	0
652	20231228	104100	17219750	2430	2430	2430	2430	100
653	20231228	104000	16976750	2430	2430	2430	2430	1
654	20231228	103900	16974320	2425	2425	2425	2425	0
655	20231228	103800	16974320	2425	2425	2425	2425	0
656	20231228	103700	16974320	2425	2425	2425	2425	0
657	20231228	103600	16974320	2425	2425	2425	2425	0
658	20231228	103500	16974320	2425	2425	2425	2425	1
659	20231228	103400	16971895	2420	2425	2425	2420	483
660	20231228	103300	15801940	2430	2430	2430	2430	56
661	20231228	103200	15665860	2430	2430	2430	2430	0
662	20231228	103100	15665860	2430	2430	2430	2430	100
663	20231228	103000	15422860	2430	2430	2430	2430	0
664	20231228	102900	15422860	2430	2430	2430	2430	414
665	20231228	102800	14416840	2435	2435	2435	2435	0
666	20231228	102700	14416840	2435	2435	2435	2435	0
667	20231228	102600	14416840	2435	2435	2435	2435	0
668	20231228	102500	14416840	2435	2435	2435	2435	0
669	20231228	102400	14416840	2435	2435	2435	2435	0
670	20231228	102300	14416840	2435	2435	2435	2435	0
671	20231228	102200	14416840	2435	2435	2435	2435	0
672	20231228	102100	14416840	2435	2435	2435	2435	0
673	20231228	102000	14416840	2435	2435	2435	2435	0
674	20231228	101900	14416840	2435	2435	2435	2435	0
675	20231228	101800	14416840	2435	2435	2435	2435	20
676	20231228	101700	14368140	2435	2435	2435	2435	40
677	20231228	101600	14270740	2435	2435	2435	2435	0
678	20231228	101500	14270740	2435	2435	2435	2435	0
679	20231228	101400	14270740	2435	2435	2435	2435	0
680	20231228	101300	14270740	2435	2435	2435	2435	0
681	20231228	101200	14270740	2435	2435	2435	2435	0
682	20231228	101100	14270740	2435	2435	2435	2435	0
683	20231228	101000	14270740	2435	2435	2435	2435	30
684	20231228	100900	14197690	2435	2435	2435	2435	0
685	20231228	100800	14197690	2435	2435	2435	2435	0
686	20231228	100700	14197690	2435	2435	2435	2435	0
687	20231228	100600	14197690	2435	2435	2435	2435	0
688	20231228	100500	14197690	2435	2435	2435	2435	95
689	20231228	100400	13966365	2440	2440	2440	2440	1
690	20231228	100300	13963925	2435	2435	2435	2435	0
691	20231228	100200	13963925	2435	2435	2435	2435	0
692	20231228	100100	13963925	2435	2435	2435	2435	0
693	20231228	100000	13963925	2435	2435	2435	2435	20
694	20231228	095900	13915225	2435	2435	2435	2435	0
695	20231228	095800	13915225	2435	2435	2435	2435	1
696	20231228	095700	13912790	2435	2435	2435	2435	100
697	20231228	095600	13669290	2440	2440	2440	2440	0
698	20231228	095500	13669290	2440	2440	2440	2440	0
699	20231228	095400	13669290	2440	2440	2440	2440	0
700	20231228	095300	13669290	2440	2440	2440	2440	205
701	20231228	095200	13169090	2440	2440	2440	2440	0
702	20231228	095100	13169090	2440	2440	2440	2440	0
703	20231228	095000	13169090	2440	2440	2440	2440	0
704	20231228	094900	13169090	2440	2440	2440	2440	0
705	20231228	094800	13169090	2440	2440	2440	2440	0
706	20231228	094700	13169090	2440	2440	2440	2440	0
707	20231228	094600	13169090	2440	2440	2440	2440	0
708	20231228	094500	13169090	2440	2440	2440	2440	0
709	20231228	094400	13169090	2440	2440	2440	2440	0
710	20231228	094300	13169090	2440	2430	2440	2420	2020
711	20231228	094200	8271305	2440	2440	2440	2440	0
712	20231228	094100	8271305	2440	2440	2440	2440	0
713	20231228	094000	8271305	2440	2440	2440	2440	25
714	20231228	093900	8210305	2440	2440	2440	2440	0
715	20231228	093800	8210305	2440	2440	2440	2440	1
716	20231228	093700	8207865	2440	2440	2440	2440	5
717	20231228	093600	8195665	2430	2430	2430	2430	18
718	20231228	093500	8151925	2430	2430	2430	2430	0
719	20231228	093400	8151925	2430	2440	2440	2430	5
720	20231228	093300	8139735	2440	2435	2440	2430	2113
721	20231228	093200	3002685	2440	2440	2440	2440	0
722	20231228	093100	3002685	2440	2440	2440	2440	0
723	20231228	093000	3002685	2440	2440	2440	2440	0
724	20231228	092900	3002685	2440	2440	2440	2440	0
725	20231228	092800	3002685	2440	2440	2440	2440	1
726	20231228	092700	3000245	2435	2435	2435	2435	0
727	20231228	092600	3000245	2435	2435	2435	2435	0
728	20231228	092500	3000245	2435	2435	2435	2435	70
729	20231228	092400	2829795	2450	2450	2450	2450	0
730	20231228	092300	2829795	2450	2450	2450	2450	0
731	20231228	092200	2829795	2450	2450	2450	2450	0
732	20231228	092100	2829795	2450	2450	2450	2450	0
733	20231228	092000	2829795	2450	2450	2450	2450	0
734	20231228	091900	2829795	2450	2450	2450	2450	0
735	20231228	091800	2829795	2450	2450	2450	2450	0
736	20231228	091700	2829795	2450	2450	2450	2450	0
737	20231228	091600	2829795	2450	2450	2450	2450	0
738	20231228	091500	2829795	2450	2450	2450	2450	0
739	20231228	091400	2829795	2450	2450	2450	2450	0
740	20231228	091300	2829795	2450	2450	2450	2450	0
741	20231228	091200	2829795	2450	2450	2450	2450	100
742	20231228	091100	2584795	2450	2435	2450	2435	2
743	20231228	091000	2579910	2450	2440	2450	2440	289
744	20231228	090900	1874740	2450	2450	2450	2450	0
745	20231228	090800	1874740	2450	2450	2450	2450	0
746	20231228	090700	1874740	2450	2450	2450	2450	0
747	20231228	090600	1874740	2450	2450	2450	2450	0
748	20231228	090500	1874740	2450	2450	2450	2450	100
749	20231228	090400	1629740	2450	2450	2450	2450	0
750	20231228	090300	1629740	2450	2450	2450	2450	5
751	20231228	090200	1617490	2445	2445	2445	2445	0
752	20231228	090100	1617490	2445	2445	2445	2445	0
753	20231228	090000	1617490	2445	2430	2445	2430	664