KissMeData/140070/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	202400	587678825	3645	3645	3645	3645	4618
3	20231228	202300	587678825	3645	3645	3645	3645	0
4	20231228	202200	587678825	3645	3645	3645	3645	0
5	20231228	202100	587678825	3645	3645	3645	3645	0
6	20231228	202000	587678825	3645	3645	3645	3645	0
7	20231228	201900	587678825	3645	3645	3645	3645	0
8	20231228	201800	587678825	3645	3645	3645	3645	0
9	20231228	201700	587678825	3645	3645	3645	3645	0
10	20231228	201600	587678825	3645	3645	3645	3645	0
11	20231228	201500	587678825	3645	3645	3645	3645	0
12	20231228	201400	587678825	3645	3645	3645	3645	0
13	20231228	201300	587678825	3645	3645	3645	3645	0
14	20231228	201200	587678825	3645	3645	3645	3645	0
15	20231228	201100	587678825	3645	3645	3645	3645	0
16	20231228	201000	587678825	3645	3645	3645	3645	0
17	20231228	200900	587678825	3645	3645	3645	3645	0
18	20231228	200800	587678825	3645	3645	3645	3645	0
19	20231228	200700	587678825	3645	3645	3645	3645	0
20	20231228	200600	587678825	3645	3645	3645	3645	0
21	20231228	200500	587678825	3645	3645	3645	3645	0
22	20231228	200400	587678825	3645	3645	3645	3645	0
23	20231228	200300	587678825	3645	3645	3645	3645	0
24	20231228	200200	587678825	3645	3645	3645	3645	0
25	20231228	200100	587678825	3645	3645	3645	3645	0
26	20231228	200000	587678825	3645	3645	3645	3645	0
27	20231228	195900	587678825	3645	3645	3645	3645	0
28	20231228	195800	587678825	3645	3645	3645	3645	0
29	20231228	195700	587678825	3645	3645	3645	3645	0
30	20231228	195600	587678825	3645	3645	3645	3645	0
31	20231228	195500	587678825	3645	3645	3645	3645	0
32	20231228	195400	587678825	3645	3645	3645	3645	4618
33	20231228	195300	587678825	3645	3645	3645	3645	0
34	20231228	195200	587678825	3645	3645	3645	3645	0
35	20231228	195100	587678825	3645	3645	3645	3645	0
36	20231228	195000	587678825	3645	3645	3645	3645	0
37	20231228	194900	587678825	3645	3645	3645	3645	0
38	20231228	194800	587678825	3645	3645	3645	3645	0
39	20231228	194700	587678825	3645	3645	3645	3645	0
40	20231228	194600	587678825	3645	3645	3645	3645	0
41	20231228	194500	587678825	3645	3645	3645	3645	0
42	20231228	194400	587678825	3645	3645	3645	3645	0
43	20231228	194300	587678825	3645	3645	3645	3645	0
44	20231228	194200	587678825	3645	3645	3645	3645	0
45	20231228	194100	587678825	3645	3645	3645	3645	0
46	20231228	194000	587678825	3645	3645	3645	3645	0
47	20231228	193900	587678825	3645	3645	3645	3645	0
48	20231228	193800	587678825	3645	3645	3645	3645	0
49	20231228	193700	587678825	3645	3645	3645	3645	0
50	20231228	193600	587678825	3645	3645	3645	3645	0
51	20231228	193500	587678825	3645	3645	3645	3645	0
52	20231228	193400	587678825	3645	3645	3645	3645	0
53	20231228	193300	587678825	3645	3645	3645	3645	0
54	20231228	193200	587678825	3645	3645	3645	3645	0
55	20231228	193100	587678825	3645	3645	3645	3645	0
56	20231228	193000	587678825	3645	3645	3645	3645	0
57	20231228	192900	587678825	3645	3645	3645	3645	0
58	20231228	192800	587678825	3645	3645	3645	3645	0
59	20231228	192700	587678825	3645	3645	3645	3645	0
60	20231228	192600	587678825	3645	3645	3645	3645	0
61	20231228	192500	587678825	3645	3645	3645	3645	0
62	20231228	192400	587678825	3645	3645	3645	3645	4618
63	20231228	192300	587678825	3645	3645	3645	3645	0
64	20231228	192200	587678825	3645	3645	3645	3645	0
65	20231228	192100	587678825	3645	3645	3645	3645	0
66	20231228	192000	587678825	3645	3645	3645	3645	0
67	20231228	191900	587678825	3645	3645	3645	3645	0
68	20231228	191800	587678825	3645	3645	3645	3645	0
69	20231228	191700	587678825	3645	3645	3645	3645	0
70	20231228	191600	587678825	3645	3645	3645	3645	0
71	20231228	191500	587678825	3645	3645	3645	3645	0
72	20231228	191400	587678825	3645	3645	3645	3645	0
73	20231228	191300	587678825	3645	3645	3645	3645	0
74	20231228	191200	587678825	3645	3645	3645	3645	0
75	20231228	191100	587678825	3645	3645	3645	3645	0
76	20231228	191000	587678825	3645	3645	3645	3645	0
77	20231228	190900	587678825	3645	3645	3645	3645	0
78	20231228	190800	587678825	3645	3645	3645	3645	0
79	20231228	190700	587678825	3645	3645	3645	3645	0
80	20231228	190600	587678825	3645	3645	3645	3645	0
81	20231228	190500	587678825	3645	3645	3645	3645	0
82	20231228	190400	587678825	3645	3645	3645	3645	0
83	20231228	190300	587678825	3645	3645	3645	3645	0
84	20231228	190200	587678825	3645	3645	3645	3645	0
85	20231228	190100	587678825	3645	3645	3645	3645	0
86	20231228	190000	587678825	3645	3645	3645	3645	0
87	20231228	185900	587678825	3645	3645	3645	3645	0
88	20231228	185800	587678825	3645	3645	3645	3645	0
89	20231228	185700	587678825	3645	3645	3645	3645	0
90	20231228	185600	587678825	3645	3645	3645	3645	0
91	20231228	185500	587678825	3645	3645	3645	3645	0
92	20231228	185400	587678825	3645	3645	3645	3645	4618
93	20231228	185300	587678825	3645	3645	3645	3645	0
94	20231228	185200	587678825	3645	3645	3645	3645	0
95	20231228	185100	587678825	3645	3645	3645	3645	0
96	20231228	185000	587678825	3645	3645	3645	3645	0
97	20231228	184900	587678825	3645	3645	3645	3645	0
98	20231228	184800	587678825	3645	3645	3645	3645	0
99	20231228	184700	587678825	3645	3645	3645	3645	0
100	20231228	184600	587678825	3645	3645	3645	3645	0
101	20231228	184500	587678825	3645	3645	3645	3645	0
102	20231228	184400	587678825	3645	3645	3645	3645	0
103	20231228	184300	587678825	3645	3645	3645	3645	0
104	20231228	184200	587678825	3645	3645	3645	3645	0
105	20231228	184100	587678825	3645	3645	3645	3645	0
106	20231228	184000	587678825	3645	3645	3645	3645	0
107	20231228	183900	587678825	3645	3645	3645	3645	0
108	20231228	183800	587678825	3645	3645	3645	3645	0
109	20231228	183700	587678825	3645	3645	3645	3645	0
110	20231228	183600	587678825	3645	3645	3645	3645	0
111	20231228	183500	587678825	3645	3645	3645	3645	0
112	20231228	183400	587678825	3645	3645	3645	3645	0
113	20231228	183300	587678825	3645	3645	3645	3645	0
114	20231228	183200	587678825	3645	3645	3645	3645	0
115	20231228	183100	587678825	3645	3645	3645	3645	0
116	20231228	183000	587678825	3645	3645	3645	3645	0
117	20231228	182900	587678825	3645	3645	3645	3645	0
118	20231228	182800	587678825	3645	3645	3645	3645	0
119	20231228	182700	587678825	3645	3645	3645	3645	0
120	20231228	182600	587678825	3645	3645	3645	3645	0
121	20231228	182500	587678825	3645	3645	3645	3645	0
122	20231228	182400	587678825	3645	3645	3645	3645	4618
123	20231228	182300	587678825	3645	3645	3645	3645	0
124	20231228	182200	587678825	3645	3645	3645	3645	0
125	20231228	182100	587678825	3645	3645	3645	3645	0
126	20231228	182000	587678825	3645	3645	3645	3645	0
127	20231228	181900	587678825	3645	3645	3645	3645	0
128	20231228	181800	587678825	3645	3645	3645	3645	0
129	20231228	181700	587678825	3645	3645	3645	3645	0
130	20231228	181600	587678825	3645	3645	3645	3645	0
131	20231228	181500	587678825	3645	3645	3645	3645	0
132	20231228	181400	587678825	3645	3645	3645	3645	0
133	20231228	181300	587678825	3645	3645	3645	3645	0
134	20231228	181200	587678825	3645	3645	3645	3645	0
135	20231228	181100	587678825	3645	3645	3645	3645	0
136	20231228	181000	587678825	3645	3645	3645	3645	0
137	20231228	180900	587678825	3645	3645	3645	3645	0
138	20231228	180800	587678825	3645	3645	3645	3645	0
139	20231228	180700	587678825	3645	3645	3645	3645	0
140	20231228	180600	587678825	3645	3645	3645	3645	0
141	20231228	180500	587678825	3645	3645	3645	3645	0
142	20231228	180400	587678825	3645	3645	3645	3645	0
143	20231228	180300	587678825	3645	3645	3645	3645	0
144	20231228	180200	587678825	3645	3645	3645	3645	0
145	20231228	180100	587678825	3645	3645	3645	3645	0
146	20231228	180000	587678825	3645	3645	3645	3645	0
147	20231228	175900	587678825	3645	3645	3645	3645	0
148	20231228	175800	587678825	3645	3645	3645	3645	0
149	20231228	175700	587678825	3645	3645	3645	3645	0
150	20231228	175600	587678825	3645	3645	3645	3645	0
151	20231228	175500	587678825	3645	3645	3645	3645	0
152	20231228	175400	587678825	3645	3645	3645	3645	4618
153	20231228	175300	587678825	3645	3645	3645	3645	0
154	20231228	175200	587678825	3645	3645	3645	3645	0
155	20231228	175100	587678825	3645	3645	3645	3645	0
156	20231228	175000	587678825	3645	3645	3645	3645	0
157	20231228	174900	587678825	3645	3645	3645	3645	0
158	20231228	174800	587678825	3645	3645	3645	3645	0
159	20231228	174700	587678825	3645	3645	3645	3645	0
160	20231228	174600	587678825	3645	3645	3645	3645	0
161	20231228	174500	587678825	3645	3645	3645	3645	0
162	20231228	174400	587678825	3645	3645	3645	3645	0
163	20231228	174300	587678825	3645	3645	3645	3645	0
164	20231228	174200	587678825	3645	3645	3645	3645	0
165	20231228	174100	587678825	3645	3645	3645	3645	0
166	20231228	174000	587678825	3645	3645	3645	3645	0
167	20231228	173900	587678825	3645	3645	3645	3645	0
168	20231228	173800	587678825	3645	3645	3645	3645	0
169	20231228	173700	587678825	3645	3645	3645	3645	0
170	20231228	173600	587678825	3645	3645	3645	3645	0
171	20231228	173500	587678825	3645	3645	3645	3645	0
172	20231228	173400	587678825	3645	3645	3645	3645	0
173	20231228	173300	587678825	3645	3645	3645	3645	0
174	20231228	173200	587678825	3645	3645	3645	3645	0
175	20231228	173100	587678825	3645	3645	3645	3645	0
176	20231228	173000	587678825	3645	3645	3645	3645	0
177	20231228	172900	587678825	3645	3645	3645	3645	0
178	20231228	172800	587678825	3645	3645	3645	3645	0
179	20231228	172700	587678825	3645	3645	3645	3645	0
180	20231228	172600	587678825	3645	3645	3645	3645	0
181	20231228	172500	587678825	3645	3645	3645	3645	0
182	20231228	172400	587678825	3645	3645	3645	3645	4618
183	20231228	172300	587678825	3645	3645	3645	3645	0
184	20231228	172200	587678825	3645	3645	3645	3645	0
185	20231228	172100	587678825	3645	3645	3645	3645	0
186	20231228	172000	587678825	3645	3645	3645	3645	0
187	20231228	171900	587678825	3645	3645	3645	3645	0
188	20231228	171800	587678825	3645	3645	3645	3645	0
189	20231228	171700	587678825	3645	3645	3645	3645	0
190	20231228	171600	587678825	3645	3645	3645	3645	0
191	20231228	171500	587678825	3645	3645	3645	3645	0
192	20231228	171400	587678825	3645	3645	3645	3645	0
193	20231228	171300	587678825	3645	3645	3645	3645	0
194	20231228	171200	587678825	3645	3645	3645	3645	0
195	20231228	171100	587678825	3645	3645	3645	3645	0
196	20231228	171000	587678825	3645	3645	3645	3645	0
197	20231228	170900	587678825	3645	3645	3645	3645	0
198	20231228	170800	587678825	3645	3645	3645	3645	0
199	20231228	170700	587678825	3645	3645	3645	3645	0
200	20231228	170600	587678825	3645	3645	3645	3645	0
201	20231228	170500	587678825	3645	3645	3645	3645	0
202	20231228	170400	587678825	3645	3645	3645	3645	0
203	20231228	170300	587678825	3645	3645	3645	3645	0
204	20231228	170200	587678825	3645	3645	3645	3645	0
205	20231228	170100	587678825	3645	3645	3645	3645	0
206	20231228	170000	587678825	3645	3645	3645	3645	0
207	20231228	165900	587678825	3645	3645	3645	3645	0
208	20231228	165800	587678825	3645	3645	3645	3645	0
209	20231228	165700	587678825	3645	3645	3645	3645	0
210	20231228	165600	587678825	3645	3645	3645	3645	0
211	20231228	165500	587678825	3645	3645	3645	3645	0
212	20231228	165400	587678825	3645	3645	3645	3645	4618
213	20231228	165300	587678825	3645	3645	3645	3645	0
214	20231228	165200	587678825	3645	3645	3645	3645	0
215	20231228	165100	587678825	3645	3645	3645	3645	0
216	20231228	165000	587678825	3645	3645	3645	3645	0
217	20231228	164900	587678825	3645	3645	3645	3645	0
218	20231228	164800	587678825	3645	3645	3645	3645	0
219	20231228	164700	587678825	3645	3645	3645	3645	0
220	20231228	164600	587678825	3645	3645	3645	3645	0
221	20231228	164500	587678825	3645	3645	3645	3645	0
222	20231228	164400	587678825	3645	3645	3645	3645	0
223	20231228	164300	587678825	3645	3645	3645	3645	0
224	20231228	164200	587678825	3645	3645	3645	3645	0
225	20231228	164100	587678825	3645	3645	3645	3645	0
226	20231228	164000	587678825	3645	3645	3645	3645	0
227	20231228	163900	587678825	3645	3645	3645	3645	0
228	20231228	163800	587678825	3645	3645	3645	3645	0
229	20231228	163700	587678825	3645	3645	3645	3645	0
230	20231228	163600	587678825	3645	3645	3645	3645	0
231	20231228	163500	587678825	3645	3645	3645	3645	0
232	20231228	163400	587678825	3645	3645	3645	3645	0
233	20231228	163300	587678825	3645	3645	3645	3645	0
234	20231228	163200	587678825	3645	3645	3645	3645	0
235	20231228	163100	587678825	3645	3645	3645	3645	0
236	20231228	163000	587678825	3645	3645	3645	3645	0
237	20231228	162900	587678825	3645	3645	3645	3645	0
238	20231228	162800	587678825	3645	3645	3645	3645	0
239	20231228	162700	587678825	3645	3645	3645	3645	0
240	20231228	162600	587678825	3645	3645	3645	3645	0
241	20231228	162500	587678825	3645	3645	3645	3645	0
242	20231228	162400	587678825	3645	3645	3645	3645	4618
243	20231228	162300	587678825	3645	3645	3645	3645	0
244	20231228	162200	587678825	3645	3645	3645	3645	0
245	20231228	162100	587678825	3645	3645	3645	3645	0
246	20231228	162000	587678825	3645	3645	3645	3645	0
247	20231228	161900	587678825	3645	3645	3645	3645	0
248	20231228	161800	587678825	3645	3645	3645	3645	0
249	20231228	161700	587678825	3645	3645	3645	3645	0
250	20231228	161600	587678825	3645	3645	3645	3645	0
251	20231228	161500	587678825	3645	3645	3645	3645	0
252	20231228	161400	587678825	3645	3645	3645	3645	0
253	20231228	161300	587678825	3645	3645	3645	3645	0
254	20231228	161200	587678825	3645	3645	3645	3645	0
255	20231228	161100	587678825	3645	3645	3645	3645	0
256	20231228	161000	587678825	3645	3645	3645	3645	0
257	20231228	160900	587678825	3645	3645	3645	3645	0
258	20231228	160800	587678825	3645	3645	3645	3645	0
259	20231228	160700	587678825	3645	3645	3645	3645	0
260	20231228	160600	587678825	3645	3645	3645	3645	0
261	20231228	160500	587678825	3645	3645	3645	3645	0
262	20231228	160400	587678825	3645	3645	3645	3645	0
263	20231228	160300	587678825	3645	3645	3645	3645	0
264	20231228	160200	587678825	3645	3645	3645	3645	0
265	20231228	160100	587678825	3645	3645	3645	3645	0
266	20231228	160000	587678825	3645	3645	3645	3645	0
267	20231228	155900	587678825	3645	3645	3645	3645	0
268	20231228	155800	587678825	3645	3645	3645	3645	0
269	20231228	155700	587678825	3645	3645	3645	3645	0
270	20231228	155600	587678825	3645	3645	3645	3645	0
271	20231228	155500	587678825	3645	3645	3645	3645	0
272	20231228	155400	587678825	3645	3645	3645	3645	4618
273	20231228	155300	587678825	3645	3645	3645	3645	0
274	20231228	155200	587678825	3645	3645	3645	3645	0
275	20231228	155100	587678825	3645	3645	3645	3645	0
276	20231228	155000	587678825	3645	3645	3645	3645	0
277	20231228	154900	587678825	3645	3645	3645	3645	0
278	20231228	154800	587678825	3645	3645	3645	3645	0
279	20231228	154700	587678825	3645	3645	3645	3645	0
280	20231228	154600	587678825	3645	3645	3645	3645	0
281	20231228	154500	587678825	3645	3645	3645	3645	0
282	20231228	154400	587678825	3645	3645	3645	3645	0
283	20231228	154300	587678825	3645	3645	3645	3645	0
284	20231228	154200	587678825	3645	3645	3645	3645	0
285	20231228	154100	587678825	3645	3645	3645	3645	0
286	20231228	154000	587678825	3645	3645	3645	3645	0
287	20231228	153900	587678825	3645	3645	3645	3645	0
288	20231228	153800	587678825	3645	3645	3645	3645	0
289	20231228	153700	587678825	3645	3645	3645	3645	0
290	20231228	153600	587678825	3645	3645	3645	3645	0
291	20231228	153500	587678825	3645	3645	3645	3645	0
292	20231228	153400	587678825	3645	3645	3645	3645	0
293	20231228	153300	587678825	3645	3645	3645	3645	0
294	20231228	153200	587678825	3645	3645	3645	3645	0
295	20231228	153100	587678825	3645	3645	3645	3645	0
296	20231228	153000	587678825	3645	3645	3645	3645	4618
297	20231228	152900	570846215	3665	3665	3665	3665	0
298	20231228	152800	570846215	3665	3665	3665	3665	0
299	20231228	152700	570846215	3665	3665	3665	3665	0
300	20231228	152600	570846215	3665	3665	3665	3665	0
301	20231228	152500	570846215	3665	3665	3665	3665	0
302	20231228	152400	570846215	3665	3665	3665	3665	0
303	20231228	152300	570846215	3665	3665	3665	3665	0
304	20231228	152200	570846215	3665	3665	3665	3665	0
305	20231228	152100	570846215	3665	3665	3665	3665	0
306	20231228	152000	570846215	3665	3665	3665	3665	0
307	20231228	151900	570846215	3665	3660	3665	3660	1086
308	20231228	151800	566867375	3660	3660	3660	3660	1
309	20231228	151700	566863715	3655	3655	3655	3655	50
310	20231228	151600	566680965	3655	3655	3655	3655	562
311	20231228	151500	564626855	3655	3665	3665	3655	346
312	20231228	151400	563361160	3660	3660	3660	3660	600
313	20231228	151300	561165160	3670	3670	3670	3670	70
314	20231228	151200	560908260	3670	3670	3670	3670	100
315	20231228	151100	560541260	3670	3670	3670	3670	200
316	20231228	151000	559807260	3670	3670	3670	3670	758
317	20231228	150900	557025400	3675	3660	3675	3660	235
318	20231228	150800	556165105	3660	3660	3660	3660	0
319	20231228	150700	556165105	3660	3650	3660	3650	1631
320	20231228	150600	550211905	3645	3650	3660	3645	2319
321	20231228	150500	541747550	3650	3660	3660	3650	821
322	20231228	150400	538750890	3650	3655	3655	3650	310
323	20231228	150300	537617865	3660	3660	3660	3660	224
324	20231228	150200	536798025	3660	3665	3670	3660	164
325	20231228	150100	536197245	3660	3660	3660	3660	1697
326	20231228	150000	529986225	3675	3670	3675	3660	2170
327	20231228	145900	522042660	3675	3670	3675	3670	1702
328	20231228	145800	515790535	3670	3665	3670	3665	497
329	20231228	145700	513966810	3665	3680	3680	3660	72
330	20231228	145600	513702185	3680	3660	3680	3660	8150
331	20231228	145500	483777165	3660	3660	3660	3660	621
332	20231228	145400	481504305	3660	3660	3660	3660	453
333	20231228	145300	479846325	3660	3660	3660	3660	657
334	20231228	145200	477441705	3660	3660	3660	3660	95
335	20231228	145100	477094005	3665	3665	3665	3665	1
336	20231228	145000	477090340	3660	3655	3660	3655	3120
337	20231228	144900	465671220	3655	3655	3655	3655	0
338	20231228	144800	465671220	3655	3655	3655	3655	770
339	20231228	144700	462856870	3655	3655	3655	3655	11
340	20231228	144600	462816665	3655	3655	3655	3655	1258
341	20231228	144500	458218675	3650	3650	3650	3650	38
342	20231228	144400	458079975	3650	3650	3650	3650	1
343	20231228	144300	458076325	3655	3655	3655	3655	184
344	20231228	144200	457403805	3655	3655	3655	3650	1090
345	20231228	144100	453421495	3660	3660	3660	3660	1
346	20231228	144000	453417835	3660	3660	3660	3660	6
347	20231228	143900	453395875	3660	3660	3660	3660	10
348	20231228	143800	453359275	3655	3655	3655	3655	201
349	20231228	143700	452624620	3655	3655	3655	3655	1898
350	20231228	143600	445687430	3655	3655	3655	3655	0
351	20231228	143500	445687430	3655	3655	3660	3655	167
352	20231228	143400	445076265	3660	3655	3660	3655	20
353	20231228	143300	445003115	3655	3655	3655	3655	1625
354	20231228	143200	439063740	3655	3655	3655	3655	0
355	20231228	143100	439063740	3655	3650	3655	3650	96
356	20231228	143000	438713290	3650	3650	3655	3650	770
357	20231228	142900	435899290	3655	3655	3655	3655	637
358	20231228	142800	433571055	3655	3655	3660	3655	2632
359	20231228	142700	423950955	3655	3650	3655	3650	1298
360	20231228	142600	419213250	3645	3645	3645	3645	100
361	20231228	142500	418848750	3645	3645	3645	3645	0
362	20231228	142400	418848750	3645	3645	3650	3645	301
363	20231228	142300	417751600	3650	3650	3650	3650	100
364	20231228	142200	417386600	3645	3645	3645	3645	194
365	20231228	142100	416679470	3645	3645	3645	3645	0
366	20231228	142000	416679470	3645	3645	3645	3645	1
367	20231228	141900	416675825	3645	3645	3645	3645	109
368	20231228	141800	416278520	3650	3650	3650	3650	18
369	20231228	141700	416212820	3650	3650	3650	3650	1
370	20231228	141600	416209170	3650	3650	3650	3650	1636
371	20231228	141500	410237770	3645	3645	3645	3645	1007
372	20231228	141400	406567255	3640	3640	3640	3640	208
373	20231228	141300	405810135	3640	3640	3640	3640	0
374	20231228	141200	405810135	3640	3640	3640	3640	0
375	20231228	141100	405810135	3640	3635	3640	3635	2
376	20231228	141000	405802860	3640	3640	3640	3640	0
377	20231228	140900	405802860	3640	3640	3640	3640	0
378	20231228	140800	405802860	3640	3640	3640	3640	37
379	20231228	140700	405668180	3640	3640	3640	3640	506
380	20231228	140600	403826340	3640	3640	3640	3640	0
381	20231228	140500	403826340	3640	3640	3640	3640	0
382	20231228	140400	403826340	3640	3640	3640	3640	270
383	20231228	140300	402843540	3640	3640	3640	3640	0
384	20231228	140200	402843540	3640	3640	3640	3640	101
385	20231228	140100	402475900	3640	3635	3640	3630	1501
386	20231228	140000	397027185	3640	3640	3640	3640	0
387	20231228	135900	397027185	3640	3640	3640	3640	0
388	20231228	135800	397027185	3640	3640	3640	3640	0
389	20231228	135700	397027185	3640	3640	3640	3640	0
390	20231228	135600	397027185	3640	3640	3640	3640	0
391	20231228	135500	397027185	3640	3640	3640	3640	3
392	20231228	135400	397016265	3640	3640	3640	3640	279
393	20231228	135300	396000705	3640	3640	3640	3640	1
394	20231228	135200	395997065	3635	3635	3635	3635	0
395	20231228	135100	395997065	3635	3635	3635	3635	0
396	20231228	135000	395997065	3635	3635	3635	3635	344
397	20231228	134900	394746625	3630	3630	3630	3630	0
398	20231228	134800	394746625	3630	3630	3630	3630	500
399	20231228	134700	392931625	3630	3630	3630	3630	1
400	20231228	134600	392927995	3635	3630	3635	3630	397
401	20231228	134500	391486385	3635	3635	3635	3635	1
402	20231228	134400	391482750	3630	3630	3630	3630	2634
403	20231228	134300	381921330	3630	3630	3630	3630	0
404	20231228	134200	381921330	3630	3630	3630	3630	200
405	20231228	134100	381195330	3630	3630	3630	3630	10
406	20231228	134000	381159030	3630	3630	3630	3630	1
407	20231228	133900	381155400	3620	3620	3620	3620	473
408	20231228	133800	379443140	3620	3620	3620	3620	0
409	20231228	133700	379443140	3620	3620	3620	3620	10
410	20231228	133600	379406940	3635	3635	3635	3635	0
411	20231228	133500	379406940	3635	3635	3635	3635	0
412	20231228	133400	379406940	3635	3635	3635	3635	0
413	20231228	133300	379406940	3635	3635	3635	3635	1
414	20231228	133200	379403305	3620	3620	3620	3620	0
415	20231228	133100	379403305	3620	3620	3620	3620	0
416	20231228	133000	379403305	3620	3620	3620	3620	0
417	20231228	132900	379403305	3620	3620	3620	3620	120
418	20231228	132800	378968905	3620	3620	3620	3620	0
419	20231228	132700	378968905	3620	3620	3620	3620	0
420	20231228	132600	378968905	3620	3620	3620	3620	0
421	20231228	132500	378968905	3620	3620	3620	3620	269
422	20231228	132400	377995125	3630	3630	3630	3630	1
423	20231228	132300	377991495	3620	3630	3630	3620	885
424	20231228	132200	374783695	3640	3640	3640	3640	1
425	20231228	132100	374780055	3640	3640	3640	3640	0
426	20231228	132000	374780055	3640	3640	3640	3640	0
427	20231228	131900	374780055	3640	3640	3640	3640	0
428	20231228	131800	374780055	3640	3640	3640	3640	0
429	20231228	131700	374780055	3640	3640	3640	3640	0
430	20231228	131600	374780055	3640	3630	3640	3630	1501
431	20231228	131500	369331415	3630	3635	3635	3630	593
432	20231228	131400	367178115	3635	3635	3635	3635	13
433	20231228	131300	367130860	3635	3640	3640	3635	22
434	20231228	131200	367050875	3640	3640	3640	3640	0
435	20231228	131100	367050875	3640	3640	3640	3640	0
436	20231228	131000	367050875	3640	3635	3640	3635	55
437	20231228	130900	366850925	3635	3635	3635	3635	44
438	20231228	130800	366690985	3635	3635	3635	3635	0
439	20231228	130700	366690985	3635	3635	3635	3635	1
440	20231228	130600	366687350	3640	3640	3640	3640	0
441	20231228	130500	366687350	3640	3640	3640	3640	1
442	20231228	130400	366683710	3640	3640	3640	3640	1
443	20231228	130300	366680070	3640	3640	3640	3640	0
444	20231228	130200	366680070	3640	3640	3640	3640	0
445	20231228	130100	366680070	3640	3640	3640	3640	4
446	20231228	130000	366665510	3640	3640	3640	3640	50
447	20231228	125900	366483510	3645	3645	3645	3645	0
448	20231228	125800	366483510	3645	3645	3645	3645	2
449	20231228	125700	366476220	3635	3635	3635	3635	0
450	20231228	125600	366476220	3635	3635	3635	3635	75
451	20231228	125500	366203595	3645	3645	3645	3645	0
452	20231228	125400	366203595	3645	3645	3645	3645	0
453	20231228	125300	366203595	3645	3645	3645	3645	8
454	20231228	125200	366174435	3645	3645	3645	3645	4
455	20231228	125100	366159855	3650	3650	3650	3650	0
456	20231228	125000	366159855	3650	3650	3650	3650	0
457	20231228	124900	366159855	3650	3650	3650	3650	0
458	20231228	124800	366159855	3650	3645	3650	3645	1263
459	20231228	124700	361552405	3630	3630	3630	3630	50
460	20231228	124600	361370905	3630	3630	3630	3630	78
461	20231228	124500	361087765	3635	3635	3635	3635	648
462	20231228	124400	358732285	3635	3635	3635	3635	0
463	20231228	124300	358732285	3635	3635	3635	3635	200
464	20231228	124200	358005285	3645	3645	3645	3645	0
465	20231228	124100	358005285	3645	3645	3645	3645	6
466	20231228	124000	357983415	3645	3645	3645	3645	0
467	20231228	123900	357983415	3645	3645	3645	3645	0
468	20231228	123800	357983415	3645	3645	3645	3645	0
469	20231228	123700	357983415	3645	3645	3645	3645	137
470	20231228	123600	357484050	3645	3645	3645	3645	137
471	20231228	123500	356984685	3645	3645	3645	3645	1
472	20231228	123400	356981040	3640	3640	3640	3640	0
473	20231228	123300	356981040	3640	3640	3640	3640	92
474	20231228	123200	356646160	3640	3640	3640	3635	402
475	20231228	123100	355184180	3645	3645	3645	3645	1152
476	20231228	123000	350985140	3645	3640	3645	3640	97
477	20231228	122900	350632055	3640	3640	3640	3640	0
478	20231228	122800	350632055	3640	3640	3640	3640	199
479	20231228	122700	349907695	3640	3640	3640	3640	0
480	20231228	122600	349907695	3640	3640	3640	3640	0
481	20231228	122500	349907695	3640	3640	3640	3640	1
482	20231228	122400	349904055	3640	3640	3640	3640	0
483	20231228	122300	349904055	3640	3640	3640	3640	0
484	20231228	122200	349904055	3640	3640	3640	3640	0
485	20231228	122100	349904055	3640	3640	3640	3640	0
486	20231228	122000	349904055	3640	3640	3640	3640	0
487	20231228	121900	349904055	3640	3640	3640	3640	0
488	20231228	121800	349904055	3640	3640	3640	3640	2
489	20231228	121700	349896775	3640	3640	3640	3640	0
490	20231228	121600	349896775	3640	3640	3640	3640	50
491	20231228	121500	349714775	3645	3645	3645	3645	0
492	20231228	121400	349714775	3645	3645	3645	3645	0
493	20231228	121300	349714775	3645	3645	3645	3645	1
494	20231228	121200	349711130	3640	3640	3640	3640	0
495	20231228	121100	349711130	3640	3645	3645	3640	502
496	20231228	121000	347881350	3645	3645	3645	3645	0
497	20231228	120900	347881350	3645	3645	3645	3645	0
498	20231228	120800	347881350	3645	3645	3645	3645	1
499	20231228	120700	347877705	3640	3640	3640	3640	0
500	20231228	120600	347877705	3640	3640	3640	3640	0
501	20231228	120500	347877705	3640	3640	3640	3640	0
502	20231228	120400	347877705	3640	3640	3640	3640	0
503	20231228	120300	347877705	3640	3640	3640	3640	0
504	20231228	120200	347877705	3640	3640	3640	3640	0
505	20231228	120100	347877705	3640	3640	3640	3640	0
506	20231228	120000	347877705	3640	3640	3640	3640	1
507	20231228	115900	347874065	3645	3645	3645	3645	0
508	20231228	115800	347874065	3645	3640	3645	3640	4
509	20231228	115700	347859490	3645	3645	3645	3645	0
510	20231228	115600	347859490	3645	3645	3645	3645	0
511	20231228	115500	347859490	3645	3645	3645	3645	0
512	20231228	115400	347859490	3645	3645	3645	3645	0
513	20231228	115300	347859490	3645	3650	3650	3645	387
514	20231228	115200	346448865	3645	3645	3645	3645	14
515	20231228	115100	346397835	3645	3645	3645	3645	2
516	20231228	115000	346390545	3645	3645	3645	3645	28
517	20231228	114900	346288485	3645	3645	3645	3645	75
518	20231228	114800	346015110	3645	3645	3645	3645	1
519	20231228	114700	346011465	3650	3645	3650	3645	62
520	20231228	114600	345785470	3645	3645	3645	3645	0
521	20231228	114500	345785470	3645	3645	3645	3645	399
522	20231228	114400	344331115	3645	3645	3645	3645	1
523	20231228	114300	344327470	3645	3645	3645	3645	0
524	20231228	114200	344327470	3645	3645	3645	3645	10
525	20231228	114100	344291020	3640	3640	3640	3640	0
526	20231228	114000	344291020	3640	3640	3640	3640	24
527	20231228	113900	344203660	3645	3640	3645	3640	13
528	20231228	113800	344156290	3640	3640	3640	3640	1
529	20231228	113700	344152650	3645	3640	3645	3640	10
530	20231228	113600	344116205	3635	3635	3635	3635	2
531	20231228	113500	344108935	3650	3650	3650	3650	0
532	20231228	113400	344108935	3650	3650	3650	3650	33
533	20231228	113300	343988485	3645	3645	3645	3645	930
534	20231228	113200	340598635	3645	3645	3645	3645	4
535	20231228	113100	340584055	3645	3645	3645	3645	0
536	20231228	113000	340584055	3645	3635	3645	3635	1505
537	20231228	112900	335100970	3635	3635	3635	3635	0
538	20231228	112800	335100970	3635	3635	3635	3635	1
539	20231228	112700	335097335	3635	3635	3635	3635	27
540	20231228	112600	334999190	3635	3635	3635	3635	10
541	20231228	112500	334962840	3620	3620	3620	3620	253
542	20231228	112400	334046980	3620	3620	3620	3620	0
543	20231228	112300	334046980	3620	3620	3620	3620	0
544	20231228	112200	334046980	3620	3620	3620	3620	0
545	20231228	112100	334046980	3620	3635	3635	3620	300
546	20231228	112000	332958925	3635	3635	3635	3635	1
547	20231228	111900	332955290	3620	3630	3635	3620	9
548	20231228	111800	332922665	3620	3620	3620	3620	200
549	20231228	111700	332198665	3620	3620	3620	3620	200
550	20231228	111600	331474665	3620	3620	3620	3620	0
551	20231228	111500	331474665	3620	3620	3620	3620	0
552	20231228	111400	331474665	3620	3620	3620	3620	100
553	20231228	111300	331112665	3620	3620	3620	3620	0
554	20231228	111200	331112665	3620	3620	3620	3620	0
555	20231228	111100	331112665	3620	3620	3620	3620	15
556	20231228	111000	331058365	3620	3625	3625	3620	2797
557	20231228	110900	320930985	3635	3635	3635	3635	1
558	20231228	110800	320927350	3630	3630	3630	3630	1
559	20231228	110700	320923720	3635	3635	3635	3635	187
560	20231228	110600	320243975	3635	3635	3635	3635	261
561	20231228	110500	319295240	3635	3630	3635	3630	292
562	20231228	110400	318235275	3630	3630	3630	3630	209
563	20231228	110300	317476605	3630	3630	3630	3630	0
564	20231228	110200	317476605	3630	3630	3630	3630	0
565	20231228	110100	317476605	3630	3630	3630	3630	0
566	20231228	110000	317476605	3630	3630	3630	3630	309
567	20231228	105900	316354935	3630	3630	3630	3630	276
568	20231228	105800	315353055	3630	3630	3630	3630	279
569	20231228	105700	314340285	3640	3640	3640	3640	264
570	20231228	105600	313379325	3645	3645	3645	3645	0
571	20231228	105500	313379325	3645	3645	3645	3645	0
572	20231228	105400	313379325	3645	3640	3645	3640	5
573	20231228	105300	313361110	3640	3645	3645	3640	694
574	20231228	105200	310834815	3645	3645	3645	3645	2
575	20231228	105100	310827525	3640	3640	3640	3640	0
576	20231228	105000	310827525	3640	3640	3640	3640	1799
577	20231228	104900	304279165	3635	3635	3635	3635	432
578	20231228	104800	302708845	3635	3620	3635	3620	49
579	20231228	104700	302531045	3620	3620	3620	3620	0
580	20231228	104600	302531045	3620	3630	3630	3620	53
581	20231228	104500	302339155	3630	3630	3630	3630	287
582	20231228	104400	301297345	3630	3630	3630	3630	5
583	20231228	104300	301279195	3630	3620	3630	3620	258
584	20231228	104200	300343235	3630	3630	3630	3630	945
585	20231228	104100	296912885	3635	3635	3635	3635	0
586	20231228	104000	296912885	3635	3635	3635	3635	0
587	20231228	103900	296912885	3635	3630	3635	3630	56
588	20231228	103800	296709600	3630	3630	3630	3630	11
589	20231228	103700	296669670	3630	3630	3630	3630	1171
590	20231228	103600	292418940	3635	3635	3635	3635	9
591	20231228	103500	292386225	3635	3635	3635	3635	5
592	20231228	103400	292368050	3635	3635	3635	3635	123
593	20231228	103300	291920945	3640	3635	3640	3635	878
594	20231228	103200	288729410	3635	3630	3635	3625	954
595	20231228	103100	285267130	3630	3630	3630	3630	550
596	20231228	103000	283270630	3630	3630	3630	3630	28
597	20231228	102900	283168990	3625	3625	3625	3625	100
598	20231228	102800	282806490	3620	3620	3620	3620	3
599	20231228	102700	282795630	3620	3620	3620	3620	247
600	20231228	102600	281901490	3620	3620	3620	3620	57
601	20231228	102500	281695150	3620	3620	3620	3620	0
602	20231228	102400	281695150	3620	3620	3620	3620	13
603	20231228	102300	281648090	3620	3620	3620	3620	1
604	20231228	102200	281644470	3620	3620	3620	3620	0
605	20231228	102100	281644470	3620	3620	3620	3620	0
606	20231228	102000	281644470	3620	3620	3620	3620	0
607	20231228	101900	281644470	3620	3625	3625	3620	5327
608	20231228	101800	262359095	3625	3625	3625	3625	0
609	20231228	101700	262359095	3625	3625	3625	3615	34
610	20231228	101600	262236165	3630	3630	3630	3630	0
611	20231228	101500	262236165	3630	3630	3630	3630	0
612	20231228	101400	262236165	3630	3630	3630	3630	1
613	20231228	101300	262232535	3615	3615	3615	3615	0
614	20231228	101200	262232535	3615	3615	3615	3615	0
615	20231228	101100	262232535	3615	3615	3615	3615	600
616	20231228	101000	260063535	3630	3630	3630	3630	0
617	20231228	100900	260063535	3630	3630	3630	3615	551
618	20231228	100800	258070890	3630	3630	3630	3630	30
619	20231228	100700	257961990	3630	3630	3630	3630	80
620	20231228	100600	257671590	3630	3625	3630	3625	930
621	20231228	100500	254295860	3630	3630	3630	3630	0
622	20231228	100400	254295860	3630	3630	3630	3630	0
623	20231228	100300	254295860	3630	3615	3630	3615	72
624	20231228	100200	254035550	3615	3605	3615	3600	463
625	20231228	100100	252366970	3615	3615	3615	3610	13
626	20231228	100000	252319980	3615	3610	3615	3610	1000
627	20231228	095900	248705240	3610	3615	3615	3610	475
628	20231228	095800	246988855	3630	3630	3630	3630	0
629	20231228	095700	246988855	3630	3615	3630	3615	101
630	20231228	095600	246623725	3615	3620	3620	3615	1600
631	20231228	095500	240831745	3620	3620	3620	3620	30
632	20231228	095400	240723145	3630	3630	3630	3630	0
633	20231228	095300	240723145	3630	3630	3630	3630	1
634	20231228	095200	240719515	3620	3625	3625	3620	277
635	20231228	095100	239716695	3625	3630	3630	3625	81
636	20231228	095000	239422930	3630	3630	3630	3625	60
637	20231228	094900	239205345	3625	3630	3630	3625	77
638	20231228	094800	238926110	3630	3630	3635	3630	279
639	20231228	094700	237913335	3630	3625	3630	3625	2767
640	20231228	094600	227880555	3625	3625	3625	3625	300
641	20231228	094500	226793055	3630	3625	3630	3625	20
642	20231228	094400	226720505	3630	3625	3630	3625	285
643	20231228	094300	225687325	3625	3625	3625	3625	139
644	20231228	094200	225183450	3625	3625	3625	3620	919
645	20231228	094100	221852690	3635	3635	3635	3635	0
646	20231228	094000	221852690	3635	3635	3635	3635	0
647	20231228	093900	221852690	3635	3635	3635	3635	90
648	20231228	093800	221525540	3635	3635	3635	3635	150
649	20231228	093700	220980290	3635	3635	3635	3635	51
650	20231228	093600	220794905	3635	3630	3635	3625	805
651	20231228	093500	217875125	3630	3630	3630	3630	30
652	20231228	093400	217766225	3635	3630	3635	3630	101
653	20231228	093300	217399590	3630	3630	3630	3630	683
654	20231228	093200	214920300	3630	3630	3640	3630	3347
655	20231228	093100	202770680	3630	3640	3640	3630	372
656	20231228	093000	201418665	3640	3635	3640	3635	216
657	20231228	092900	200633500	3640	3635	3645	3635	7
658	20231228	092800	200608030	3645	3630	3645	3630	5
659	20231228	092700	200589850	3630	3630	3630	3625	436
660	20231228	092600	199008175	3630	3630	3645	3630	313
661	20231228	092500	197871970	3645	3645	3645	3645	0
662	20231228	092400	197871970	3645	3635	3645	3635	2270
663	20231228	092300	189610320	3630	3630	3640	3630	42
664	20231228	092200	189457800	3625	3630	3630	3625	1534
665	20231228	092100	183895120	3640	3640	3640	3640	1945
666	20231228	092000	176815320	3640	3630	3640	3630	424
667	20231228	091900	175276190	3640	3645	3650	3635	987
668	20231228	091800	171683000	3640	3640	3655	3640	571
669	20231228	091700	169603810	3660	3660	3660	3630	5149
670	20231228	091600	150816815	3640	3640	3660	3640	12943
671	20231228	091500	103652355	3640	3615	3640	3610	4577
672	20231228	091400	87059960	3615	3615	3615	3605	13126
673	20231228	091300	39739990	3610	3600	3615	3600	2093
674	20231228	091200	32193155	3605	3590	3605	3580	889
675	20231228	091100	28998005	3590	3580	3590	3580	1001
676	20231228	091000	25414415	3580	3580	3580	3570	2158
677	20231228	090900	17696775	3590	3580	3590	3580	651
678	20231228	090800	15366185	3590	3585	3590	3585	500
679	20231228	090700	13572715	3580	3580	3580	3580	71
680	20231228	090600	13318535	3580	3580	3580	3580	154
681	20231228	090500	12767215	3580	3580	3585	3580	924
682	20231228	090400	9458675	3585	3585	3590	3580	96
683	20231228	090300	9114695	3590	3590	3590	3590	272
684	20231228	090200	8138215	3595	3580	3595	3570	694
685	20231228	090100	5650945	3555	3575	3575	3555	322
686	20231228	090000	4500560	3570	3550	3570	3550	843