KissMeData/008470/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	185100	106751865	4730	4730	4730	4730	124
3	20231228	185000	106751865	4730	4730	4730	4730	0
4	20231228	184900	106751865	4730	4730	4730	4730	0
5	20231228	184800	106751865	4730	4730	4730	4730	0
6	20231228	184700	106751865	4730	4730	4730	4730	0
7	20231228	184600	106751865	4730	4730	4730	4730	0
8	20231228	184500	106751865	4730	4730	4730	4730	0
9	20231228	184400	106751865	4730	4730	4730	4730	0
10	20231228	184300	106751865	4730	4730	4730	4730	0
11	20231228	184200	106751865	4730	4730	4730	4730	0
12	20231228	184100	106751865	4730	4730	4730	4730	0
13	20231228	184000	106751865	4730	4730	4730	4730	0
14	20231228	183900	106751865	4730	4730	4730	4730	0
15	20231228	183800	106751865	4730	4730	4730	4730	0
16	20231228	183700	106751865	4730	4730	4730	4730	0
17	20231228	183600	106751865	4730	4730	4730	4730	0
18	20231228	183500	106751865	4730	4730	4730	4730	0
19	20231228	183400	106751865	4730	4730	4730	4730	0
20	20231228	183300	106751865	4730	4730	4730	4730	0
21	20231228	183200	106751865	4730	4730	4730	4730	0
22	20231228	183100	106751865	4730	4730	4730	4730	0
23	20231228	183000	106751865	4730	4730	4730	4730	0
24	20231228	182900	106751865	4730	4730	4730	4730	0
25	20231228	182800	106751865	4730	4730	4730	4730	0
26	20231228	182700	106751865	4730	4730	4730	4730	0
27	20231228	182600	106751865	4730	4730	4730	4730	0
28	20231228	182500	106751865	4730	4730	4730	4730	0
29	20231228	182400	106751865	4730	4730	4730	4730	0
30	20231228	182300	106751865	4730	4730	4730	4730	0
31	20231228	182200	106751865	4730	4730	4730	4730	0
32	20231228	182100	106751865	4730	4730	4730	4730	124
33	20231228	182000	106751865	4730	4730	4730	4730	0
34	20231228	181900	106751865	4730	4730	4730	4730	0
35	20231228	181800	106751865	4730	4730	4730	4730	0
36	20231228	181700	106751865	4730	4730	4730	4730	0
37	20231228	181600	106751865	4730	4730	4730	4730	0
38	20231228	181500	106751865	4730	4730	4730	4730	0
39	20231228	181400	106751865	4730	4730	4730	4730	0
40	20231228	181300	106751865	4730	4730	4730	4730	0
41	20231228	181200	106751865	4730	4730	4730	4730	0
42	20231228	181100	106751865	4730	4730	4730	4730	0
43	20231228	181000	106751865	4730	4730	4730	4730	0
44	20231228	180900	106751865	4730	4730	4730	4730	0
45	20231228	180800	106751865	4730	4730	4730	4730	0
46	20231228	180700	106751865	4730	4730	4730	4730	0
47	20231228	180600	106751865	4730	4730	4730	4730	0
48	20231228	180500	106751865	4730	4730	4730	4730	0
49	20231228	180400	106751865	4730	4730	4730	4730	0
50	20231228	180300	106751865	4730	4730	4730	4730	0
51	20231228	180200	106751865	4730	4730	4730	4730	0
52	20231228	180100	106751865	4730	4730	4730	4730	0
53	20231228	180000	106751865	4730	4730	4730	4730	0
54	20231228	175900	106751865	4730	4730	4730	4730	0
55	20231228	175800	106751865	4730	4730	4730	4730	0
56	20231228	175700	106751865	4730	4730	4730	4730	0
57	20231228	175600	106751865	4730	4730	4730	4730	0
58	20231228	175500	106751865	4730	4730	4730	4730	0
59	20231228	175400	106751865	4730	4730	4730	4730	0
60	20231228	175300	106751865	4730	4730	4730	4730	0
61	20231228	175200	106751865	4730	4730	4730	4730	0
62	20231228	175100	106751865	4730	4730	4730	4730	124
63	20231228	175000	106751865	4730	4730	4730	4730	0
64	20231228	174900	106751865	4730	4730	4730	4730	0
65	20231228	174800	106751865	4730	4730	4730	4730	0
66	20231228	174700	106751865	4730	4730	4730	4730	0
67	20231228	174600	106751865	4730	4730	4730	4730	0
68	20231228	174500	106751865	4730	4730	4730	4730	0
69	20231228	174400	106751865	4730	4730	4730	4730	0
70	20231228	174300	106751865	4730	4730	4730	4730	0
71	20231228	174200	106751865	4730	4730	4730	4730	0
72	20231228	174100	106751865	4730	4730	4730	4730	0
73	20231228	174000	106751865	4730	4730	4730	4730	0
74	20231228	173900	106751865	4730	4730	4730	4730	0
75	20231228	173800	106751865	4730	4730	4730	4730	0
76	20231228	173700	106751865	4730	4730	4730	4730	0
77	20231228	173600	106751865	4730	4730	4730	4730	0
78	20231228	173500	106751865	4730	4730	4730	4730	0
79	20231228	173400	106751865	4730	4730	4730	4730	0
80	20231228	173300	106751865	4730	4730	4730	4730	0
81	20231228	173200	106751865	4730	4730	4730	4730	0
82	20231228	173100	106751865	4730	4730	4730	4730	0
83	20231228	173000	106751865	4730	4730	4730	4730	0
84	20231228	172900	106751865	4730	4730	4730	4730	0
85	20231228	172800	106751865	4730	4730	4730	4730	0
86	20231228	172700	106751865	4730	4730	4730	4730	0
87	20231228	172600	106751865	4730	4730	4730	4730	0
88	20231228	172500	106751865	4730	4730	4730	4730	0
89	20231228	172400	106751865	4730	4730	4730	4730	0
90	20231228	172300	106751865	4730	4730	4730	4730	0
91	20231228	172200	106751865	4730	4730	4730	4730	0
92	20231228	172100	106751865	4730	4730	4730	4730	124
93	20231228	172000	106751865	4730	4730	4730	4730	0
94	20231228	171900	106751865	4730	4730	4730	4730	0
95	20231228	171800	106751865	4730	4730	4730	4730	0
96	20231228	171700	106751865	4730	4730	4730	4730	0
97	20231228	171600	106751865	4730	4730	4730	4730	0
98	20231228	171500	106751865	4730	4730	4730	4730	0
99	20231228	171400	106751865	4730	4730	4730	4730	0
100	20231228	171300	106751865	4730	4730	4730	4730	0
101	20231228	171200	106751865	4730	4730	4730	4730	0
102	20231228	171100	106751865	4730	4730	4730	4730	0
103	20231228	171000	106751865	4730	4730	4730	4730	0
104	20231228	170900	106751865	4730	4730	4730	4730	0
105	20231228	170800	106751865	4730	4730	4730	4730	0
106	20231228	170700	106751865	4730	4730	4730	4730	0
107	20231228	170600	106751865	4730	4730	4730	4730	0
108	20231228	170500	106751865	4730	4730	4730	4730	0
109	20231228	170400	106751865	4730	4730	4730	4730	0
110	20231228	170300	106751865	4730	4730	4730	4730	0
111	20231228	170200	106751865	4730	4730	4730	4730	0
112	20231228	170100	106751865	4730	4730	4730	4730	0
113	20231228	170000	106751865	4730	4730	4730	4730	0
114	20231228	165900	106751865	4730	4730	4730	4730	0
115	20231228	165800	106751865	4730	4730	4730	4730	0
116	20231228	165700	106751865	4730	4730	4730	4730	0
117	20231228	165600	106751865	4730	4730	4730	4730	0
118	20231228	165500	106751865	4730	4730	4730	4730	0
119	20231228	165400	106751865	4730	4730	4730	4730	0
120	20231228	165300	106751865	4730	4730	4730	4730	0
121	20231228	165200	106751865	4730	4730	4730	4730	0
122	20231228	165100	106751865	4730	4730	4730	4730	124
123	20231228	165000	106751865	4730	4730	4730	4730	0
124	20231228	164900	106751865	4730	4730	4730	4730	0
125	20231228	164800	106751865	4730	4730	4730	4730	0
126	20231228	164700	106751865	4730	4730	4730	4730	0
127	20231228	164600	106751865	4730	4730	4730	4730	0
128	20231228	164500	106751865	4730	4730	4730	4730	0
129	20231228	164400	106751865	4730	4730	4730	4730	0
130	20231228	164300	106751865	4730	4730	4730	4730	0
131	20231228	164200	106751865	4730	4730	4730	4730	0
132	20231228	164100	106751865	4730	4730	4730	4730	0
133	20231228	164000	106751865	4730	4730	4730	4730	0
134	20231228	163900	106751865	4730	4730	4730	4730	0
135	20231228	163800	106751865	4730	4730	4730	4730	0
136	20231228	163700	106751865	4730	4730	4730	4730	0
137	20231228	163600	106751865	4730	4730	4730	4730	0
138	20231228	163500	106751865	4730	4730	4730	4730	0
139	20231228	163400	106751865	4730	4730	4730	4730	0
140	20231228	163300	106751865	4730	4730	4730	4730	0
141	20231228	163200	106751865	4730	4730	4730	4730	0
142	20231228	163100	106751865	4730	4730	4730	4730	0
143	20231228	163000	106751865	4730	4730	4730	4730	0
144	20231228	162900	106751865	4730	4730	4730	4730	0
145	20231228	162800	106751865	4730	4730	4730	4730	0
146	20231228	162700	106751865	4730	4730	4730	4730	0
147	20231228	162600	106751865	4730	4730	4730	4730	0
148	20231228	162500	106751865	4730	4730	4730	4730	0
149	20231228	162400	106751865	4730	4730	4730	4730	0
150	20231228	162300	106751865	4730	4730	4730	4730	0
151	20231228	162200	106751865	4730	4730	4730	4730	0
152	20231228	162100	106751865	4730	4730	4730	4730	124
153	20231228	162000	106751865	4730	4730	4730	4730	0
154	20231228	161900	106751865	4730	4730	4730	4730	0
155	20231228	161800	106751865	4730	4730	4730	4730	0
156	20231228	161700	106751865	4730	4730	4730	4730	0
157	20231228	161600	106751865	4730	4730	4730	4730	0
158	20231228	161500	106751865	4730	4730	4730	4730	0
159	20231228	161400	106751865	4730	4730	4730	4730	0
160	20231228	161300	106751865	4730	4730	4730	4730	0
161	20231228	161200	106751865	4730	4730	4730	4730	0
162	20231228	161100	106751865	4730	4730	4730	4730	0
163	20231228	161000	106751865	4730	4730	4730	4730	0
164	20231228	160900	106751865	4730	4730	4730	4730	0
165	20231228	160800	106751865	4730	4730	4730	4730	0
166	20231228	160700	106751865	4730	4730	4730	4730	0
167	20231228	160600	106751865	4730	4730	4730	4730	0
168	20231228	160500	106751865	4730	4730	4730	4730	0
169	20231228	160400	106751865	4730	4730	4730	4730	0
170	20231228	160300	106751865	4730	4730	4730	4730	0
171	20231228	160200	106751865	4730	4730	4730	4730	0
172	20231228	160100	106751865	4730	4730	4730	4730	0
173	20231228	160000	106751865	4730	4730	4730	4730	0
174	20231228	155900	106751865	4730	4730	4730	4730	0
175	20231228	155800	106751865	4730	4730	4730	4730	0
176	20231228	155700	106751865	4730	4730	4730	4730	0
177	20231228	155600	106751865	4730	4730	4730	4730	0
178	20231228	155500	106751865	4730	4730	4730	4730	0
179	20231228	155400	106751865	4730	4730	4730	4730	0
180	20231228	155300	106751865	4730	4730	4730	4730	0
181	20231228	155200	106751865	4730	4730	4730	4730	0
182	20231228	155100	106751865	4730	4730	4730	4730	124
183	20231228	155000	106751865	4730	4730	4730	4730	0
184	20231228	154900	106751865	4730	4730	4730	4730	0
185	20231228	154800	106751865	4730	4730	4730	4730	0
186	20231228	154700	106751865	4730	4730	4730	4730	0
187	20231228	154600	106751865	4730	4730	4730	4730	0
188	20231228	154500	106751865	4730	4730	4730	4730	0
189	20231228	154400	106751865	4730	4730	4730	4730	0
190	20231228	154300	106751865	4730	4730	4730	4730	0
191	20231228	154200	106751865	4730	4730	4730	4730	0
192	20231228	154100	106751865	4730	4730	4730	4730	0
193	20231228	154000	106751865	4730	4730	4730	4730	0
194	20231228	153900	106751865	4730	4730	4730	4730	0
195	20231228	153800	106751865	4730	4730	4730	4730	0
196	20231228	153700	106751865	4730	4730	4730	4730	0
197	20231228	153600	106751865	4730	4730	4730	4730	0
198	20231228	153500	106751865	4730	4730	4730	4730	0
199	20231228	153400	106751865	4730	4730	4730	4730	0
200	20231228	153300	106751865	4730	4730	4730	4730	0
201	20231228	153200	106751865	4730	4730	4730	4730	0
202	20231228	153100	106751865	4730	4730	4730	4730	0
203	20231228	153000	106751865	4730	4730	4730	4730	124
204	20231228	152900	106165345	4730	4730	4730	4730	0
205	20231228	152800	106165345	4730	4730	4730	4730	0
206	20231228	152700	106165345	4730	4730	4730	4730	0
207	20231228	152600	106165345	4730	4730	4730	4730	0
208	20231228	152500	106165345	4730	4730	4730	4730	0
209	20231228	152400	106165345	4730	4730	4730	4730	0
210	20231228	152300	106165345	4730	4730	4730	4730	0
211	20231228	152200	106165345	4730	4730	4730	4730	0
212	20231228	152100	106165345	4730	4730	4730	4730	0
213	20231228	152000	106165345	4730	4730	4730	4730	0
214	20231228	151900	106165345	4730	4730	4730	4730	0
215	20231228	151800	106165345	4730	4730	4730	4730	0
216	20231228	151700	106165345	4730	4730	4730	4730	0
217	20231228	151600	106165345	4730	4730	4730	4730	1
218	20231228	151500	106160615	4735	4700	4735	4700	1881
219	20231228	151400	97281405	4670	4670	4670	4670	0
220	20231228	151300	97281405	4670	4670	4670	4670	0
221	20231228	151200	97281405	4670	4670	4670	4670	10
222	20231228	151100	97234705	4670	4670	4670	4670	0
223	20231228	151000	97234705	4670	4670	4670	4670	0
224	20231228	150900	97234705	4670	4670	4670	4670	0
225	20231228	150800	97234705	4670	4670	4670	4670	0
226	20231228	150700	97234705	4670	4670	4670	4670	0
227	20231228	150600	97234705	4670	4670	4670	4670	0
228	20231228	150500	97234705	4670	4670	4670	4670	25
229	20231228	150400	97117955	4670	4670	4670	4670	1
230	20231228	150300	97113285	4705	4705	4705	4705	0
231	20231228	150200	97113285	4705	4705	4705	4705	0
232	20231228	150100	97113285	4705	4690	4705	4690	19
233	20231228	150000	97024010	4670	4675	4675	4670	6
234	20231228	145900	96995985	4690	4690	4690	4690	0
235	20231228	145800	96995985	4690	4690	4690	4690	1
236	20231228	145700	96991295	4670	4670	4670	4670	0
237	20231228	145600	96991295	4670	4670	4670	4670	0
238	20231228	145500	96991295	4670	4670	4670	4670	1
239	20231228	145400	96986625	4690	4690	4690	4690	0
240	20231228	145300	96986625	4690	4690	4690	4690	0
241	20231228	145200	96986625	4690	4690	4690	4690	0
242	20231228	145100	96986625	4690	4690	4690	4690	0
243	20231228	145000	96986625	4690	4690	4690	4690	0
244	20231228	144900	96986625	4690	4690	4690	4690	0
245	20231228	144800	96986625	4690	4690	4690	4690	0
246	20231228	144700	96986625	4690	4690	4690	4690	0
247	20231228	144600	96986625	4690	4690	4690	4690	0
248	20231228	144500	96986625	4690	4690	4690	4690	0
249	20231228	144400	96986625	4690	4690	4690	4690	0
250	20231228	144300	96986625	4690	4690	4690	4690	0
251	20231228	144200	96986625	4690	4690	4690	4690	0
252	20231228	144100	96986625	4690	4680	4690	4680	18
253	20231228	144000	96902315	4675	4675	4675	4675	70
254	20231228	143900	96575065	4675	4675	4675	4675	0
255	20231228	143800	96575065	4675	4675	4675	4675	0
256	20231228	143700	96575065	4675	4675	4675	4675	1
257	20231228	143600	96570390	4675	4675	4675	4675	0
258	20231228	143500	96570390	4675	4675	4675	4675	0
259	20231228	143400	96570390	4675	4675	4675	4675	0
260	20231228	143300	96570390	4675	4675	4675	4675	0
261	20231228	143200	96570390	4675	4675	4675	4675	0
262	20231228	143100	96570390	4675	4675	4675	4675	0
263	20231228	143000	96570390	4675	4675	4675	4675	1
264	20231228	142900	96565715	4675	4670	4675	4670	2
265	20231228	142800	96556370	4670	4670	4670	4670	0
266	20231228	142700	96556370	4670	4670	4670	4670	0
267	20231228	142600	96556370	4670	4670	4670	4670	0
268	20231228	142500	96556370	4670	4670	4670	4670	202
269	20231228	142400	95613030	4670	4670	4670	4670	2
270	20231228	142300	95603690	4670	4670	4670	4670	2
271	20231228	142200	95594350	4670	4670	4670	4670	705
272	20231228	142100	92302000	4665	4665	4665	4665	0
273	20231228	142000	92302000	4665	4665	4665	4665	0
274	20231228	141900	92302000	4665	4665	4665	4665	0
275	20231228	141800	92302000	4665	4665	4665	4665	0
276	20231228	141700	92302000	4665	4665	4665	4665	0
277	20231228	141600	92302000	4665	4665	4665	4665	0
278	20231228	141500	92302000	4665	4665	4665	4665	1
279	20231228	141400	92297335	4665	4665	4665	4665	0
280	20231228	141300	92297335	4665	4665	4665	4665	0
281	20231228	141200	92297335	4665	4665	4665	4665	2
282	20231228	141100	92288005	4665	4665	4665	4665	0
283	20231228	141000	92288005	4665	4665	4665	4665	0
284	20231228	140900	92288005	4665	4665	4665	4665	2
285	20231228	140800	92278675	4665	4665	4665	4665	0
286	20231228	140700	92278675	4665	4665	4665	4665	0
287	20231228	140600	92278675	4665	4665	4665	4665	2
288	20231228	140500	92269345	4670	4670	4670	4670	0
289	20231228	140400	92269345	4670	4670	4670	4670	0
290	20231228	140300	92269345	4670	4665	4670	4665	4
291	20231228	140200	92250680	4665	4665	4665	4665	0
292	20231228	140100	92250680	4665	4665	4665	4665	0
293	20231228	140000	92250680	4665	4665	4665	4665	2
294	20231228	135900	92241350	4665	4665	4665	4665	0
295	20231228	135800	92241350	4665	4665	4665	4665	0
296	20231228	135700	92241350	4665	4665	4665	4665	0
297	20231228	135600	92241350	4665	4665	4665	4665	0
298	20231228	135500	92241350	4665	4665	4665	4665	5
299	20231228	135400	92218025	4665	4665	4665	4665	0
300	20231228	135300	92218025	4665	4665	4665	4665	0
301	20231228	135200	92218025	4665	4665	4665	4665	0
302	20231228	135100	92218025	4665	4665	4665	4665	0
303	20231228	135000	92218025	4665	4665	4665	4665	0
304	20231228	134900	92218025	4665	4665	4665	4665	0
305	20231228	134800	92218025	4665	4665	4665	4665	0
306	20231228	134700	92218025	4665	4665	4665	4665	0
307	20231228	134600	92218025	4665	4665	4665	4665	0
308	20231228	134500	92218025	4665	4665	4665	4665	0
309	20231228	134400	92218025	4665	4665	4665	4665	0
310	20231228	134300	92218025	4665	4665	4665	4665	0
311	20231228	134200	92218025	4665	4665	4665	4665	0
312	20231228	134100	92218025	4665	4635	4665	4635	2997
313	20231228	134000	78257970	4630	4630	4630	4630	0
314	20231228	133900	78257970	4630	4630	4630	4630	0
315	20231228	133800	78257970	4630	4630	4630	4630	0
316	20231228	133700	78257970	4630	4630	4630	4630	0
317	20231228	133600	78257970	4630	4630	4630	4630	37
318	20231228	133500	78086660	4630	4630	4630	4630	0
319	20231228	133400	78086660	4630	4630	4630	4630	0
320	20231228	133300	78086660	4630	4630	4630	4630	10
321	20231228	133200	78040360	4630	4630	4630	4630	43
322	20231228	133100	77841270	4625	4625	4625	4625	0
323	20231228	133000	77841270	4625	4625	4625	4625	0
324	20231228	132900	77841270	4625	4625	4625	4625	0
325	20231228	132800	77841270	4625	4625	4625	4625	0
326	20231228	132700	77841270	4625	4625	4625	4625	19
327	20231228	132600	77753395	4630	4630	4630	4630	12
328	20231228	132500	77697835	4630	4630	4630	4630	10
329	20231228	132400	77651535	4630	4630	4630	4630	0
330	20231228	132300	77651535	4630	4630	4630	4630	0
331	20231228	132200	77651535	4630	4630	4630	4630	31
332	20231228	132100	77508005	4630	4630	4630	4630	0
333	20231228	132000	77508005	4630	4630	4630	4630	0
334	20231228	131900	77508005	4630	4630	4630	4630	0
335	20231228	131800	77508005	4630	4630	4630	4630	0
336	20231228	131700	77508005	4630	4630	4630	4630	0
337	20231228	131600	77508005	4630	4630	4630	4630	5
338	20231228	131500	77484855	4625	4625	4625	4625	0
339	20231228	131400	77484855	4625	4625	4625	4625	0
340	20231228	131300	77484855	4625	4625	4625	4625	0
341	20231228	131200	77484855	4625	4625	4625	4625	0
342	20231228	131100	77484855	4625	4625	4625	4625	0
343	20231228	131000	77484855	4625	4625	4625	4625	0
344	20231228	130900	77484855	4625	4625	4625	4625	0
345	20231228	130800	77484855	4625	4625	4625	4625	0
346	20231228	130700	77484855	4625	4625	4625	4625	0
347	20231228	130600	77484855	4625	4625	4625	4625	2
348	20231228	130500	77475605	4625	4625	4625	4625	4
349	20231228	130400	77457105	4625	4625	4625	4625	0
350	20231228	130300	77457105	4625	4625	4625	4625	2
351	20231228	130200	77447855	4610	4600	4610	4600	897
352	20231228	130100	73313920	4605	4605	4605	4605	46
353	20231228	130000	73102090	4605	4605	4605	4605	17
354	20231228	125900	73023805	4605	4605	4605	4605	322
355	20231228	125800	71540995	4605	4605	4605	4605	0
356	20231228	125700	71540995	4605	4605	4605	4605	10
357	20231228	125600	71494945	4605	4605	4605	4605	0
358	20231228	125500	71494945	4605	4605	4605	4605	3
359	20231228	125400	71481130	4605	4605	4605	4605	0
360	20231228	125300	71481130	4605	4600	4605	4600	2
361	20231228	125200	71471925	4605	4605	4605	4605	0
362	20231228	125100	71471925	4605	4600	4605	4600	2
363	20231228	125000	71462720	4605	4600	4605	4600	3
364	20231228	124900	71448915	4600	4600	4600	4600	16
365	20231228	124800	71375315	4605	4600	4605	4600	18
366	20231228	124700	71292510	4600	4600	4605	4600	427
367	20231228	124600	69326260	4600	4610	4610	4600	44
368	20231228	124500	69123555	4605	4605	4605	4605	0
369	20231228	124400	69123555	4605	4605	4605	4605	0
370	20231228	124300	69123555	4605	4605	4605	4605	0
371	20231228	124200	69123555	4605	4605	4605	4605	1
372	20231228	124100	69118950	4610	4605	4610	4605	11
373	20231228	124000	69068245	4605	4610	4610	4605	18
374	20231228	123900	68985270	4610	4610	4610	4610	12
375	20231228	123800	68929950	4605	4605	4605	4605	0
376	20231228	123700	68929950	4605	4605	4605	4605	0
377	20231228	123600	68929950	4605	4605	4605	4605	1
378	20231228	123500	68925345	4605	4610	4610	4605	2
379	20231228	123400	68916130	4605	4610	4610	4605	36
380	20231228	123300	68750175	4610	4610	4610	4610	2
381	20231228	123200	68740955	4610	4610	4610	4610	0
382	20231228	123100	68740955	4610	4610	4610	4610	0
383	20231228	123000	68740955	4610	4610	4610	4610	0
384	20231228	122900	68740955	4610	4610	4610	4610	10
385	20231228	122800	68694855	4605	4605	4605	4605	0
386	20231228	122700	68694855	4605	4605	4605	4605	0
387	20231228	122600	68694855	4605	4605	4605	4605	0
388	20231228	122500	68694855	4605	4605	4605	4605	0
389	20231228	122400	68694855	4605	4605	4605	4605	0
390	20231228	122300	68694855	4605	4605	4605	4605	1
391	20231228	122200	68690250	4605	4605	4605	4605	1
392	20231228	122100	68685645	4605	4610	4610	4605	49
393	20231228	122000	68459760	4610	4610	4610	4610	0
394	20231228	121900	68459760	4610	4605	4610	4605	4
395	20231228	121800	68441330	4605	4605	4605	4605	3
396	20231228	121700	68427515	4610	4600	4610	4600	52
397	20231228	121600	68187805	4600	4590	4605	4585	40
398	20231228	121500	68004320	4605	4605	4605	4605	0
399	20231228	121400	68004320	4605	4600	4605	4590	44
400	20231228	121300	67802050	4605	4605	4605	4605	1
401	20231228	121200	67797445	4590	4590	4590	4590	11
402	20231228	121100	67746955	4600	4600	4600	4600	0
403	20231228	121000	67746955	4600	4600	4600	4600	0
404	20231228	120900	67746955	4600	4600	4600	4600	1
405	20231228	120800	67742355	4600	4600	4600	4600	0
406	20231228	120700	67742355	4600	4600	4600	4600	20
407	20231228	120600	67650355	4600	4600	4600	4600	24
408	20231228	120500	67539955	4605	4590	4605	4580	306
409	20231228	120400	66135125	4600	4600	4600	4600	1
410	20231228	120300	66130525	4540	4560	4560	4540	995
411	20231228	120200	61610125	4560	4570	4570	4560	473
412	20231228	120100	59451185	4570	4595	4595	4570	538
413	20231228	120000	56992305	4600	4610	4610	4565	167
414	20231228	115900	56226570	4615	4630	4630	4615	26
415	20231228	115800	56106535	4630	4630	4630	4630	0
416	20231228	115700	56106535	4630	4630	4630	4630	0
417	20231228	115600	56106535	4630	4630	4630	4630	0
418	20231228	115500	56106535	4630	4630	4630	4630	0
419	20231228	115400	56106535	4630	4630	4630	4630	1
420	20231228	115300	56101905	4640	4640	4640	4640	0
421	20231228	115200	56101905	4640	4640	4640	4640	0
422	20231228	115100	56101905	4640	4635	4640	4635	2
423	20231228	115000	56092630	4640	4640	4640	4640	0
424	20231228	114900	56092630	4640	4625	4640	4625	30
425	20231228	114800	55953565	4625	4625	4625	4625	0
426	20231228	114700	55953565	4625	4625	4625	4625	1
427	20231228	114600	55948940	4635	4640	4640	4635	6
428	20231228	114500	55921115	4635	4635	4635	4635	0
429	20231228	114400	55921115	4635	4635	4635	4635	0
430	20231228	114300	55921115	4635	4635	4635	4635	0
431	20231228	114200	55921115	4635	4635	4635	4635	0
432	20231228	114100	55921115	4635	4635	4635	4635	6
433	20231228	114000	55893305	4635	4635	4635	4635	0
434	20231228	113900	55893305	4635	4635	4635	4635	0
435	20231228	113800	55893305	4635	4635	4635	4635	0
436	20231228	113700	55893305	4635	4635	4635	4635	0
437	20231228	113600	55893305	4635	4635	4635	4635	12
438	20231228	113500	55837685	4640	4640	4640	4640	0
439	20231228	113400	55837685	4640	4600	4640	4600	1603
440	20231228	113300	48415005	4600	4605	4605	4600	104
441	20231228	113200	47936105	4610	4610	4610	4610	0
442	20231228	113100	47936105	4610	4610	4610	4610	7
443	20231228	113000	47903835	4615	4615	4615	4615	0
444	20231228	112900	47903835	4615	4615	4615	4615	2
445	20231228	112800	47894605	4580	4580	4580	4580	0
446	20231228	112700	47894605	4580	4580	4580	4580	11
447	20231228	112600	47844225	4580	4580	4580	4580	162
448	20231228	112500	47102265	4580	4610	4610	4580	324
449	20231228	112400	45613890	4615	4615	4615	4615	0
450	20231228	112300	45613890	4615	4615	4615	4615	0
451	20231228	112200	45613890	4615	4615	4615	4615	0
452	20231228	112100	45613890	4615	4615	4615	4615	2
453	20231228	112000	45604660	4615	4615	4615	4615	0
454	20231228	111900	45604660	4615	4615	4615	4615	1
455	20231228	111800	45600045	4615	4615	4615	4615	3
456	20231228	111700	45586200	4615	4615	4615	4615	10
457	20231228	111600	45540050	4620	4620	4620	4620	10
458	20231228	111500	45493850	4600	4610	4610	4600	600
459	20231228	111400	42733350	4600	4600	4600	4600	0
460	20231228	111300	42733350	4600	4600	4600	4600	0
461	20231228	111200	42733350	4600	4600	4600	4600	100
462	20231228	111100	42273350	4585	4635	4635	4585	2006
463	20231228	111000	33064655	4585	4625	4625	4585	1000
464	20231228	110900	28464560	4620	4620	4620	4620	0
465	20231228	110800	28464560	4620	4640	4640	4620	516
466	20231228	110700	26078020	4635	4635	4635	4635	0
467	20231228	110600	26078020	4635	4630	4635	4630	8
468	20231228	110500	26040950	4630	4630	4630	4630	14
469	20231228	110400	25976130	4630	4630	4630	4630	4
470	20231228	110300	25957610	4620	4620	4620	4620	0
471	20231228	110200	25957610	4620	4620	4620	4620	0
472	20231228	110100	25957610	4620	4620	4620	4620	0
473	20231228	110000	25957610	4620	4620	4620	4620	4
474	20231228	105900	25939130	4620	4620	4620	4620	12
475	20231228	105800	25883690	4620	4620	4620	4620	3
476	20231228	105700	25869830	4620	4620	4620	4620	2
477	20231228	105600	25860590	4595	4650	4650	4585	1044
478	20231228	105500	21039665	4650	4665	4665	4650	400
479	20231228	105400	19178650	4665	4675	4675	4665	300
480	20231228	105300	17778925	4665	4665	4665	4665	0
481	20231228	105200	17778925	4665	4665	4665	4665	0
482	20231228	105100	17778925	4665	4700	4700	4665	162
483	20231228	105000	17022590	4705	4705	4705	4705	0
484	20231228	104900	17022590	4705	4705	4705	4705	0
485	20231228	104800	17022590	4705	4705	4705	4705	0
486	20231228	104700	17022590	4705	4705	4705	4705	0
487	20231228	104600	17022590	4705	4705	4705	4705	0
488	20231228	104500	17022590	4705	4705	4705	4705	0
489	20231228	104400	17022590	4705	4705	4705	4705	0
490	20231228	104300	17022590	4705	4690	4705	4665	218
491	20231228	104200	16004965	4715	4715	4715	4715	0
492	20231228	104100	16004965	4715	4715	4715	4715	0
493	20231228	104000	16004965	4715	4715	4715	4715	0
494	20231228	103900	16004965	4715	4685	4715	4685	3
495	20231228	103800	15990875	4685	4685	4685	4685	0
496	20231228	103700	15990875	4685	4685	4685	4685	0
497	20231228	103600	15990875	4685	4685	4685	4685	16
498	20231228	103500	15915915	4700	4700	4700	4700	0
499	20231228	103400	15915915	4700	4700	4700	4700	10
500	20231228	103300	15868915	4720	4720	4720	4720	0
501	20231228	103200	15868915	4720	4720	4720	4720	0
502	20231228	103100	15868915	4720	4720	4720	4720	0
503	20231228	103000	15868915	4720	4720	4720	4720	0
504	20231228	102900	15868915	4720	4720	4720	4720	0
505	20231228	102800	15868915	4720	4720	4720	4720	0
506	20231228	102700	15868915	4720	4720	4720	4720	0
507	20231228	102600	15868915	4720	4720	4720	4720	0
508	20231228	102500	15868915	4720	4720	4720	4720	0
509	20231228	102400	15868915	4720	4720	4720	4720	0
510	20231228	102300	15868915	4720	4720	4720	4720	0
511	20231228	102200	15868915	4720	4720	4720	4720	0
512	20231228	102100	15868915	4720	4720	4720	4720	0
513	20231228	102000	15868915	4720	4720	4720	4720	0
514	20231228	101900	15868915	4720	4720	4720	4720	0
515	20231228	101800	15868915	4720	4720	4720	4720	2
516	20231228	101700	15859475	4720	4720	4720	4720	0
517	20231228	101600	15859475	4720	4720	4720	4720	0
518	20231228	101500	15859475	4720	4720	4720	4720	0
519	20231228	101400	15859475	4720	4720	4720	4720	0
520	20231228	101300	15859475	4720	4720	4720	4720	18
521	20231228	101200	15774515	4720	4715	4720	4715	19
522	20231228	101100	15684840	4720	4720	4720	4720	0
523	20231228	101000	15684840	4720	4720	4720	4720	0
524	20231228	100900	15684840	4720	4720	4720	4720	0
525	20231228	100800	15684840	4720	4720	4720	4720	0
526	20231228	100700	15684840	4720	4720	4720	4720	0
527	20231228	100600	15684840	4720	4720	4720	4720	33
528	20231228	100500	15529080	4720	4720	4720	4720	0
529	20231228	100400	15529080	4720	4720	4720	4720	0
530	20231228	100300	15529080	4720	4720	4720	4720	0
531	20231228	100200	15529080	4720	4720	4720	4720	0
532	20231228	100100	15529080	4720	4720	4720	4720	0
533	20231228	100000	15529080	4720	4720	4720	4720	0
534	20231228	095900	15529080	4720	4720	4720	4720	0
535	20231228	095800	15529080	4720	4720	4720	4720	0
536	20231228	095700	15529080	4720	4720	4720	4720	0
537	20231228	095600	15529080	4720	4720	4720	4720	20
538	20231228	095500	15434680	4720	4720	4720	4720	0
539	20231228	095400	15434680	4720	4720	4720	4720	0
540	20231228	095300	15434680	4720	4720	4720	4720	0
541	20231228	095200	15434680	4720	4720	4720	4720	0
542	20231228	095100	15434680	4720	4720	4720	4720	0
543	20231228	095000	15434680	4720	4720	4720	4720	0
544	20231228	094900	15434680	4720	4720	4720	4720	0
545	20231228	094800	15434680	4720	4720	4720	4720	0
546	20231228	094700	15434680	4720	4720	4720	4720	0
547	20231228	094600	15434680	4720	4720	4720	4720	0
548	20231228	094500	15434680	4720	4720	4720	4720	0
549	20231228	094400	15434680	4720	4720	4720	4720	0
550	20231228	094300	15434680	4720	4700	4720	4700	23
551	20231228	094200	15326330	4665	4700	4700	4665	78
552	20231228	094100	14962245	4705	4705	4705	4705	0
553	20231228	094000	14962245	4705	4705	4705	4705	0
554	20231228	093900	14962245	4705	4695	4705	4695	10
555	20231228	093800	14915245	4665	4665	4665	4665	0
556	20231228	093700	14915245	4665	4665	4665	4665	0
557	20231228	093600	14915245	4665	4665	4665	4665	5
558	20231228	093500	14891920	4665	4665	4665	4665	0
559	20231228	093400	14891920	4665	4665	4665	4665	0
560	20231228	093300	14891920	4665	4675	4675	4665	40
561	20231228	093200	14705150	4670	4670	4670	4670	0
562	20231228	093100	14705150	4670	4670	4670	4670	0
563	20231228	093000	14705150	4670	4695	4695	4670	20
564	20231228	092900	14611590	4695	4695	4695	4695	0
565	20231228	092800	14611590	4695	4695	4695	4695	2
566	20231228	092700	14602200	4705	4705	4705	4705	0
567	20231228	092600	14602200	4705	4705	4705	4705	3
568	20231228	092500	14588085	4695	4695	4695	4695	2
569	20231228	092400	14578695	4710	4695	4710	4695	19
570	20231228	092300	14489370	4695	4665	4695	4665	37
571	20231228	092200	14316285	4660	4720	4720	4610	1862
572	20231228	092100	5610360	4725	4725	4725	4725	0
573	20231228	092000	5610360	4725	4725	4725	4725	22
574	20231228	091900	5506410	4725	4725	4725	4725	0
575	20231228	091800	5506410	4725	4725	4725	4725	49
576	20231228	091700	5274885	4725	4725	4725	4725	52
577	20231228	091600	5029185	4690	4690	4690	4690	0
578	20231228	091500	5029185	4690	4690	4690	4690	0
579	20231228	091400	5029185	4690	4725	4725	4690	57
580	20231228	091300	4760980	4725	4725	4725	4725	5
581	20231228	091200	4737355	4725	4725	4725	4725	11
582	20231228	091100	4685380	4725	4725	4725	4725	11
583	20231228	091000	4633405	4725	4725	4725	4725	14
584	20231228	090900	4567255	4725	4725	4725	4725	11
585	20231228	090800	4515280	4725	4725	4725	4725	11
586	20231228	090700	4463305	4725	4725	4725	4670	425
587	20231228	090600	2460375	4725	4725	4725	4725	13
588	20231228	090500	2398950	4725	4725	4725	4725	12
589	20231228	090400	2342250	4725	4725	4725	4725	12
590	20231228	090300	2285550	4725	4725	4725	4725	12
591	20231228	090200	2228850	4725	4720	4725	4720	272
592	20231228	090100	944315	4720	4720	4720	4720	0
593	20231228	090000	944315	4720	4725	4725	4720	200