KissMeData/263700/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	205700	148852925	4335	4335	4335	4335	1562
3	20231228	205600	148852925	4335	4335	4335	4335	0
4	20231228	205500	148852925	4335	4335	4335	4335	0
5	20231228	205400	148852925	4335	4335	4335	4335	0
6	20231228	205300	148852925	4335	4335	4335	4335	0
7	20231228	205200	148852925	4335	4335	4335	4335	0
8	20231228	205100	148852925	4335	4335	4335	4335	0
9	20231228	205000	148852925	4335	4335	4335	4335	0
10	20231228	204900	148852925	4335	4335	4335	4335	0
11	20231228	204800	148852925	4335	4335	4335	4335	0
12	20231228	204700	148852925	4335	4335	4335	4335	0
13	20231228	204600	148852925	4335	4335	4335	4335	0
14	20231228	204500	148852925	4335	4335	4335	4335	0
15	20231228	204400	148852925	4335	4335	4335	4335	0
16	20231228	204300	148852925	4335	4335	4335	4335	0
17	20231228	204200	148852925	4335	4335	4335	4335	0
18	20231228	204100	148852925	4335	4335	4335	4335	0
19	20231228	204000	148852925	4335	4335	4335	4335	0
20	20231228	203900	148852925	4335	4335	4335	4335	0
21	20231228	203800	148852925	4335	4335	4335	4335	0
22	20231228	203700	148852925	4335	4335	4335	4335	0
23	20231228	203600	148852925	4335	4335	4335	4335	0
24	20231228	203500	148852925	4335	4335	4335	4335	0
25	20231228	203400	148852925	4335	4335	4335	4335	0
26	20231228	203300	148852925	4335	4335	4335	4335	0
27	20231228	203200	148852925	4335	4335	4335	4335	0
28	20231228	203100	148852925	4335	4335	4335	4335	0
29	20231228	203000	148852925	4335	4335	4335	4335	0
30	20231228	202900	148852925	4335	4335	4335	4335	0
31	20231228	202800	148852925	4335	4335	4335	4335	0
32	20231228	202700	148852925	4335	4335	4335	4335	1562
33	20231228	202600	148852925	4335	4335	4335	4335	0
34	20231228	202500	148852925	4335	4335	4335	4335	0
35	20231228	202400	148852925	4335	4335	4335	4335	0
36	20231228	202300	148852925	4335	4335	4335	4335	0
37	20231228	202200	148852925	4335	4335	4335	4335	0
38	20231228	202100	148852925	4335	4335	4335	4335	0
39	20231228	202000	148852925	4335	4335	4335	4335	0
40	20231228	201900	148852925	4335	4335	4335	4335	0
41	20231228	201800	148852925	4335	4335	4335	4335	0
42	20231228	201700	148852925	4335	4335	4335	4335	0
43	20231228	201600	148852925	4335	4335	4335	4335	0
44	20231228	201500	148852925	4335	4335	4335	4335	0
45	20231228	201400	148852925	4335	4335	4335	4335	0
46	20231228	201300	148852925	4335	4335	4335	4335	0
47	20231228	201200	148852925	4335	4335	4335	4335	0
48	20231228	201100	148852925	4335	4335	4335	4335	0
49	20231228	201000	148852925	4335	4335	4335	4335	0
50	20231228	200900	148852925	4335	4335	4335	4335	0
51	20231228	200800	148852925	4335	4335	4335	4335	0
52	20231228	200700	148852925	4335	4335	4335	4335	0
53	20231228	200600	148852925	4335	4335	4335	4335	0
54	20231228	200500	148852925	4335	4335	4335	4335	0
55	20231228	200400	148852925	4335	4335	4335	4335	0
56	20231228	200300	148852925	4335	4335	4335	4335	0
57	20231228	200200	148852925	4335	4335	4335	4335	0
58	20231228	200100	148852925	4335	4335	4335	4335	0
59	20231228	200000	148852925	4335	4335	4335	4335	0
60	20231228	195900	148852925	4335	4335	4335	4335	0
61	20231228	195800	148852925	4335	4335	4335	4335	0
62	20231228	195700	148852925	4335	4335	4335	4335	1562
63	20231228	195600	148852925	4335	4335	4335	4335	0
64	20231228	195500	148852925	4335	4335	4335	4335	0
65	20231228	195400	148852925	4335	4335	4335	4335	0
66	20231228	195300	148852925	4335	4335	4335	4335	0
67	20231228	195200	148852925	4335	4335	4335	4335	0
68	20231228	195100	148852925	4335	4335	4335	4335	0
69	20231228	195000	148852925	4335	4335	4335	4335	0
70	20231228	194900	148852925	4335	4335	4335	4335	0
71	20231228	194800	148852925	4335	4335	4335	4335	0
72	20231228	194700	148852925	4335	4335	4335	4335	0
73	20231228	194600	148852925	4335	4335	4335	4335	0
74	20231228	194500	148852925	4335	4335	4335	4335	0
75	20231228	194400	148852925	4335	4335	4335	4335	0
76	20231228	194300	148852925	4335	4335	4335	4335	0
77	20231228	194200	148852925	4335	4335	4335	4335	0
78	20231228	194100	148852925	4335	4335	4335	4335	0
79	20231228	194000	148852925	4335	4335	4335	4335	0
80	20231228	193900	148852925	4335	4335	4335	4335	0
81	20231228	193800	148852925	4335	4335	4335	4335	0
82	20231228	193700	148852925	4335	4335	4335	4335	0
83	20231228	193600	148852925	4335	4335	4335	4335	0
84	20231228	193500	148852925	4335	4335	4335	4335	0
85	20231228	193400	148852925	4335	4335	4335	4335	0
86	20231228	193300	148852925	4335	4335	4335	4335	0
87	20231228	193200	148852925	4335	4335	4335	4335	0
88	20231228	193100	148852925	4335	4335	4335	4335	0
89	20231228	193000	148852925	4335	4335	4335	4335	0
90	20231228	192900	148852925	4335	4335	4335	4335	0
91	20231228	192800	148852925	4335	4335	4335	4335	0
92	20231228	192700	148852925	4335	4335	4335	4335	1562
93	20231228	192600	148852925	4335	4335	4335	4335	0
94	20231228	192500	148852925	4335	4335	4335	4335	0
95	20231228	192400	148852925	4335	4335	4335	4335	0
96	20231228	192300	148852925	4335	4335	4335	4335	0
97	20231228	192200	148852925	4335	4335	4335	4335	0
98	20231228	192100	148852925	4335	4335	4335	4335	0
99	20231228	192000	148852925	4335	4335	4335	4335	0
100	20231228	191900	148852925	4335	4335	4335	4335	0
101	20231228	191800	148852925	4335	4335	4335	4335	0
102	20231228	191700	148852925	4335	4335	4335	4335	0
103	20231228	191600	148852925	4335	4335	4335	4335	0
104	20231228	191500	148852925	4335	4335	4335	4335	0
105	20231228	191400	148852925	4335	4335	4335	4335	0
106	20231228	191300	148852925	4335	4335	4335	4335	0
107	20231228	191200	148852925	4335	4335	4335	4335	0
108	20231228	191100	148852925	4335	4335	4335	4335	0
109	20231228	191000	148852925	4335	4335	4335	4335	0
110	20231228	190900	148852925	4335	4335	4335	4335	0
111	20231228	190800	148852925	4335	4335	4335	4335	0
112	20231228	190700	148852925	4335	4335	4335	4335	0
113	20231228	190600	148852925	4335	4335	4335	4335	0
114	20231228	190500	148852925	4335	4335	4335	4335	0
115	20231228	190400	148852925	4335	4335	4335	4335	0
116	20231228	190300	148852925	4335	4335	4335	4335	0
117	20231228	190200	148852925	4335	4335	4335	4335	0
118	20231228	190100	148852925	4335	4335	4335	4335	0
119	20231228	190000	148852925	4335	4335	4335	4335	0
120	20231228	185900	148852925	4335	4335	4335	4335	0
121	20231228	185800	148852925	4335	4335	4335	4335	0
122	20231228	185700	148852925	4335	4335	4335	4335	1562
123	20231228	185600	148852925	4335	4335	4335	4335	0
124	20231228	185500	148852925	4335	4335	4335	4335	0
125	20231228	185400	148852925	4335	4335	4335	4335	0
126	20231228	185300	148852925	4335	4335	4335	4335	0
127	20231228	185200	148852925	4335	4335	4335	4335	0
128	20231228	185100	148852925	4335	4335	4335	4335	0
129	20231228	185000	148852925	4335	4335	4335	4335	0
130	20231228	184900	148852925	4335	4335	4335	4335	0
131	20231228	184800	148852925	4335	4335	4335	4335	0
132	20231228	184700	148852925	4335	4335	4335	4335	0
133	20231228	184600	148852925	4335	4335	4335	4335	0
134	20231228	184500	148852925	4335	4335	4335	4335	0
135	20231228	184400	148852925	4335	4335	4335	4335	0
136	20231228	184300	148852925	4335	4335	4335	4335	0
137	20231228	184200	148852925	4335	4335	4335	4335	0
138	20231228	184100	148852925	4335	4335	4335	4335	0
139	20231228	184000	148852925	4335	4335	4335	4335	0
140	20231228	183900	148852925	4335	4335	4335	4335	0
141	20231228	183800	148852925	4335	4335	4335	4335	0
142	20231228	183700	148852925	4335	4335	4335	4335	0
143	20231228	183600	148852925	4335	4335	4335	4335	0
144	20231228	183500	148852925	4335	4335	4335	4335	0
145	20231228	183400	148852925	4335	4335	4335	4335	0
146	20231228	183300	148852925	4335	4335	4335	4335	0
147	20231228	183200	148852925	4335	4335	4335	4335	0
148	20231228	183100	148852925	4335	4335	4335	4335	0
149	20231228	183000	148852925	4335	4335	4335	4335	0
150	20231228	182900	148852925	4335	4335	4335	4335	0
151	20231228	182800	148852925	4335	4335	4335	4335	0
152	20231228	182700	148852925	4335	4335	4335	4335	1562
153	20231228	182600	148852925	4335	4335	4335	4335	0
154	20231228	182500	148852925	4335	4335	4335	4335	0
155	20231228	182400	148852925	4335	4335	4335	4335	0
156	20231228	182300	148852925	4335	4335	4335	4335	0
157	20231228	182200	148852925	4335	4335	4335	4335	0
158	20231228	182100	148852925	4335	4335	4335	4335	0
159	20231228	182000	148852925	4335	4335	4335	4335	0
160	20231228	181900	148852925	4335	4335	4335	4335	0
161	20231228	181800	148852925	4335	4335	4335	4335	0
162	20231228	181700	148852925	4335	4335	4335	4335	0
163	20231228	181600	148852925	4335	4335	4335	4335	0
164	20231228	181500	148852925	4335	4335	4335	4335	0
165	20231228	181400	148852925	4335	4335	4335	4335	0
166	20231228	181300	148852925	4335	4335	4335	4335	0
167	20231228	181200	148852925	4335	4335	4335	4335	0
168	20231228	181100	148852925	4335	4335	4335	4335	0
169	20231228	181000	148852925	4335	4335	4335	4335	0
170	20231228	180900	148852925	4335	4335	4335	4335	0
171	20231228	180800	148852925	4335	4335	4335	4335	0
172	20231228	180700	148852925	4335	4335	4335	4335	0
173	20231228	180600	148852925	4335	4335	4335	4335	0
174	20231228	180500	148852925	4335	4335	4335	4335	0
175	20231228	180400	148852925	4335	4335	4335	4335	0
176	20231228	180300	148852925	4335	4335	4335	4335	0
177	20231228	180200	148852925	4335	4335	4335	4335	0
178	20231228	180100	148852925	4335	4335	4335	4335	0
179	20231228	180000	148852925	4335	4335	4335	4335	0
180	20231228	175900	148852925	4335	4335	4335	4335	0
181	20231228	175800	148852925	4335	4335	4335	4335	0
182	20231228	175700	148852925	4335	4335	4335	4335	1562
183	20231228	175600	148852925	4335	4335	4335	4335	0
184	20231228	175500	148852925	4335	4335	4335	4335	0
185	20231228	175400	148852925	4335	4335	4335	4335	0
186	20231228	175300	148852925	4335	4335	4335	4335	0
187	20231228	175200	148852925	4335	4335	4335	4335	0
188	20231228	175100	148852925	4335	4335	4335	4335	0
189	20231228	175000	148852925	4335	4335	4335	4335	0
190	20231228	174900	148852925	4335	4335	4335	4335	0
191	20231228	174800	148852925	4335	4335	4335	4335	0
192	20231228	174700	148852925	4335	4335	4335	4335	0
193	20231228	174600	148852925	4335	4335	4335	4335	0
194	20231228	174500	148852925	4335	4335	4335	4335	0
195	20231228	174400	148852925	4335	4335	4335	4335	0
196	20231228	174300	148852925	4335	4335	4335	4335	0
197	20231228	174200	148852925	4335	4335	4335	4335	0
198	20231228	174100	148852925	4335	4335	4335	4335	0
199	20231228	174000	148852925	4335	4335	4335	4335	0
200	20231228	173900	148852925	4335	4335	4335	4335	0
201	20231228	173800	148852925	4335	4335	4335	4335	0
202	20231228	173700	148852925	4335	4335	4335	4335	0
203	20231228	173600	148852925	4335	4335	4335	4335	0
204	20231228	173500	148852925	4335	4335	4335	4335	0
205	20231228	173400	148852925	4335	4335	4335	4335	0
206	20231228	173300	148852925	4335	4335	4335	4335	0
207	20231228	173200	148852925	4335	4335	4335	4335	0
208	20231228	173100	148852925	4335	4335	4335	4335	0
209	20231228	173000	148852925	4335	4335	4335	4335	0
210	20231228	172900	148852925	4335	4335	4335	4335	0
211	20231228	172800	148852925	4335	4335	4335	4335	0
212	20231228	172700	148852925	4335	4335	4335	4335	1562
213	20231228	172600	148852925	4335	4335	4335	4335	0
214	20231228	172500	148852925	4335	4335	4335	4335	0
215	20231228	172400	148852925	4335	4335	4335	4335	0
216	20231228	172300	148852925	4335	4335	4335	4335	0
217	20231228	172200	148852925	4335	4335	4335	4335	0
218	20231228	172100	148852925	4335	4335	4335	4335	0
219	20231228	172000	148852925	4335	4335	4335	4335	0
220	20231228	171900	148852925	4335	4335	4335	4335	0
221	20231228	171800	148852925	4335	4335	4335	4335	0
222	20231228	171700	148852925	4335	4335	4335	4335	0
223	20231228	171600	148852925	4335	4335	4335	4335	0
224	20231228	171500	148852925	4335	4335	4335	4335	0
225	20231228	171400	148852925	4335	4335	4335	4335	0
226	20231228	171300	148852925	4335	4335	4335	4335	0
227	20231228	171200	148852925	4335	4335	4335	4335	0
228	20231228	171100	148852925	4335	4335	4335	4335	0
229	20231228	171000	148852925	4335	4335	4335	4335	0
230	20231228	170900	148852925	4335	4335	4335	4335	0
231	20231228	170800	148852925	4335	4335	4335	4335	0
232	20231228	170700	148852925	4335	4335	4335	4335	0
233	20231228	170600	148852925	4335	4335	4335	4335	0
234	20231228	170500	148852925	4335	4335	4335	4335	0
235	20231228	170400	148852925	4335	4335	4335	4335	0
236	20231228	170300	148852925	4335	4335	4335	4335	0
237	20231228	170200	148852925	4335	4335	4335	4335	0
238	20231228	170100	148852925	4335	4335	4335	4335	0
239	20231228	170000	148852925	4335	4335	4335	4335	0
240	20231228	165900	148852925	4335	4335	4335	4335	0
241	20231228	165800	148852925	4335	4335	4335	4335	0
242	20231228	165700	148852925	4335	4335	4335	4335	1562
243	20231228	165600	148852925	4335	4335	4335	4335	0
244	20231228	165500	148852925	4335	4335	4335	4335	0
245	20231228	165400	148852925	4335	4335	4335	4335	0
246	20231228	165300	148852925	4335	4335	4335	4335	0
247	20231228	165200	148852925	4335	4335	4335	4335	0
248	20231228	165100	148852925	4335	4335	4335	4335	0
249	20231228	165000	148852925	4335	4335	4335	4335	0
250	20231228	164900	148852925	4335	4335	4335	4335	0
251	20231228	164800	148852925	4335	4335	4335	4335	0
252	20231228	164700	148852925	4335	4335	4335	4335	0
253	20231228	164600	148852925	4335	4335	4335	4335	0
254	20231228	164500	148852925	4335	4335	4335	4335	0
255	20231228	164400	148852925	4335	4335	4335	4335	0
256	20231228	164300	148852925	4335	4335	4335	4335	0
257	20231228	164200	148852925	4335	4335	4335	4335	0
258	20231228	164100	148852925	4335	4335	4335	4335	0
259	20231228	164000	148852925	4335	4335	4335	4335	0
260	20231228	163900	148852925	4335	4335	4335	4335	0
261	20231228	163800	148852925	4335	4335	4335	4335	0
262	20231228	163700	148852925	4335	4335	4335	4335	0
263	20231228	163600	148852925	4335	4335	4335	4335	0
264	20231228	163500	148852925	4335	4335	4335	4335	0
265	20231228	163400	148852925	4335	4335	4335	4335	0
266	20231228	163300	148852925	4335	4335	4335	4335	0
267	20231228	163200	148852925	4335	4335	4335	4335	0
268	20231228	163100	148852925	4335	4335	4335	4335	0
269	20231228	163000	148852925	4335	4335	4335	4335	0
270	20231228	162900	148852925	4335	4335	4335	4335	0
271	20231228	162800	148852925	4335	4335	4335	4335	0
272	20231228	162700	148852925	4335	4335	4335	4335	1562
273	20231228	162600	148852925	4335	4335	4335	4335	0
274	20231228	162500	148852925	4335	4335	4335	4335	0
275	20231228	162400	148852925	4335	4335	4335	4335	0
276	20231228	162300	148852925	4335	4335	4335	4335	0
277	20231228	162200	148852925	4335	4335	4335	4335	0
278	20231228	162100	148852925	4335	4335	4335	4335	0
279	20231228	162000	148852925	4335	4335	4335	4335	0
280	20231228	161900	148852925	4335	4335	4335	4335	0
281	20231228	161800	148852925	4335	4335	4335	4335	0
282	20231228	161700	148852925	4335	4335	4335	4335	0
283	20231228	161600	148852925	4335	4335	4335	4335	0
284	20231228	161500	148852925	4335	4335	4335	4335	0
285	20231228	161400	148852925	4335	4335	4335	4335	0
286	20231228	161300	148852925	4335	4335	4335	4335	0
287	20231228	161200	148852925	4335	4335	4335	4335	0
288	20231228	161100	148852925	4335	4335	4335	4335	0
289	20231228	161000	148852925	4335	4335	4335	4335	0
290	20231228	160900	148852925	4335	4335	4335	4335	0
291	20231228	160800	148852925	4335	4335	4335	4335	0
292	20231228	160700	148852925	4335	4335	4335	4335	0
293	20231228	160600	148852925	4335	4335	4335	4335	0
294	20231228	160500	148852925	4335	4335	4335	4335	0
295	20231228	160400	148852925	4335	4335	4335	4335	0
296	20231228	160300	148852925	4335	4335	4335	4335	0
297	20231228	160200	148852925	4335	4335	4335	4335	0
298	20231228	160100	148852925	4335	4335	4335	4335	0
299	20231228	160000	148852925	4335	4335	4335	4335	0
300	20231228	155900	148852925	4335	4335	4335	4335	0
301	20231228	155800	148852925	4335	4335	4335	4335	0
302	20231228	155700	148852925	4335	4335	4335	4335	1562
303	20231228	155600	148852925	4335	4335	4335	4335	0
304	20231228	155500	148852925	4335	4335	4335	4335	0
305	20231228	155400	148852925	4335	4335	4335	4335	0
306	20231228	155300	148852925	4335	4335	4335	4335	0
307	20231228	155200	148852925	4335	4335	4335	4335	0
308	20231228	155100	148852925	4335	4335	4335	4335	0
309	20231228	155000	148852925	4335	4335	4335	4335	0
310	20231228	154900	148852925	4335	4335	4335	4335	0
311	20231228	154800	148852925	4335	4335	4335	4335	0
312	20231228	154700	148852925	4335	4335	4335	4335	0
313	20231228	154600	148852925	4335	4335	4335	4335	0
314	20231228	154500	148852925	4335	4335	4335	4335	0
315	20231228	154400	148852925	4335	4335	4335	4335	0
316	20231228	154300	148852925	4335	4335	4335	4335	0
317	20231228	154200	148852925	4335	4335	4335	4335	0
318	20231228	154100	148852925	4335	4335	4335	4335	0
319	20231228	154000	148852925	4335	4335	4335	4335	0
320	20231228	153900	148852925	4335	4335	4335	4335	0
321	20231228	153800	148852925	4335	4335	4335	4335	0
322	20231228	153700	148852925	4335	4335	4335	4335	0
323	20231228	153600	148852925	4335	4335	4335	4335	0
324	20231228	153500	148852925	4335	4335	4335	4335	0
325	20231228	153400	148852925	4335	4335	4335	4335	0
326	20231228	153300	148852925	4335	4335	4335	4335	0
327	20231228	153200	148852925	4335	4335	4335	4335	0
328	20231228	153100	148852925	4335	4335	4335	4335	0
329	20231228	153000	148852925	4335	4335	4335	4335	1562
330	20231228	152900	142081655	4340	4340	4340	4340	0
331	20231228	152800	142081655	4340	4340	4340	4340	0
332	20231228	152700	142081655	4340	4340	4340	4340	0
333	20231228	152600	142081655	4340	4340	4340	4340	0
334	20231228	152500	142081655	4340	4340	4340	4340	0
335	20231228	152400	142081655	4340	4340	4340	4340	0
336	20231228	152300	142081655	4340	4340	4340	4340	0
337	20231228	152200	142081655	4340	4340	4340	4340	0
338	20231228	152100	142081655	4340	4340	4340	4340	0
339	20231228	152000	142081655	4340	4340	4340	4340	0
340	20231228	151900	142081655	4340	4355	4355	4340	2172
341	20231228	151800	132648480	4355	4360	4360	4355	444
342	20231228	151700	130714830	4360	4360	4360	4360	222
343	20231228	151600	129746910	4360	4360	4360	4360	101
344	20231228	151500	129306550	4360	4360	4360	4360	500
345	20231228	151400	127126550	4360	4360	4360	4360	2
346	20231228	151300	127117830	4360	4360	4360	4360	1054
347	20231228	151200	122522390	4360	4360	4360	4360	7
348	20231228	151100	122491870	4360	4355	4360	4355	28
349	20231228	151000	122369815	4355	4355	4360	4355	8
350	20231228	150900	122334965	4355	4355	4360	4345	55
351	20231228	150800	122095780	4360	4360	4360	4360	0
352	20231228	150700	122095780	4360	4355	4360	4355	5
353	20231228	150600	122073990	4360	4355	4360	4355	461
354	20231228	150500	120064040	4360	4360	4360	4360	0
355	20231228	150400	120064040	4360	4355	4360	4355	22
356	20231228	150300	119968130	4350	4345	4350	4345	2
357	20231228	150200	119959435	4345	4345	4345	4345	0
358	20231228	150100	119959435	4345	4345	4345	4345	1
359	20231228	150000	119955090	4345	4345	4345	4345	1
360	20231228	145900	119950745	4360	4360	4360	4360	0
361	20231228	145800	119950745	4360	4345	4360	4345	110
362	20231228	145700	119471180	4360	4360	4360	4360	0
363	20231228	145600	119471180	4360	4360	4360	4360	0
364	20231228	145500	119471180	4360	4345	4360	4345	10
365	20231228	145400	119427610	4340	4340	4340	4340	0
366	20231228	145300	119427610	4340	4340	4340	4340	2
367	20231228	145200	119418930	4340	4340	4340	4340	6
368	20231228	145100	119392890	4340	4340	4340	4340	1
369	20231228	145000	119388550	4340	4340	4340	4340	2
370	20231228	144900	119379870	4340	4340	4340	4340	5
371	20231228	144800	119358170	4340	4340	4340	4340	1
372	20231228	144700	119353830	4330	4330	4330	4330	0
373	20231228	144600	119353830	4330	4330	4330	4330	0
374	20231228	144500	119353830	4330	4345	4345	4330	1001
375	20231228	144400	115019275	4340	4340	4340	4340	4
376	20231228	144300	115001915	4340	4335	4340	4335	9
377	20231228	144200	114962890	4330	4330	4330	4330	0
378	20231228	144100	114962890	4330	4330	4330	4330	0
379	20231228	144000	114962890	4330	4330	4330	4330	0
380	20231228	143900	114962890	4330	4330	4330	4330	0
381	20231228	143800	114962890	4330	4335	4335	4330	396
382	20231228	143700	113247320	4355	4355	4355	4355	0
383	20231228	143600	113247320	4355	4335	4355	4335	2
384	20231228	143500	113238630	4335	4335	4335	4335	0
385	20231228	143400	113238630	4335	4350	4350	4335	551
386	20231228	143300	110848735	4360	4360	4360	4360	0
387	20231228	143200	110848735	4360	4360	4360	4360	1
388	20231228	143100	110844375	4360	4360	4360	4360	1
389	20231228	143000	110840015	4360	4360	4360	4360	0
390	20231228	142900	110840015	4360	4360	4360	4360	0
391	20231228	142800	110840015	4360	4360	4360	4360	0
392	20231228	142700	110840015	4360	4360	4360	4360	0
393	20231228	142600	110840015	4360	4360	4360	4360	0
394	20231228	142500	110840015	4360	4360	4360	4360	0
395	20231228	142400	110840015	4360	4360	4360	4360	6
396	20231228	142300	110813855	4365	4365	4365	4365	2
397	20231228	142200	110805125	4365	4365	4365	4365	0
398	20231228	142100	110805125	4365	4365	4365	4365	0
399	20231228	142000	110805125	4365	4360	4365	4360	2
400	20231228	141900	110796400	4335	4335	4335	4335	0
401	20231228	141800	110796400	4335	4335	4335	4335	0
402	20231228	141700	110796400	4335	4335	4335	4335	0
403	20231228	141600	110796400	4335	4360	4360	4335	350
404	20231228	141500	109275510	4360	4360	4360	4360	6
405	20231228	141400	109249350	4350	4350	4350	4350	0
406	20231228	141300	109249350	4350	4350	4350	4350	0
407	20231228	141200	109249350	4350	4350	4350	4350	0
408	20231228	141100	109249350	4350	4350	4350	4350	0
409	20231228	141000	109249350	4350	4350	4350	4350	0
410	20231228	140900	109249350	4350	4350	4350	4350	18
411	20231228	140800	109171050	4350	4355	4355	4350	72
412	20231228	140700	108857845	4350	4350	4350	4350	0
413	20231228	140600	108857845	4350	4350	4350	4350	0
414	20231228	140500	108857845	4350	4350	4350	4350	0
415	20231228	140400	108857845	4350	4350	4350	4350	45
416	20231228	140300	108662095	4350	4350	4350	4350	0
417	20231228	140200	108662095	4350	4350	4350	4350	0
418	20231228	140100	108662095	4350	4350	4350	4350	5
419	20231228	140000	108640345	4350	4350	4350	4350	0
420	20231228	135900	108640345	4350	4350	4350	4350	0
421	20231228	135800	108640345	4350	4350	4350	4350	1
422	20231228	135700	108635995	4350	4350	4350	4350	5
423	20231228	135600	108614245	4350	4350	4350	4350	0
424	20231228	135500	108614245	4350	4350	4350	4350	0
425	20231228	135400	108614245	4350	4355	4355	4350	2
426	20231228	135300	108605540	4340	4340	4340	4340	0
427	20231228	135200	108605540	4340	4355	4355	4340	1000
428	20231228	135100	104265510	4335	4350	4350	4335	10
429	20231228	135000	104222120	4330	4340	4340	4330	1300
430	20231228	134900	98584585	4350	4370	4370	4350	400
431	20231228	134800	96843815	4370	4370	4370	4370	0
432	20231228	134700	96843815	4370	4370	4370	4370	0
433	20231228	134600	96843815	4370	4370	4370	4370	0
434	20231228	134500	96843815	4370	4370	4370	4370	0
435	20231228	134400	96843815	4370	4370	4370	4370	6
436	20231228	134300	96817595	4370	4370	4370	4370	0
437	20231228	134200	96817595	4370	4370	4370	4370	0
438	20231228	134100	96817595	4370	4370	4370	4370	0
439	20231228	134000	96817595	4370	4370	4370	4370	16
440	20231228	133900	96747675	4375	4375	4375	4375	0
441	20231228	133800	96747675	4375	4375	4375	4375	0
442	20231228	133700	96747675	4375	4360	4375	4360	130
443	20231228	133600	96179125	4355	4355	4355	4355	0
444	20231228	133500	96179125	4355	4355	4355	4355	0
445	20231228	133400	96179125	4355	4355	4355	4355	0
446	20231228	133300	96179125	4355	4355	4355	4355	0
447	20231228	133200	96179125	4355	4355	4355	4355	0
448	20231228	133100	96179125	4355	4355	4355	4355	39
449	20231228	133000	96009280	4345	4345	4345	4345	0
450	20231228	132900	96009280	4345	4345	4345	4345	0
451	20231228	132800	96009280	4345	4345	4345	4345	1
452	20231228	132700	96004935	4340	4340	4340	4340	0
453	20231228	132600	96004935	4340	4340	4340	4340	0
454	20231228	132500	96004935	4340	4340	4340	4340	0
455	20231228	132400	96004935	4340	4340	4340	4340	0
456	20231228	132300	96004935	4340	4340	4340	4340	0
457	20231228	132200	96004935	4340	4340	4340	4340	0
458	20231228	132100	96004935	4340	4340	4340	4340	0
459	20231228	132000	96004935	4340	4340	4340	4340	0
460	20231228	131900	96004935	4340	4340	4340	4340	518
461	20231228	131800	93756815	4340	4340	4340	4340	0
462	20231228	131700	93756815	4340	4340	4340	4340	35
463	20231228	131600	93604915	4330	4330	4330	4330	0
464	20231228	131500	93604915	4330	4330	4330	4330	0
465	20231228	131400	93604915	4330	4345	4345	4330	650
466	20231228	131300	90784800	4345	4345	4345	4345	0
467	20231228	131200	90784800	4345	4345	4345	4345	0
468	20231228	131100	90784800	4345	4345	4345	4345	0
469	20231228	131000	90784800	4345	4350	4350	4345	158
470	20231228	130900	90097830	4350	4350	4350	4350	0
471	20231228	130800	90097830	4350	4360	4360	4350	660
472	20231228	130700	87226220	4360	4360	4360	4360	1
473	20231228	130600	87221860	4360	4360	4360	4360	550
474	20231228	130500	84823860	4360	4360	4360	4360	0
475	20231228	130400	84823860	4360	4360	4360	4360	0
476	20231228	130300	84823860	4360	4360	4360	4360	0
477	20231228	130200	84823860	4360	4360	4360	4360	0
478	20231228	130100	84823860	4360	4360	4360	4360	28
479	20231228	130000	84701780	4360	4360	4360	4360	0
480	20231228	125900	84701780	4360	4360	4360	4360	0
481	20231228	125800	84701780	4360	4360	4360	4360	0
482	20231228	125700	84701780	4360	4360	4360	4360	240
483	20231228	125600	83655380	4365	4370	4370	4365	60
484	20231228	125500	83393200	4370	4370	4370	4370	0
485	20231228	125400	83393200	4370	4370	4370	4370	0
486	20231228	125300	83393200	4370	4370	4370	4370	0
487	20231228	125200	83393200	4370	4370	4370	4370	50
488	20231228	125100	83174700	4370	4380	4380	4370	147
489	20231228	125000	82531485	4385	4385	4385	4385	30
490	20231228	124900	82399935	4385	4385	4385	4385	21
491	20231228	124800	82307850	4385	4385	4385	4385	425
492	20231228	124700	80444225	4380	4380	4380	4380	126
493	20231228	124600	79892345	4375	4375	4375	4375	0
494	20231228	124500	79892345	4375	4375	4375	4375	37
495	20231228	124400	79730470	4375	4375	4375	4375	0
496	20231228	124300	79730470	4375	4375	4375	4375	0
497	20231228	124200	79730470	4375	4375	4375	4375	0
498	20231228	124100	79730470	4375	4375	4375	4375	0
499	20231228	124000	79730470	4375	4375	4375	4375	13
500	20231228	123900	79673595	4380	4380	4380	4380	27
501	20231228	123800	79555335	4380	4380	4380	4380	0
502	20231228	123700	79555335	4380	4380	4380	4380	0
503	20231228	123600	79555335	4380	4385	4385	4380	34
504	20231228	123500	79406250	4385	4385	4385	4385	20
505	20231228	123400	79318550	4385	4385	4385	4385	0
506	20231228	123300	79318550	4385	4385	4385	4385	22
507	20231228	123200	79222080	4370	4370	4370	4370	0
508	20231228	123100	79222080	4370	4370	4370	4370	0
509	20231228	123000	79222080	4370	4385	4385	4370	421
510	20231228	122900	77380995	4385	4385	4385	4385	0
511	20231228	122800	77380995	4385	4385	4385	4385	2
512	20231228	122700	77372225	4385	4385	4385	4385	1
513	20231228	122600	77367840	4385	4385	4385	4385	6
514	20231228	122500	77341530	4380	4380	4380	4380	0
515	20231228	122400	77341530	4380	4380	4380	4380	0
516	20231228	122300	77341530	4380	4380	4380	4380	0
517	20231228	122200	77341530	4380	4380	4380	4380	0
518	20231228	122100	77341530	4380	4380	4380	4380	0
519	20231228	122000	77341530	4380	4380	4380	4380	0
520	20231228	121900	77341530	4380	4350	4380	4350	780
521	20231228	121800	73941685	4350	4350	4350	4350	0
522	20231228	121700	73941685	4350	4350	4350	4350	0
523	20231228	121600	73941685	4350	4350	4350	4350	0
524	20231228	121500	73941685	4350	4350	4350	4350	0
525	20231228	121400	73941685	4350	4350	4350	4350	0
526	20231228	121300	73941685	4350	4360	4360	4350	300
527	20231228	121200	72636405	4360	4360	4360	4360	0
528	20231228	121100	72636405	4360	4360	4360	4360	0
529	20231228	121000	72636405	4360	4360	4360	4360	0
530	20231228	120900	72636405	4360	4375	4375	4360	703
531	20231228	120800	69568730	4380	4380	4380	4380	0
532	20231228	120700	69568730	4380	4380	4380	4380	270
533	20231228	120600	68386130	4380	4380	4380	4380	0
534	20231228	120500	68386130	4380	4380	4380	4380	0
535	20231228	120400	68386130	4380	4380	4380	4380	10
536	20231228	120300	68342330	4380	4380	4380	4380	0
537	20231228	120200	68342330	4380	4380	4380	4380	0
538	20231228	120100	68342330	4380	4380	4380	4380	0
539	20231228	120000	68342330	4380	4380	4380	4380	0
540	20231228	115900	68342330	4380	4380	4380	4380	0
541	20231228	115800	68342330	4380	4380	4380	4380	68
542	20231228	115700	68044490	4380	4380	4380	4380	0
543	20231228	115600	68044490	4380	4380	4380	4380	0
544	20231228	115500	68044490	4380	4380	4380	4380	229
545	20231228	115400	67041470	4380	4380	4380	4380	0
546	20231228	115300	67041470	4380	4380	4380	4380	0
547	20231228	115200	67041470	4380	4380	4380	4380	0
548	20231228	115100	67041470	4380	4375	4380	4375	10
549	20231228	115000	66997715	4375	4375	4375	4375	14
550	20231228	114900	66936465	4375	4375	4375	4375	24
551	20231228	114800	66831465	4370	4370	4370	4370	0
552	20231228	114700	66831465	4370	4370	4370	4370	350
553	20231228	114600	65301965	4375	4375	4375	4375	0
554	20231228	114500	65301965	4375	4375	4375	4375	0
555	20231228	114400	65301965	4375	4375	4375	4370	1104
556	20231228	114300	60477435	4380	4380	4380	4380	0
557	20231228	114200	60477435	4380	4380	4380	4380	0
558	20231228	114100	60477435	4380	4380	4380	4380	125
559	20231228	114000	59929935	4380	4380	4380	4380	0
560	20231228	113900	59929935	4380	4380	4380	4380	0
561	20231228	113800	59929935	4380	4380	4380	4380	10
562	20231228	113700	59886135	4380	4380	4380	4380	0
563	20231228	113600	59886135	4380	4380	4380	4380	10
564	20231228	113500	59842335	4380	4380	4380	4380	0
565	20231228	113400	59842335	4380	4380	4380	4380	0
566	20231228	113300	59842335	4380	4380	4380	4380	0
567	20231228	113200	59842335	4380	4380	4380	4380	0
568	20231228	113100	59842335	4380	4380	4380	4380	0
569	20231228	113000	59842335	4380	4380	4380	4380	0
570	20231228	112900	59842335	4380	4380	4380	4380	0
571	20231228	112800	59842335	4380	4380	4380	4380	5
572	20231228	112700	59820435	4370	4370	4370	4370	0
573	20231228	112600	59820435	4370	4370	4370	4370	0
574	20231228	112500	59820435	4370	4370	4370	4370	0
575	20231228	112400	59820435	4370	4375	4375	4370	100
576	20231228	112300	59383100	4380	4380	4380	4380	0
577	20231228	112200	59383100	4380	4380	4380	4380	0
578	20231228	112100	59383100	4380	4380	4380	4380	600
579	20231228	112000	56755100	4380	4380	4380	4380	0
580	20231228	111900	56755100	4380	4380	4380	4380	10
581	20231228	111800	56711300	4380	4380	4380	4380	0
582	20231228	111700	56711300	4380	4380	4380	4380	0
583	20231228	111600	56711300	4380	4380	4380	4380	0
584	20231228	111500	56711300	4380	4380	4380	4380	190
585	20231228	111400	55879100	4380	4380	4380	4380	10
586	20231228	111300	55835300	4380	4380	4380	4380	0
587	20231228	111200	55835300	4380	4380	4380	4380	0
588	20231228	111100	55835300	4380	4380	4380	4380	0
589	20231228	111000	55835300	4380	4380	4380	4380	0
590	20231228	110900	55835300	4380	4380	4380	4380	0
591	20231228	110800	55835300	4380	4380	4380	4380	0
592	20231228	110700	55835300	4380	4380	4380	4380	0
593	20231228	110600	55835300	4380	4380	4380	4380	0
594	20231228	110500	55835300	4380	4380	4380	4380	269
595	20231228	110400	54657080	4380	4380	4380	4380	0
596	20231228	110300	54657080	4380	4380	4380	4380	187
597	20231228	110200	53838020	4380	4380	4380	4380	0
598	20231228	110100	53838020	4380	4380	4380	4380	0
599	20231228	110000	53838020	4380	4380	4380	4380	1
600	20231228	105900	53833640	4380	4380	4380	4380	12
601	20231228	105800	53781080	4375	4375	4375	4375	0
602	20231228	105700	53781080	4375	4375	4375	4375	0
603	20231228	105600	53781080	4375	4375	4375	4375	0
604	20231228	105500	53781080	4375	4375	4375	4375	0
605	20231228	105400	53781080	4375	4375	4375	4375	0
606	20231228	105300	53781080	4375	4375	4375	4375	0
607	20231228	105200	53781080	4375	4375	4375	4375	0
608	20231228	105100	53781080	4375	4375	4375	4375	0
609	20231228	105000	53781080	4375	4375	4375	4375	0
610	20231228	104900	53781080	4375	4375	4375	4375	2
611	20231228	104800	53772330	4390	4390	4390	4390	0
612	20231228	104700	53772330	4390	4390	4390	4390	0
613	20231228	104600	53772330	4390	4390	4390	4390	0
614	20231228	104500	53772330	4390	4390	4390	4390	9
615	20231228	104400	53732820	4390	4390	4390	4390	3
616	20231228	104300	53719650	4395	4395	4395	4395	0
617	20231228	104200	53719650	4395	4395	4395	4395	0
618	20231228	104100	53719650	4395	4395	4395	4395	0
619	20231228	104000	53719650	4395	4395	4395	4395	15
620	20231228	103900	53653725	4390	4390	4390	4390	0
621	20231228	103800	53653725	4390	4390	4390	4390	0
622	20231228	103700	53653725	4390	4390	4390	4390	30
623	20231228	103600	53522025	4365	4365	4365	4365	0
624	20231228	103500	53522025	4365	4365	4365	4365	0
625	20231228	103400	53522025	4365	4365	4365	4365	5
626	20231228	103300	53500200	4365	4365	4365	4365	0
627	20231228	103200	53500200	4365	4365	4365	4365	100
628	20231228	103100	53063700	4365	4370	4370	4365	800
629	20231228	103000	49570705	4370	4370	4370	4370	0
630	20231228	102900	49570705	4370	4370	4370	4370	0
631	20231228	102800	49570705	4370	4370	4370	4370	51
632	20231228	102700	49347835	4365	4365	4365	4365	0
633	20231228	102600	49347835	4365	4365	4365	4365	0
634	20231228	102500	49347835	4365	4365	4365	4365	0
635	20231228	102400	49347835	4365	4365	4365	4365	0
636	20231228	102300	49347835	4365	4365	4365	4365	0
637	20231228	102200	49347835	4365	4365	4365	4365	0
638	20231228	102100	49347835	4365	4365	4365	4365	0
639	20231228	102000	49347835	4365	4365	4365	4365	0
640	20231228	101900	49347835	4365	4380	4380	4365	89
641	20231228	101800	48958075	4380	4380	4380	4380	0
642	20231228	101700	48958075	4380	4380	4380	4380	0
643	20231228	101600	48958075	4380	4390	4390	4380	1201
644	20231228	101500	43695935	4390	4390	4390	4390	0
645	20231228	101400	43695935	4390	4395	4400	4390	40
646	20231228	101300	43520225	4395	4395	4395	4395	120
647	20231228	101200	42992825	4395	4395	4395	4395	50
648	20231228	101100	42773075	4395	4395	4395	4395	10
649	20231228	101000	42729125	4390	4380	4390	4380	571
650	20231228	100900	40227325	4380	4380	4380	4380	11
651	20231228	100800	40179145	4385	4375	4385	4375	2389
652	20231228	100700	29720330	4370	4365	4370	4365	818
653	20231228	100600	26145720	4370	4370	4370	4370	200
654	20231228	100500	25271720	4370	4370	4370	4370	260
655	20231228	100400	24135520	4365	4365	4365	4365	0
656	20231228	100300	24135520	4365	4365	4365	4365	5
657	20231228	100200	24113695	4365	4365	4365	4365	0
658	20231228	100100	24113695	4365	4365	4365	4365	0
659	20231228	100000	24113695	4365	4365	4365	4365	0
660	20231228	095900	24113695	4365	4365	4365	4365	1
661	20231228	095800	24109330	4365	4365	4365	4365	0
662	20231228	095700	24109330	4365	4365	4365	4365	0
663	20231228	095600	24109330	4365	4365	4365	4365	20
664	20231228	095500	24022030	4365	4365	4365	4365	0
665	20231228	095400	24022030	4365	4365	4365	4365	0
666	20231228	095300	24022030	4365	4365	4365	4365	0
667	20231228	095200	24022030	4365	4365	4365	4365	999
668	20231228	095100	19661395	4365	4365	4365	4365	11
669	20231228	095000	19613380	4365	4365	4365	4365	0
670	20231228	094900	19613380	4365	4365	4365	4365	40
671	20231228	094800	19438780	4365	4365	4365	4365	0
672	20231228	094700	19438780	4365	4365	4365	4365	0
673	20231228	094600	19438780	4365	4365	4365	4365	10
674	20231228	094500	19395130	4365	4365	4365	4365	300
675	20231228	094400	18085630	4370	4370	4370	4370	0
676	20231228	094300	18085630	4370	4370	4370	4370	0
677	20231228	094200	18085630	4370	4370	4370	4370	0
678	20231228	094100	18085630	4370	4370	4370	4370	230
679	20231228	094000	17080530	4370	4355	4370	4355	100
680	20231228	093900	16643955	4350	4345	4350	4345	1186
681	20231228	093800	11486285	4345	4345	4345	4345	2
682	20231228	093700	11477595	4345	4345	4345	4345	2
683	20231228	093600	11468905	4345	4345	4345	4345	33
684	20231228	093500	11325520	4345	4345	4345	4345	2
685	20231228	093400	11316830	4330	4330	4330	4330	0
686	20231228	093300	11316830	4330	4330	4330	4330	0
687	20231228	093200	11316830	4330	4330	4330	4330	0
688	20231228	093100	11316830	4330	4330	4330	4330	0
689	20231228	093000	11316830	4330	4330	4330	4330	0
690	20231228	092900	11316830	4330	4330	4330	4330	0
691	20231228	092800	11316830	4330	4330	4330	4330	0
692	20231228	092700	11316830	4330	4330	4330	4330	0
693	20231228	092600	11316830	4330	4330	4330	4330	0
694	20231228	092500	11316830	4330	4330	4330	4330	0
695	20231228	092400	11316830	4330	4330	4330	4330	0
696	20231228	092300	11316830	4330	4330	4330	4330	1
697	20231228	092200	11312500	4330	4330	4330	4330	10
698	20231228	092100	11269200	4325	4325	4325	4325	0
699	20231228	092000	11269200	4325	4325	4325	4325	0
700	20231228	091900	11269200	4325	4325	4325	4325	0
701	20231228	091800	11269200	4325	4325	4325	4325	0
702	20231228	091700	11269200	4325	4325	4325	4325	0
703	20231228	091600	11269200	4325	4330	4330	4325	1000
704	20231228	091500	6943100	4330	4330	4330	4330	0
705	20231228	091400	6943100	4330	4330	4330	4330	500
706	20231228	091300	4778100	4330	4330	4330	4330	0
707	20231228	091200	4778100	4330	4330	4330	4330	100
708	20231228	091100	4345100	4330	4330	4330	4330	20
709	20231228	091000	4258500	4335	4335	4335	4335	320
710	20231228	090900	2871300	4330	4330	4330	4330	0
711	20231228	090800	2871300	4330	4330	4330	4330	0
712	20231228	090700	2871300	4330	4330	4330	4330	0
713	20231228	090600	2871300	4330	4330	4330	4330	7
714	20231228	090500	2840990	4320	4320	4320	4320	0
715	20231228	090400	2840990	4320	4335	4335	4310	610
716	20231228	090300	204450	4350	4350	4350	4350	0
717	20231228	090200	204450	4350	4350	4350	4350	0
718	20231228	090100	204450	4350	4350	4350	4350	46
719	20231228	090000	4350	4350	4350	4350	4350	1