KissMeData/078890/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	195200	429414330	5040	5040	5040	5040	2727
3	20231228	195100	429414330	5040	5040	5040	5040	0
4	20231228	195000	429414330	5040	5040	5040	5040	0
5	20231228	194900	429414330	5040	5040	5040	5040	0
6	20231228	194800	429414330	5040	5040	5040	5040	0
7	20231228	194700	429414330	5040	5040	5040	5040	0
8	20231228	194600	429414330	5040	5040	5040	5040	0
9	20231228	194500	429414330	5040	5040	5040	5040	0
10	20231228	194400	429414330	5040	5040	5040	5040	0
11	20231228	194300	429414330	5040	5040	5040	5040	0
12	20231228	194200	429414330	5040	5040	5040	5040	0
13	20231228	194100	429414330	5040	5040	5040	5040	0
14	20231228	194000	429414330	5040	5040	5040	5040	0
15	20231228	193900	429414330	5040	5040	5040	5040	0
16	20231228	193800	429414330	5040	5040	5040	5040	0
17	20231228	193700	429414330	5040	5040	5040	5040	0
18	20231228	193600	429414330	5040	5040	5040	5040	0
19	20231228	193500	429414330	5040	5040	5040	5040	0
20	20231228	193400	429414330	5040	5040	5040	5040	0
21	20231228	193300	429414330	5040	5040	5040	5040	0
22	20231228	193200	429414330	5040	5040	5040	5040	0
23	20231228	193100	429414330	5040	5040	5040	5040	0
24	20231228	193000	429414330	5040	5040	5040	5040	0
25	20231228	192900	429414330	5040	5040	5040	5040	0
26	20231228	192800	429414330	5040	5040	5040	5040	0
27	20231228	192700	429414330	5040	5040	5040	5040	0
28	20231228	192600	429414330	5040	5040	5040	5040	0
29	20231228	192500	429414330	5040	5040	5040	5040	0
30	20231228	192400	429414330	5040	5040	5040	5040	0
31	20231228	192300	429414330	5040	5040	5040	5040	0
32	20231228	192200	429414330	5040	5040	5040	5040	2727
33	20231228	192100	429414330	5040	5040	5040	5040	0
34	20231228	192000	429414330	5040	5040	5040	5040	0
35	20231228	191900	429414330	5040	5040	5040	5040	0
36	20231228	191800	429414330	5040	5040	5040	5040	0
37	20231228	191700	429414330	5040	5040	5040	5040	0
38	20231228	191600	429414330	5040	5040	5040	5040	0
39	20231228	191500	429414330	5040	5040	5040	5040	0
40	20231228	191400	429414330	5040	5040	5040	5040	0
41	20231228	191300	429414330	5040	5040	5040	5040	0
42	20231228	191200	429414330	5040	5040	5040	5040	0
43	20231228	191100	429414330	5040	5040	5040	5040	0
44	20231228	191000	429414330	5040	5040	5040	5040	0
45	20231228	190900	429414330	5040	5040	5040	5040	0
46	20231228	190800	429414330	5040	5040	5040	5040	0
47	20231228	190700	429414330	5040	5040	5040	5040	0
48	20231228	190600	429414330	5040	5040	5040	5040	0
49	20231228	190500	429414330	5040	5040	5040	5040	0
50	20231228	190400	429414330	5040	5040	5040	5040	0
51	20231228	190300	429414330	5040	5040	5040	5040	0
52	20231228	190200	429414330	5040	5040	5040	5040	0
53	20231228	190100	429414330	5040	5040	5040	5040	0
54	20231228	190000	429414330	5040	5040	5040	5040	0
55	20231228	185900	429414330	5040	5040	5040	5040	0
56	20231228	185800	429414330	5040	5040	5040	5040	0
57	20231228	185700	429414330	5040	5040	5040	5040	0
58	20231228	185600	429414330	5040	5040	5040	5040	0
59	20231228	185500	429414330	5040	5040	5040	5040	0
60	20231228	185400	429414330	5040	5040	5040	5040	0
61	20231228	185300	429414330	5040	5040	5040	5040	0
62	20231228	185200	429414330	5040	5040	5040	5040	2727
63	20231228	185100	429414330	5040	5040	5040	5040	0
64	20231228	185000	429414330	5040	5040	5040	5040	0
65	20231228	184900	429414330	5040	5040	5040	5040	0
66	20231228	184800	429414330	5040	5040	5040	5040	0
67	20231228	184700	429414330	5040	5040	5040	5040	0
68	20231228	184600	429414330	5040	5040	5040	5040	0
69	20231228	184500	429414330	5040	5040	5040	5040	0
70	20231228	184400	429414330	5040	5040	5040	5040	0
71	20231228	184300	429414330	5040	5040	5040	5040	0
72	20231228	184200	429414330	5040	5040	5040	5040	0
73	20231228	184100	429414330	5040	5040	5040	5040	0
74	20231228	184000	429414330	5040	5040	5040	5040	0
75	20231228	183900	429414330	5040	5040	5040	5040	0
76	20231228	183800	429414330	5040	5040	5040	5040	0
77	20231228	183700	429414330	5040	5040	5040	5040	0
78	20231228	183600	429414330	5040	5040	5040	5040	0
79	20231228	183500	429414330	5040	5040	5040	5040	0
80	20231228	183400	429414330	5040	5040	5040	5040	0
81	20231228	183300	429414330	5040	5040	5040	5040	0
82	20231228	183200	429414330	5040	5040	5040	5040	0
83	20231228	183100	429414330	5040	5040	5040	5040	0
84	20231228	183000	429414330	5040	5040	5040	5040	0
85	20231228	182900	429414330	5040	5040	5040	5040	0
86	20231228	182800	429414330	5040	5040	5040	5040	0
87	20231228	182700	429414330	5040	5040	5040	5040	0
88	20231228	182600	429414330	5040	5040	5040	5040	0
89	20231228	182500	429414330	5040	5040	5040	5040	0
90	20231228	182400	429414330	5040	5040	5040	5040	0
91	20231228	182300	429414330	5040	5040	5040	5040	0
92	20231228	182200	429414330	5040	5040	5040	5040	2727
93	20231228	182100	429414330	5040	5040	5040	5040	0
94	20231228	182000	429414330	5040	5040	5040	5040	0
95	20231228	181900	429414330	5040	5040	5040	5040	0
96	20231228	181800	429414330	5040	5040	5040	5040	0
97	20231228	181700	429414330	5040	5040	5040	5040	0
98	20231228	181600	429414330	5040	5040	5040	5040	0
99	20231228	181500	429414330	5040	5040	5040	5040	0
100	20231228	181400	429414330	5040	5040	5040	5040	0
101	20231228	181300	429414330	5040	5040	5040	5040	0
102	20231228	181200	429414330	5040	5040	5040	5040	0
103	20231228	181100	429414330	5040	5040	5040	5040	0
104	20231228	181000	429414330	5040	5040	5040	5040	0
105	20231228	180900	429414330	5040	5040	5040	5040	0
106	20231228	180800	429414330	5040	5040	5040	5040	0
107	20231228	180700	429414330	5040	5040	5040	5040	0
108	20231228	180600	429414330	5040	5040	5040	5040	0
109	20231228	180500	429414330	5040	5040	5040	5040	0
110	20231228	180400	429414330	5040	5040	5040	5040	0
111	20231228	180300	429414330	5040	5040	5040	5040	0
112	20231228	180200	429414330	5040	5040	5040	5040	0
113	20231228	180100	429414330	5040	5040	5040	5040	0
114	20231228	180000	429414330	5040	5040	5040	5040	0
115	20231228	175900	429414330	5040	5040	5040	5040	0
116	20231228	175800	429414330	5040	5040	5040	5040	0
117	20231228	175700	429414330	5040	5040	5040	5040	0
118	20231228	175600	429414330	5040	5040	5040	5040	0
119	20231228	175500	429414330	5040	5040	5040	5040	0
120	20231228	175400	429414330	5040	5040	5040	5040	0
121	20231228	175300	429414330	5040	5040	5040	5040	0
122	20231228	175200	429414330	5040	5040	5040	5040	2727
123	20231228	175100	429414330	5040	5040	5040	5040	0
124	20231228	175000	429414330	5040	5040	5040	5040	0
125	20231228	174900	429414330	5040	5040	5040	5040	0
126	20231228	174800	429414330	5040	5040	5040	5040	0
127	20231228	174700	429414330	5040	5040	5040	5040	0
128	20231228	174600	429414330	5040	5040	5040	5040	0
129	20231228	174500	429414330	5040	5040	5040	5040	0
130	20231228	174400	429414330	5040	5040	5040	5040	0
131	20231228	174300	429414330	5040	5040	5040	5040	0
132	20231228	174200	429414330	5040	5040	5040	5040	0
133	20231228	174100	429414330	5040	5040	5040	5040	0
134	20231228	174000	429414330	5040	5040	5040	5040	0
135	20231228	173900	429414330	5040	5040	5040	5040	0
136	20231228	173800	429414330	5040	5040	5040	5040	0
137	20231228	173700	429414330	5040	5040	5040	5040	0
138	20231228	173600	429414330	5040	5040	5040	5040	0
139	20231228	173500	429414330	5040	5040	5040	5040	0
140	20231228	173400	429414330	5040	5040	5040	5040	0
141	20231228	173300	429414330	5040	5040	5040	5040	0
142	20231228	173200	429414330	5040	5040	5040	5040	0
143	20231228	173100	429414330	5040	5040	5040	5040	0
144	20231228	173000	429414330	5040	5040	5040	5040	0
145	20231228	172900	429414330	5040	5040	5040	5040	0
146	20231228	172800	429414330	5040	5040	5040	5040	0
147	20231228	172700	429414330	5040	5040	5040	5040	0
148	20231228	172600	429414330	5040	5040	5040	5040	0
149	20231228	172500	429414330	5040	5040	5040	5040	0
150	20231228	172400	429414330	5040	5040	5040	5040	0
151	20231228	172300	429414330	5040	5040	5040	5040	0
152	20231228	172200	429414330	5040	5040	5040	5040	2727
153	20231228	172100	429414330	5040	5040	5040	5040	0
154	20231228	172000	429414330	5040	5040	5040	5040	0
155	20231228	171900	429414330	5040	5040	5040	5040	0
156	20231228	171800	429414330	5040	5040	5040	5040	0
157	20231228	171700	429414330	5040	5040	5040	5040	0
158	20231228	171600	429414330	5040	5040	5040	5040	0
159	20231228	171500	429414330	5040	5040	5040	5040	0
160	20231228	171400	429414330	5040	5040	5040	5040	0
161	20231228	171300	429414330	5040	5040	5040	5040	0
162	20231228	171200	429414330	5040	5040	5040	5040	0
163	20231228	171100	429414330	5040	5040	5040	5040	0
164	20231228	171000	429414330	5040	5040	5040	5040	0
165	20231228	170900	429414330	5040	5040	5040	5040	0
166	20231228	170800	429414330	5040	5040	5040	5040	0
167	20231228	170700	429414330	5040	5040	5040	5040	0
168	20231228	170600	429414330	5040	5040	5040	5040	0
169	20231228	170500	429414330	5040	5040	5040	5040	0
170	20231228	170400	429414330	5040	5040	5040	5040	0
171	20231228	170300	429414330	5040	5040	5040	5040	0
172	20231228	170200	429414330	5040	5040	5040	5040	0
173	20231228	170100	429414330	5040	5040	5040	5040	0
174	20231228	170000	429414330	5040	5040	5040	5040	0
175	20231228	165900	429414330	5040	5040	5040	5040	0
176	20231228	165800	429414330	5040	5040	5040	5040	0
177	20231228	165700	429414330	5040	5040	5040	5040	0
178	20231228	165600	429414330	5040	5040	5040	5040	0
179	20231228	165500	429414330	5040	5040	5040	5040	0
180	20231228	165400	429414330	5040	5040	5040	5040	0
181	20231228	165300	429414330	5040	5040	5040	5040	0
182	20231228	165200	429414330	5040	5040	5040	5040	2727
183	20231228	165100	429414330	5040	5040	5040	5040	0
184	20231228	165000	429414330	5040	5040	5040	5040	0
185	20231228	164900	429414330	5040	5040	5040	5040	0
186	20231228	164800	429414330	5040	5040	5040	5040	0
187	20231228	164700	429414330	5040	5040	5040	5040	0
188	20231228	164600	429414330	5040	5040	5040	5040	0
189	20231228	164500	429414330	5040	5040	5040	5040	0
190	20231228	164400	429414330	5040	5040	5040	5040	0
191	20231228	164300	429414330	5040	5040	5040	5040	0
192	20231228	164200	429414330	5040	5040	5040	5040	0
193	20231228	164100	429414330	5040	5040	5040	5040	0
194	20231228	164000	429414330	5040	5040	5040	5040	0
195	20231228	163900	429414330	5040	5040	5040	5040	0
196	20231228	163800	429414330	5040	5040	5040	5040	0
197	20231228	163700	429414330	5040	5040	5040	5040	0
198	20231228	163600	429414330	5040	5040	5040	5040	0
199	20231228	163500	429414330	5040	5040	5040	5040	0
200	20231228	163400	429414330	5040	5040	5040	5040	0
201	20231228	163300	429414330	5040	5040	5040	5040	0
202	20231228	163200	429414330	5040	5040	5040	5040	0
203	20231228	163100	429414330	5040	5040	5040	5040	0
204	20231228	163000	429414330	5040	5040	5040	5040	0
205	20231228	162900	429414330	5040	5040	5040	5040	0
206	20231228	162800	429414330	5040	5040	5040	5040	0
207	20231228	162700	429414330	5040	5040	5040	5040	0
208	20231228	162600	429414330	5040	5040	5040	5040	0
209	20231228	162500	429414330	5040	5040	5040	5040	0
210	20231228	162400	429414330	5040	5040	5040	5040	0
211	20231228	162300	429414330	5040	5040	5040	5040	0
212	20231228	162200	429414330	5040	5040	5040	5040	2727
213	20231228	162100	429414330	5040	5040	5040	5040	0
214	20231228	162000	429414330	5040	5040	5040	5040	0
215	20231228	161900	429414330	5040	5040	5040	5040	0
216	20231228	161800	429414330	5040	5040	5040	5040	0
217	20231228	161700	429414330	5040	5040	5040	5040	0
218	20231228	161600	429414330	5040	5040	5040	5040	0
219	20231228	161500	429414330	5040	5040	5040	5040	0
220	20231228	161400	429414330	5040	5040	5040	5040	0
221	20231228	161300	429414330	5040	5040	5040	5040	0
222	20231228	161200	429414330	5040	5040	5040	5040	0
223	20231228	161100	429414330	5040	5040	5040	5040	0
224	20231228	161000	429414330	5040	5040	5040	5040	0
225	20231228	160900	429414330	5040	5040	5040	5040	0
226	20231228	160800	429414330	5040	5040	5040	5040	0
227	20231228	160700	429414330	5040	5040	5040	5040	0
228	20231228	160600	429414330	5040	5040	5040	5040	0
229	20231228	160500	429414330	5040	5040	5040	5040	0
230	20231228	160400	429414330	5040	5040	5040	5040	0
231	20231228	160300	429414330	5040	5040	5040	5040	0
232	20231228	160200	429414330	5040	5040	5040	5040	0
233	20231228	160100	429414330	5040	5040	5040	5040	0
234	20231228	160000	429414330	5040	5040	5040	5040	0
235	20231228	155900	429414330	5040	5040	5040	5040	0
236	20231228	155800	429414330	5040	5040	5040	5040	0
237	20231228	155700	429414330	5040	5040	5040	5040	0
238	20231228	155600	429414330	5040	5040	5040	5040	0
239	20231228	155500	429414330	5040	5040	5040	5040	0
240	20231228	155400	429414330	5040	5040	5040	5040	0
241	20231228	155300	429414330	5040	5040	5040	5040	0
242	20231228	155200	429414330	5040	5040	5040	5040	2727
243	20231228	155100	429414330	5040	5040	5040	5040	0
244	20231228	155000	429414330	5040	5040	5040	5040	0
245	20231228	154900	429414330	5040	5040	5040	5040	0
246	20231228	154800	429414330	5040	5040	5040	5040	0
247	20231228	154700	429414330	5040	5040	5040	5040	0
248	20231228	154600	429414330	5040	5040	5040	5040	0
249	20231228	154500	429414330	5040	5040	5040	5040	0
250	20231228	154400	429414330	5040	5040	5040	5040	0
251	20231228	154300	429414330	5040	5040	5040	5040	0
252	20231228	154200	429414330	5040	5040	5040	5040	0
253	20231228	154100	429414330	5040	5040	5040	5040	0
254	20231228	154000	429414330	5040	5040	5040	5040	0
255	20231228	153900	429414330	5040	5040	5040	5040	0
256	20231228	153800	429414330	5040	5040	5040	5040	0
257	20231228	153700	429414330	5040	5040	5040	5040	0
258	20231228	153600	429414330	5040	5040	5040	5040	0
259	20231228	153500	429414330	5040	5040	5040	5040	0
260	20231228	153400	429414330	5040	5040	5040	5040	0
261	20231228	153300	429414330	5040	5040	5040	5040	0
262	20231228	153200	429414330	5040	5040	5040	5040	0
263	20231228	153100	429414330	5040	5040	5040	5040	0
264	20231228	153000	429414330	5040	5040	5040	5040	2727
265	20231228	152900	415670250	5040	5040	5040	5040	0
266	20231228	152800	415670250	5040	5040	5040	5040	0
267	20231228	152700	415670250	5040	5040	5040	5040	0
268	20231228	152600	415670250	5040	5040	5040	5040	0
269	20231228	152500	415670250	5040	5040	5040	5040	0
270	20231228	152400	415670250	5040	5040	5040	5040	0
271	20231228	152300	415670250	5040	5040	5040	5040	0
272	20231228	152200	415670250	5040	5040	5040	5040	0
273	20231228	152100	415670250	5040	5040	5040	5040	0
274	20231228	152000	415670250	5040	5040	5040	5040	0
275	20231228	151900	415670250	5040	5030	5040	5030	202
276	20231228	151800	414652180	5020	5020	5020	5010	359
277	20231228	151700	412850010	5020	5020	5020	5010	56
278	20231228	151600	412569080	5020	5020	5020	5020	5
279	20231228	151500	412543980	5020	5020	5020	5020	0
280	20231228	151400	412543980	5020	5020	5020	5020	104
281	20231228	151300	412021900	5020	5020	5020	5020	50
282	20231228	151200	411770900	5020	5020	5020	5020	500
283	20231228	151100	409260900	5020	5020	5020	5020	0
284	20231228	151000	409260900	5020	5020	5020	5020	0
285	20231228	150900	409260900	5020	5030	5040	5020	1223
286	20231228	150800	403109050	5020	5020	5020	5020	19
287	20231228	150700	403013670	5020	5020	5020	5020	0
288	20231228	150600	403013670	5020	5020	5020	5020	72
289	20231228	150500	402652230	5020	5010	5020	5010	274
290	20231228	150400	401278780	5010	5010	5020	5010	213
291	20231228	150300	400211600	5020	5020	5020	5020	5
292	20231228	150200	400186500	5020	5020	5020	5020	500
293	20231228	150100	397676500	5020	5010	5020	5010	50
294	20231228	150000	397425600	5010	5010	5010	5010	5
295	20231228	145900	397400550	5020	5020	5020	5020	0
296	20231228	145800	397400550	5020	5020	5020	5020	0
297	20231228	145700	397400550	5020	5020	5020	5020	4
298	20231228	145600	397380470	5010	5010	5010	5010	100
299	20231228	145500	396879470	5010	5010	5010	5010	0
300	20231228	145400	396879470	5010	5010	5010	5010	100
301	20231228	145300	396378470	5020	5020	5020	5020	3
302	20231228	145200	396363410	5020	5010	5020	5010	26
303	20231228	145100	396233140	5010	5010	5010	5010	203
304	20231228	145000	395216110	5010	5010	5010	5010	0
305	20231228	144900	395216110	5010	5010	5010	5010	0
306	20231228	144800	395216110	5010	5010	5010	5010	1
307	20231228	144700	395211100	5010	5010	5010	5010	0
308	20231228	144600	395211100	5010	5010	5010	5010	513
309	20231228	144500	392640970	5010	5030	5030	5010	6
310	20231228	144400	392610870	5010	5010	5010	5010	8
311	20231228	144300	392570790	5010	5010	5010	5010	0
312	20231228	144200	392570790	5010	5020	5020	5010	4000
313	20231228	144100	372528250	5020	5020	5020	5020	0
314	20231228	144000	372528250	5020	5020	5020	5020	150
315	20231228	143900	371775250	5020	5020	5020	5020	0
316	20231228	143800	371775250	5020	5020	5020	5020	1
317	20231228	143700	371770230	5030	5030	5030	5030	0
318	20231228	143600	371770230	5030	5030	5030	5030	0
319	20231228	143500	371770230	5030	5030	5030	5030	0
320	20231228	143400	371770230	5030	5020	5030	5020	517
321	20231228	143300	369174390	5040	5040	5040	5040	10
322	20231228	143200	369123990	5020	5020	5020	5020	200
323	20231228	143100	368119990	5020	5020	5020	5020	111
324	20231228	143000	367562770	5030	5030	5030	5030	216
325	20231228	142900	366476290	5040	5040	5040	5040	0
326	20231228	142800	366476290	5040	5040	5040	5040	0
327	20231228	142700	366476290	5040	5030	5040	5030	2
328	20231228	142600	366466220	5030	5030	5030	5030	50
329	20231228	142500	366214720	5030	5030	5030	5030	80
330	20231228	142400	365812320	5020	5020	5020	5020	1
331	20231228	142300	365807300	5020	5020	5020	5020	0
332	20231228	142200	365807300	5020	5020	5020	5020	9
333	20231228	142100	365762120	5030	5030	5030	5030	1
334	20231228	142000	365757090	5020	5020	5020	5020	0
335	20231228	141900	365757090	5020	5020	5020	5020	0
336	20231228	141800	365757090	5020	5020	5020	5020	1
337	20231228	141700	365752070	5030	5030	5030	5030	0
338	20231228	141600	365752070	5030	5030	5030	5030	0
339	20231228	141500	365752070	5030	5030	5030	5030	0
340	20231228	141400	365752070	5030	5030	5030	5030	1753
341	20231228	141300	356934480	5020	5020	5020	5020	0
342	20231228	141200	356934480	5020	5020	5020	5020	150
343	20231228	141100	356181480	5030	5030	5030	5030	92
344	20231228	141000	355718720	5020	5020	5020	5020	0
345	20231228	140900	355718720	5020	5030	5030	5020	9
346	20231228	140800	355673510	5020	5020	5020	5020	0
347	20231228	140700	355673510	5020	5020	5020	5020	0
348	20231228	140600	355673510	5020	5020	5020	5020	0
349	20231228	140500	355673510	5020	5020	5020	5020	0
350	20231228	140400	355673510	5020	5020	5020	5020	516
351	20231228	140300	353083190	5020	5020	5020	5020	0
352	20231228	140200	353083190	5020	5020	5020	5020	30
353	20231228	140100	352932590	5030	5030	5030	5030	1
354	20231228	140000	352927560	5020	5020	5020	5020	0
355	20231228	135900	352927560	5020	5020	5020	5020	102
356	20231228	135800	352415520	5010	5010	5010	5010	5
357	20231228	135700	352390470	5010	5010	5010	5010	0
358	20231228	135600	352390470	5010	5010	5010	5010	8
359	20231228	135500	352350390	5010	5010	5010	5010	399
360	20231228	135400	350351400	5010	5020	5020	5010	510
361	20231228	135300	347796200	5010	5010	5010	5010	1
362	20231228	135200	347791190	5010	5010	5010	5010	104
363	20231228	135100	347270150	5020	5020	5020	5020	1
364	20231228	135000	347265130	5010	5010	5020	5010	231
365	20231228	134900	346107810	5020	5020	5020	5020	0
366	20231228	134800	346107810	5020	5020	5020	5020	0
367	20231228	134700	346107810	5020	5020	5020	5020	0
368	20231228	134600	346107810	5020	5020	5020	5020	1
369	20231228	134500	346102790	5020	5020	5020	5020	0
370	20231228	134400	346102790	5020	5020	5020	5020	0
371	20231228	134300	346102790	5020	5020	5020	5020	17
372	20231228	134200	346017450	5020	5020	5020	5020	100
373	20231228	134100	345515450	5020	5020	5020	5020	47
374	20231228	134000	345279510	5020	5020	5020	5020	0
375	20231228	133900	345279510	5020	5020	5020	5020	2
376	20231228	133800	345269470	5020	5020	5020	5020	343
377	20231228	133700	343547610	5030	5030	5030	5030	36
378	20231228	133600	343366530	5030	5040	5040	5030	124
379	20231228	133500	342742590	5040	5040	5040	5040	203
380	20231228	133400	341719470	5030	5030	5030	5030	0
381	20231228	133300	341719470	5030	5030	5030	5030	156
382	20231228	133200	340934790	5030	5030	5030	5030	0
383	20231228	133100	340934790	5030	5030	5040	5030	93
384	20231228	133000	340466990	5030	5020	5030	5020	12
385	20231228	132900	340406650	5020	5020	5020	5020	0
386	20231228	132800	340406650	5020	5020	5020	5020	45
387	20231228	132700	340180750	5020	5020	5020	5020	6
388	20231228	132600	340150630	5020	5020	5020	5020	50
389	20231228	132500	339899630	5010	5010	5010	5010	0
390	20231228	132400	339899630	5010	5010	5010	5010	5
391	20231228	132300	339874580	5000	5000	5000	5000	0
392	20231228	132200	339874580	5000	5000	5000	5000	150
393	20231228	132100	339124580	5000	5010	5010	5000	2020
394	20231228	132000	329024340	5010	5010	5010	5010	0
395	20231228	131900	329024340	5010	5010	5010	5010	175
396	20231228	131800	328147590	5010	5010	5010	5010	0
397	20231228	131700	328147590	5010	5010	5010	5010	0
398	20231228	131600	328147590	5010	5010	5010	5010	150
399	20231228	131500	327396090	5010	5010	5010	5010	0
400	20231228	131400	327396090	5010	5010	5010	5010	63
401	20231228	131300	327080460	5010	5020	5020	5010	679
402	20231228	131200	323673760	5020	5020	5020	5020	41
403	20231228	131100	323467940	5020	5020	5020	5020	5
404	20231228	131000	323442840	5020	5020	5020	5020	0
405	20231228	130900	323442840	5020	5020	5020	5020	12
406	20231228	130800	323382600	5030	5030	5030	5030	101
407	20231228	130700	322874570	5030	5030	5030	5030	0
408	20231228	130600	322874570	5030	5030	5030	5030	1
409	20231228	130500	322869540	5030	5030	5030	5030	232
410	20231228	130400	321702580	5040	5040	5040	5040	0
411	20231228	130300	321702580	5040	5040	5040	5040	3
412	20231228	130200	321687460	5040	5040	5040	5030	10
413	20231228	130100	321637080	5040	5030	5040	5030	23
414	20231228	130000	321521370	5040	5040	5040	5040	4
415	20231228	125900	321501210	5040	5040	5040	5040	4
416	20231228	125800	321481050	5040	5040	5040	5040	4
417	20231228	125700	321460890	5040	5040	5040	5040	29
418	20231228	125600	321314730	5040	5040	5040	5040	0
419	20231228	125500	321314730	5040	5040	5040	5040	10
420	20231228	125400	321264330	5040	5040	5040	5040	11
421	20231228	125300	321208890	5040	5040	5040	5040	4
422	20231228	125200	321188730	5040	5040	5040	5040	8
423	20231228	125100	321148410	5040	5040	5040	5040	79
424	20231228	125000	320750250	5040	5040	5040	5040	27
425	20231228	124900	320614170	5040	5040	5040	5040	3
426	20231228	124800	320599050	5040	5040	5040	5040	4
427	20231228	124700	320578890	5040	5040	5040	5030	128
428	20231228	124600	319934770	5040	5040	5040	5040	111
429	20231228	124500	319375330	5040	5040	5040	5040	39
430	20231228	124400	319178770	5040	5040	5040	5040	0
431	20231228	124300	319178770	5040	5040	5040	5040	2
432	20231228	124200	319168690	5040	5040	5040	5040	45
433	20231228	124100	318941890	5040	5040	5040	5040	6
434	20231228	124000	318911650	5040	5040	5040	5040	0
435	20231228	123900	318911650	5040	5040	5040	5040	0
436	20231228	123800	318911650	5040	5040	5040	5040	0
437	20231228	123700	318911650	5040	5040	5040	5040	0
438	20231228	123600	318911650	5040	5040	5040	5040	10
439	20231228	123500	318861250	5040	5040	5040	5040	171
440	20231228	123400	317999410	5050	5050	5050	5050	0
441	20231228	123300	317999410	5050	5050	5050	5050	0
442	20231228	123200	317999410	5050	5050	5050	5050	1
443	20231228	123100	317994360	5040	5040	5040	5040	428
444	20231228	123000	315837240	5040	5040	5040	5040	0
445	20231228	122900	315837240	5040	5040	5040	5040	46
446	20231228	122800	315605400	5040	5040	5040	5040	0
447	20231228	122700	315605400	5040	5040	5040	5040	202
448	20231228	122600	314587320	5040	5040	5040	5040	2
449	20231228	122500	314577240	5030	5030	5030	5030	0
450	20231228	122400	314577240	5030	5030	5030	5030	28
451	20231228	122300	314436400	5040	5040	5040	5040	1
452	20231228	122200	314431360	5030	5030	5030	5030	0
453	20231228	122100	314431360	5030	5040	5040	5030	131
454	20231228	122000	313772420	5040	5040	5040	5040	99
455	20231228	121900	313273460	5040	5040	5040	5040	100
456	20231228	121800	312769460	5040	5030	5040	5030	763
457	20231228	121700	308930570	5010	5010	5010	5010	0
458	20231228	121600	308930570	5010	5010	5010	5010	0
459	20231228	121500	308930570	5010	5010	5010	5010	0
460	20231228	121400	308930570	5010	5020	5020	5010	10
461	20231228	121300	308880450	5030	5030	5030	5030	2
462	20231228	121200	308870390	5000	5010	5010	5000	40
463	20231228	121100	308670290	5000	5050	5050	5000	17535
464	20231228	121000	220827900	5050	5040	5050	5040	204
465	20231228	120900	219799700	5050	5050	5050	5050	44
466	20231228	120800	219577500	5050	5050	5050	5050	3
467	20231228	120700	219562350	5050	5050	5050	5050	225
468	20231228	120600	218426100	5050	5050	5050	5050	0
469	20231228	120500	218426100	5050	5050	5050	5050	0
470	20231228	120400	218426100	5050	5050	5050	5050	0
471	20231228	120300	218426100	5050	5050	5050	5050	371
472	20231228	120200	216552550	5050	5060	5060	5050	123
473	20231228	120100	215930210	5060	5060	5060	5060	0
474	20231228	120000	215930210	5060	5060	5060	5060	0
475	20231228	115900	215930210	5060	5060	5060	5060	0
476	20231228	115800	215930210	5060	5060	5060	5060	36
477	20231228	115700	215748050	5060	5060	5060	5060	7
478	20231228	115600	215712630	5060	5060	5060	5060	200
479	20231228	115500	214700630	5060	5050	5060	5050	101
480	20231228	115400	214189580	5060	5050	5060	5050	705
481	20231228	115300	210629060	5050	5050	5050	5050	1
482	20231228	115200	210624010	5050	5050	5050	5050	1
483	20231228	115100	210618960	5050	5050	5050	5050	59
484	20231228	115000	210321010	5040	5040	5040	5040	0
485	20231228	114900	210321010	5040	5050	5050	5040	6
486	20231228	114800	210290750	5050	5050	5050	5050	0
487	20231228	114700	210290750	5050	5040	5050	5040	61
488	20231228	114600	209982950	5050	5040	5050	5040	694
489	20231228	114500	206485180	5040	5040	5040	5040	0
490	20231228	114400	206485180	5040	5040	5040	5040	35
491	20231228	114300	206308780	5040	5040	5040	5040	31
492	20231228	114200	206152540	5040	5040	5040	5040	6
493	20231228	114100	206122300	5040	5040	5040	5040	37
494	20231228	114000	205935820	5040	5040	5040	5040	6
495	20231228	113900	205905580	5040	5040	5040	5040	37
496	20231228	113800	205719100	5040	5040	5040	5040	243
497	20231228	113700	204494380	5040	5040	5040	5040	10
498	20231228	113600	204443980	5040	5040	5040	5040	54
499	20231228	113500	204171820	5040	5030	5040	5030	213
500	20231228	113400	203100330	5040	5040	5040	5040	731
501	20231228	113300	199416090	5040	5040	5040	5040	0
502	20231228	113200	199416090	5040	5040	5040	5040	35
503	20231228	113100	199239690	5040	5030	5040	5030	20
504	20231228	113000	199138930	5040	5030	5040	5030	417
505	20231228	112900	197041410	5030	5030	5030	5030	0
506	20231228	112800	197041410	5030	5030	5030	5030	0
507	20231228	112700	197041410	5030	5030	5030	5030	6
508	20231228	112600	197011230	5030	5030	5030	5030	0
509	20231228	112500	197011230	5030	5010	5030	5010	308
510	20231228	112400	195467930	5010	5020	5020	5010	190
511	20231228	112300	194515630	5020	5020	5020	5020	199
512	20231228	112200	193516650	5020	5020	5020	5020	56
513	20231228	112100	193235530	5020	5020	5020	5020	10
514	20231228	112000	193185330	5020	5010	5020	5010	390
515	20231228	111900	191227730	5010	5010	5010	5010	0
516	20231228	111800	191227730	5010	5010	5010	5010	0
517	20231228	111700	191227730	5010	5010	5010	5010	50
518	20231228	111600	190977230	5010	5010	5010	5010	0
519	20231228	111500	190977230	5010	5010	5010	5010	3
520	20231228	111400	190962200	5030	5030	5030	5030	1120
521	20231228	111300	185328600	5010	5030	5030	5010	815
522	20231228	111200	181244780	5030	5030	5030	5020	13
523	20231228	111100	181179450	5020	5020	5020	5020	17
524	20231228	111000	181094110	5010	5030	5030	5010	152
525	20231228	110900	180332050	5030	5030	5030	5030	0
526	20231228	110800	180332050	5030	5030	5030	5030	0
527	20231228	110700	180332050	5030	5030	5030	5030	0
528	20231228	110600	180332050	5030	5030	5030	5030	0
529	20231228	110500	180332050	5030	5030	5030	5030	18
530	20231228	110400	180241510	5030	5030	5030	5030	0
531	20231228	110300	180241510	5030	5030	5030	5030	6
532	20231228	110200	180211330	5030	5030	5030	5030	0
533	20231228	110100	180211330	5030	5030	5030	5030	1
534	20231228	110000	180206300	5020	5020	5020	5020	62
535	20231228	105900	179895060	5030	5030	5030	5030	30
536	20231228	105800	179744160	5030	5030	5030	5030	6
537	20231228	105700	179713980	5030	5030	5030	5030	0
538	20231228	105600	179713980	5030	5030	5030	5030	30
539	20231228	105500	179563080	5030	5030	5030	5030	0
540	20231228	105400	179563080	5030	5030	5030	5030	30
541	20231228	105300	179412180	5030	5030	5030	5020	26
542	20231228	105200	179281410	5020	5020	5020	5020	1
543	20231228	105100	179276390	5030	5020	5030	5020	51
544	20231228	105000	179019870	5020	5020	5020	5020	1
545	20231228	104900	179014850	5030	5030	5030	5030	0
546	20231228	104800	179014850	5030	5030	5030	5030	0
547	20231228	104700	179014850	5030	5030	5030	5030	0
548	20231228	104600	179014850	5030	5030	5030	5030	0
549	20231228	104500	179014850	5030	5020	5030	5020	57
550	20231228	104400	178728210	5030	5030	5030	5030	200
551	20231228	104300	177722210	5030	5030	5030	5030	0
552	20231228	104200	177722210	5030	5030	5030	5030	1
553	20231228	104100	177717180	5030	5030	5030	5000	5404
554	20231228	104000	150684060	5030	5010	5030	5000	5597
555	20231228	103900	122692890	5020	5020	5020	5020	60
556	20231228	103800	122391690	5030	5030	5030	5030	11
557	20231228	103700	122336360	5030	5030	5030	5030	18
558	20231228	103600	122245820	5030	5030	5030	5030	0
559	20231228	103500	122245820	5030	5020	5030	5000	4988
560	20231228	103400	97294230	5030	5030	5030	5030	106
561	20231228	103300	96761050	5030	5020	5030	5020	1567
562	20231228	103200	88893120	5020	5020	5020	5020	0
563	20231228	103100	88893120	5020	5020	5020	5020	6
564	20231228	103000	88863000	5020	5020	5020	5020	6
565	20231228	102900	88832880	5020	5020	5020	5020	0
566	20231228	102800	88832880	5020	5020	5020	5020	85
567	20231228	102700	88406180	5020	5020	5020	5020	0
568	20231228	102600	88406180	5020	5020	5020	5020	6
569	20231228	102500	88376060	5010	5010	5010	5010	10
570	20231228	102400	88325960	5020	5020	5020	5020	35
571	20231228	102300	88150260	5020	5020	5020	5020	6
572	20231228	102200	88120140	5020	5020	5020	5020	0
573	20231228	102100	88120140	5020	5020	5020	5020	0
574	20231228	102000	88120140	5020	5020	5020	5020	60
575	20231228	101900	87818940	5020	5020	5020	5020	6
576	20231228	101800	87788820	5010	5010	5010	5010	11
577	20231228	101700	87733710	5010	5010	5010	5010	77
578	20231228	101600	87347940	5010	5000	5010	4995	791
579	20231228	101500	83389025	5020	5020	5020	5020	6
580	20231228	101400	83358905	5020	5020	5020	5020	0
581	20231228	101300	83358905	5020	5020	5020	5020	8
582	20231228	101200	83318745	5020	5020	5020	5020	0
583	20231228	101100	83318745	5020	5020	5020	5020	6
584	20231228	101000	83288625	5020	5010	5020	5010	323
585	20231228	100900	81670105	5010	5010	5010	5010	0
586	20231228	100800	81670105	5010	5010	5010	5010	6
587	20231228	100700	81640045	5010	5010	5010	5010	400
588	20231228	100600	79636045	5020	5020	5020	5020	6
589	20231228	100500	79605925	5010	5010	5010	5010	147
590	20231228	100400	78869455	5010	5010	5010	5010	597
591	20231228	100300	75878485	5010	5010	5010	5010	10
592	20231228	100200	75828385	5010	5010	5010	5010	6
593	20231228	100100	75798325	5000	5010	5010	5000	41
594	20231228	100000	75592925	5010	5000	5010	5000	464
595	20231228	095900	73272675	4995	4995	4995	4995	205
596	20231228	095800	72248700	4995	4995	4995	4995	11
597	20231228	095700	72193755	4995	4995	4995	4990	16
598	20231228	095600	72113875	4995	4995	4995	4995	0
599	20231228	095500	72113875	4995	4990	4995	4990	30
600	20231228	095400	71964130	5000	5000	5000	5000	21
601	20231228	095300	71859130	4990	4990	4990	4990	0
602	20231228	095200	71859130	4990	4990	4990	4990	0
603	20231228	095100	71859130	4990	4990	4990	4990	0
604	20231228	095000	71859130	4990	4990	4990	4990	10
605	20231228	094900	71809230	4990	4990	4990	4990	0
606	20231228	094800	71809230	4990	4990	4990	4990	0
607	20231228	094700	71809230	4990	4990	4990	4990	6
608	20231228	094600	71779290	4990	5000	5000	4990	504
609	20231228	094500	69259330	5010	5010	5010	5010	0
610	20231228	094400	69259330	5010	5010	5010	5010	0
611	20231228	094300	69259330	5010	5010	5010	5010	3
612	20231228	094200	69244300	5010	5010	5010	5010	0
613	20231228	094100	69244300	5010	5010	5010	5010	3
614	20231228	094000	69229270	5010	4985	5010	4985	52
615	20231228	093900	68970025	4980	5000	5000	4980	738
616	20231228	093800	65292785	5000	5000	5000	5000	10
617	20231228	093700	65242785	4980	5000	5000	4980	1000
618	20231228	093600	60260785	5010	5010	5010	5010	89
619	20231228	093500	59814895	5010	5010	5010	5010	13
620	20231228	093400	59749765	5010	5000	5010	5000	1040
621	20231228	093300	54549755	5000	5000	5000	5000	0
622	20231228	093200	54549755	5000	4980	5000	4980	51
623	20231228	093100	54295755	4980	4990	5000	4980	138
624	20231228	093000	53608075	4990	5000	5000	4985	364
625	20231228	092900	51789955	5000	5000	5000	5000	0
626	20231228	092800	51789955	5000	5000	5010	5000	125
627	20231228	092700	51164935	5000	5000	5000	5000	1
628	20231228	092600	51159935	5000	5000	5000	5000	40
629	20231228	092500	50959935	5000	5010	5010	5000	49
630	20231228	092400	50714645	5010	5010	5010	5010	1
631	20231228	092300	50709635	4975	4995	4995	4975	5
632	20231228	092200	50684710	5020	4990	5020	4990	387
633	20231228	092100	48749230	4965	4970	4970	4965	2762
634	20231228	092000	35033605	4965	4965	4965	4965	0
635	20231228	091900	35033605	4965	4965	4965	4965	0
636	20231228	091800	35033605	4965	4965	4975	4965	200
637	20231228	091700	34040590	4965	4975	4975	4965	100
638	20231228	091600	33543775	5000	5000	5000	5000	60
639	20231228	091500	33243775	5000	5000	5000	5000	0
640	20231228	091400	33243775	5000	5000	5000	5000	0
641	20231228	091300	33243775	5000	5000	5000	4960	104
642	20231228	091200	32727710	4990	4990	4990	4960	1102
643	20231228	091100	27240790	4990	4990	4990	4985	6
644	20231228	091000	27210855	4995	5000	5010	4985	3875
645	20231228	090900	7837730	5000	5020	5020	5000	449
646	20231228	090800	5588250	5020	5020	5020	5020	80
647	20231228	090700	5186650	5030	5030	5030	5030	0
648	20231228	090600	5186650	5030	5030	5030	5030	19
649	20231228	090500	5091080	5030	5030	5030	5010	173
650	20231228	090400	4221290	5030	5030	5030	5020	273
651	20231228	090300	2850120	5030	5030	5030	5030	4
652	20231228	090200	2830000	5000	5000	5000	5000	148
653	20231228	090100	2090000	5000	5000	5000	5000	0
654	20231228	090000	2090000	5000	5000	5000	5000	418