KissMeData/021650/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	190700	85202855	2850	2850	2850	2850	1039
3	20231228	190600	85202855	2850	2850	2850	2850	0
4	20231228	190500	85202855	2850	2850	2850	2850	0
5	20231228	190400	85202855	2850	2850	2850	2850	0
6	20231228	190300	85202855	2850	2850	2850	2850	0
7	20231228	190200	85202855	2850	2850	2850	2850	0
8	20231228	190100	85202855	2850	2850	2850	2850	0
9	20231228	190000	85202855	2850	2850	2850	2850	0
10	20231228	185900	85202855	2850	2850	2850	2850	0
11	20231228	185800	85202855	2850	2850	2850	2850	0
12	20231228	185700	85202855	2850	2850	2850	2850	0
13	20231228	185600	85202855	2850	2850	2850	2850	0
14	20231228	185500	85202855	2850	2850	2850	2850	0
15	20231228	185400	85202855	2850	2850	2850	2850	0
16	20231228	185300	85202855	2850	2850	2850	2850	0
17	20231228	185200	85202855	2850	2850	2850	2850	0
18	20231228	185100	85202855	2850	2850	2850	2850	0
19	20231228	185000	85202855	2850	2850	2850	2850	0
20	20231228	184900	85202855	2850	2850	2850	2850	0
21	20231228	184800	85202855	2850	2850	2850	2850	0
22	20231228	184700	85202855	2850	2850	2850	2850	0
23	20231228	184600	85202855	2850	2850	2850	2850	0
24	20231228	184500	85202855	2850	2850	2850	2850	0
25	20231228	184400	85202855	2850	2850	2850	2850	0
26	20231228	184300	85202855	2850	2850	2850	2850	0
27	20231228	184200	85202855	2850	2850	2850	2850	0
28	20231228	184100	85202855	2850	2850	2850	2850	0
29	20231228	184000	85202855	2850	2850	2850	2850	0
30	20231228	183900	85202855	2850	2850	2850	2850	0
31	20231228	183800	85202855	2850	2850	2850	2850	0
32	20231228	183700	85202855	2850	2850	2850	2850	1039
33	20231228	183600	85202855	2850	2850	2850	2850	0
34	20231228	183500	85202855	2850	2850	2850	2850	0
35	20231228	183400	85202855	2850	2850	2850	2850	0
36	20231228	183300	85202855	2850	2850	2850	2850	0
37	20231228	183200	85202855	2850	2850	2850	2850	0
38	20231228	183100	85202855	2850	2850	2850	2850	0
39	20231228	183000	85202855	2850	2850	2850	2850	0
40	20231228	182900	85202855	2850	2850	2850	2850	0
41	20231228	182800	85202855	2850	2850	2850	2850	0
42	20231228	182700	85202855	2850	2850	2850	2850	0
43	20231228	182600	85202855	2850	2850	2850	2850	0
44	20231228	182500	85202855	2850	2850	2850	2850	0
45	20231228	182400	85202855	2850	2850	2850	2850	0
46	20231228	182300	85202855	2850	2850	2850	2850	0
47	20231228	182200	85202855	2850	2850	2850	2850	0
48	20231228	182100	85202855	2850	2850	2850	2850	0
49	20231228	182000	85202855	2850	2850	2850	2850	0
50	20231228	181900	85202855	2850	2850	2850	2850	0
51	20231228	181800	85202855	2850	2850	2850	2850	0
52	20231228	181700	85202855	2850	2850	2850	2850	0
53	20231228	181600	85202855	2850	2850	2850	2850	0
54	20231228	181500	85202855	2850	2850	2850	2850	0
55	20231228	181400	85202855	2850	2850	2850	2850	0
56	20231228	181300	85202855	2850	2850	2850	2850	0
57	20231228	181200	85202855	2850	2850	2850	2850	0
58	20231228	181100	85202855	2850	2850	2850	2850	0
59	20231228	181000	85202855	2850	2850	2850	2850	0
60	20231228	180900	85202855	2850	2850	2850	2850	0
61	20231228	180800	85202855	2850	2850	2850	2850	0
62	20231228	180700	85202855	2850	2850	2850	2850	1039
63	20231228	180600	85202855	2850	2850	2850	2850	0
64	20231228	180500	85202855	2850	2850	2850	2850	0
65	20231228	180400	85202855	2850	2850	2850	2850	0
66	20231228	180300	85202855	2850	2850	2850	2850	0
67	20231228	180200	85202855	2850	2850	2850	2850	0
68	20231228	180100	85202855	2850	2850	2850	2850	0
69	20231228	180000	85202855	2850	2850	2850	2850	0
70	20231228	175900	85202855	2850	2850	2850	2850	0
71	20231228	175800	85202855	2850	2850	2850	2850	0
72	20231228	175700	85202855	2850	2850	2850	2850	0
73	20231228	175600	85202855	2850	2850	2850	2850	0
74	20231228	175500	85202855	2850	2850	2850	2850	0
75	20231228	175400	85202855	2850	2850	2850	2850	0
76	20231228	175300	85202855	2850	2850	2850	2850	0
77	20231228	175200	85202855	2850	2850	2850	2850	0
78	20231228	175100	85202855	2850	2850	2850	2850	0
79	20231228	175000	85202855	2850	2850	2850	2850	0
80	20231228	174900	85202855	2850	2850	2850	2850	0
81	20231228	174800	85202855	2850	2850	2850	2850	0
82	20231228	174700	85202855	2850	2850	2850	2850	0
83	20231228	174600	85202855	2850	2850	2850	2850	0
84	20231228	174500	85202855	2850	2850	2850	2850	0
85	20231228	174400	85202855	2850	2850	2850	2850	0
86	20231228	174300	85202855	2850	2850	2850	2850	0
87	20231228	174200	85202855	2850	2850	2850	2850	0
88	20231228	174100	85202855	2850	2850	2850	2850	0
89	20231228	174000	85202855	2850	2850	2850	2850	0
90	20231228	173900	85202855	2850	2850	2850	2850	0
91	20231228	173800	85202855	2850	2850	2850	2850	0
92	20231228	173700	85202855	2850	2850	2850	2850	1039
93	20231228	173600	85202855	2850	2850	2850	2850	0
94	20231228	173500	85202855	2850	2850	2850	2850	0
95	20231228	173400	85202855	2850	2850	2850	2850	0
96	20231228	173300	85202855	2850	2850	2850	2850	0
97	20231228	173200	85202855	2850	2850	2850	2850	0
98	20231228	173100	85202855	2850	2850	2850	2850	0
99	20231228	173000	85202855	2850	2850	2850	2850	0
100	20231228	172900	85202855	2850	2850	2850	2850	0
101	20231228	172800	85202855	2850	2850	2850	2850	0
102	20231228	172700	85202855	2850	2850	2850	2850	0
103	20231228	172600	85202855	2850	2850	2850	2850	0
104	20231228	172500	85202855	2850	2850	2850	2850	0
105	20231228	172400	85202855	2850	2850	2850	2850	0
106	20231228	172300	85202855	2850	2850	2850	2850	0
107	20231228	172200	85202855	2850	2850	2850	2850	0
108	20231228	172100	85202855	2850	2850	2850	2850	0
109	20231228	172000	85202855	2850	2850	2850	2850	0
110	20231228	171900	85202855	2850	2850	2850	2850	0
111	20231228	171800	85202855	2850	2850	2850	2850	0
112	20231228	171700	85202855	2850	2850	2850	2850	0
113	20231228	171600	85202855	2850	2850	2850	2850	0
114	20231228	171500	85202855	2850	2850	2850	2850	0
115	20231228	171400	85202855	2850	2850	2850	2850	0
116	20231228	171300	85202855	2850	2850	2850	2850	0
117	20231228	171200	85202855	2850	2850	2850	2850	0
118	20231228	171100	85202855	2850	2850	2850	2850	0
119	20231228	171000	85202855	2850	2850	2850	2850	0
120	20231228	170900	85202855	2850	2850	2850	2850	0
121	20231228	170800	85202855	2850	2850	2850	2850	0
122	20231228	170700	85202855	2850	2850	2850	2850	1039
123	20231228	170600	85202855	2850	2850	2850	2850	0
124	20231228	170500	85202855	2850	2850	2850	2850	0
125	20231228	170400	85202855	2850	2850	2850	2850	0
126	20231228	170300	85202855	2850	2850	2850	2850	0
127	20231228	170200	85202855	2850	2850	2850	2850	0
128	20231228	170100	85202855	2850	2850	2850	2850	0
129	20231228	170000	85202855	2850	2850	2850	2850	0
130	20231228	165900	85202855	2850	2850	2850	2850	0
131	20231228	165800	85202855	2850	2850	2850	2850	0
132	20231228	165700	85202855	2850	2850	2850	2850	0
133	20231228	165600	85202855	2850	2850	2850	2850	0
134	20231228	165500	85202855	2850	2850	2850	2850	0
135	20231228	165400	85202855	2850	2850	2850	2850	0
136	20231228	165300	85202855	2850	2850	2850	2850	0
137	20231228	165200	85202855	2850	2850	2850	2850	0
138	20231228	165100	85202855	2850	2850	2850	2850	0
139	20231228	165000	85202855	2850	2850	2850	2850	0
140	20231228	164900	85202855	2850	2850	2850	2850	0
141	20231228	164800	85202855	2850	2850	2850	2850	0
142	20231228	164700	85202855	2850	2850	2850	2850	0
143	20231228	164600	85202855	2850	2850	2850	2850	0
144	20231228	164500	85202855	2850	2850	2850	2850	0
145	20231228	164400	85202855	2850	2850	2850	2850	0
146	20231228	164300	85202855	2850	2850	2850	2850	0
147	20231228	164200	85202855	2850	2850	2850	2850	0
148	20231228	164100	85202855	2850	2850	2850	2850	0
149	20231228	164000	85202855	2850	2850	2850	2850	0
150	20231228	163900	85202855	2850	2850	2850	2850	0
151	20231228	163800	85202855	2850	2850	2850	2850	0
152	20231228	163700	85202855	2850	2850	2850	2850	1039
153	20231228	163600	85202855	2850	2850	2850	2850	0
154	20231228	163500	85202855	2850	2850	2850	2850	0
155	20231228	163400	85202855	2850	2850	2850	2850	0
156	20231228	163300	85202855	2850	2850	2850	2850	0
157	20231228	163200	85202855	2850	2850	2850	2850	0
158	20231228	163100	85202855	2850	2850	2850	2850	0
159	20231228	163000	85202855	2850	2850	2850	2850	0
160	20231228	162900	85202855	2850	2850	2850	2850	0
161	20231228	162800	85202855	2850	2850	2850	2850	0
162	20231228	162700	85202855	2850	2850	2850	2850	0
163	20231228	162600	85202855	2850	2850	2850	2850	0
164	20231228	162500	85202855	2850	2850	2850	2850	0
165	20231228	162400	85202855	2850	2850	2850	2850	0
166	20231228	162300	85202855	2850	2850	2850	2850	0
167	20231228	162200	85202855	2850	2850	2850	2850	0
168	20231228	162100	85202855	2850	2850	2850	2850	0
169	20231228	162000	85202855	2850	2850	2850	2850	0
170	20231228	161900	85202855	2850	2850	2850	2850	0
171	20231228	161800	85202855	2850	2850	2850	2850	0
172	20231228	161700	85202855	2850	2850	2850	2850	0
173	20231228	161600	85202855	2850	2850	2850	2850	0
174	20231228	161500	85202855	2850	2850	2850	2850	0
175	20231228	161400	85202855	2850	2850	2850	2850	0
176	20231228	161300	85202855	2850	2850	2850	2850	0
177	20231228	161200	85202855	2850	2850	2850	2850	0
178	20231228	161100	85202855	2850	2850	2850	2850	0
179	20231228	161000	85202855	2850	2850	2850	2850	0
180	20231228	160900	85202855	2850	2850	2850	2850	0
181	20231228	160800	85202855	2850	2850	2850	2850	0
182	20231228	160700	85202855	2850	2850	2850	2850	1039
183	20231228	160600	85202855	2850	2850	2850	2850	0
184	20231228	160500	85202855	2850	2850	2850	2850	0
185	20231228	160400	85202855	2850	2850	2850	2850	0
186	20231228	160300	85202855	2850	2850	2850	2850	0
187	20231228	160200	85202855	2850	2850	2850	2850	0
188	20231228	160100	85202855	2850	2850	2850	2850	0
189	20231228	160000	85202855	2850	2850	2850	2850	0
190	20231228	155900	85202855	2850	2850	2850	2850	0
191	20231228	155800	85202855	2850	2850	2850	2850	0
192	20231228	155700	85202855	2850	2850	2850	2850	0
193	20231228	155600	85202855	2850	2850	2850	2850	0
194	20231228	155500	85202855	2850	2850	2850	2850	0
195	20231228	155400	85202855	2850	2850	2850	2850	0
196	20231228	155300	85202855	2850	2850	2850	2850	0
197	20231228	155200	85202855	2850	2850	2850	2850	0
198	20231228	155100	85202855	2850	2850	2850	2850	0
199	20231228	155000	85202855	2850	2850	2850	2850	0
200	20231228	154900	85202855	2850	2850	2850	2850	0
201	20231228	154800	85202855	2850	2850	2850	2850	0
202	20231228	154700	85202855	2850	2850	2850	2850	0
203	20231228	154600	85202855	2850	2850	2850	2850	0
204	20231228	154500	85202855	2850	2850	2850	2850	0
205	20231228	154400	85202855	2850	2850	2850	2850	0
206	20231228	154300	85202855	2850	2850	2850	2850	0
207	20231228	154200	85202855	2850	2850	2850	2850	0
208	20231228	154100	85202855	2850	2850	2850	2850	0
209	20231228	154000	85202855	2850	2850	2850	2850	0
210	20231228	153900	85202855	2850	2850	2850	2850	0
211	20231228	153800	85202855	2850	2850	2850	2850	0
212	20231228	153700	85202855	2850	2850	2850	2850	1039
213	20231228	153600	85202855	2850	2850	2850	2850	0
214	20231228	153500	85202855	2850	2850	2850	2850	0
215	20231228	153400	85202855	2850	2850	2850	2850	0
216	20231228	153300	85202855	2850	2850	2850	2850	0
217	20231228	153200	85202855	2850	2850	2850	2850	0
218	20231228	153100	85202855	2850	2850	2850	2850	0
219	20231228	153000	85202855	2850	2850	2850	2850	1039
220	20231228	152900	82241705	2850	2850	2850	2850	0
221	20231228	152800	82241705	2850	2850	2850	2850	0
222	20231228	152700	82241705	2850	2850	2850	2850	0
223	20231228	152600	82241705	2850	2850	2850	2850	0
224	20231228	152500	82241705	2850	2850	2850	2850	0
225	20231228	152400	82241705	2850	2850	2850	2850	0
226	20231228	152300	82241705	2850	2850	2850	2850	0
227	20231228	152200	82241705	2850	2850	2850	2850	0
228	20231228	152100	82241705	2850	2850	2850	2850	0
229	20231228	152000	82241705	2850	2850	2850	2850	0
230	20231228	151900	82241705	2850	2850	2850	2850	9
231	20231228	151800	82216055	2850	2850	2850	2850	0
232	20231228	151700	82216055	2850	2850	2850	2850	51
233	20231228	151600	82070705	2840	2840	2840	2840	0
234	20231228	151500	82070705	2840	2840	2840	2840	0
235	20231228	151400	82070705	2840	2840	2840	2840	0
236	20231228	151300	82070705	2840	2840	2840	2840	0
237	20231228	151200	82070705	2840	2840	2840	2840	0
238	20231228	151100	82070705	2840	2840	2840	2840	0
239	20231228	151000	82070705	2840	2840	2840	2840	0
240	20231228	150900	82070705	2840	2845	2845	2840	1000
241	20231228	150800	79228510	2845	2845	2845	2845	535
242	20231228	150700	77706435	2845	2845	2845	2845	0
243	20231228	150600	77706435	2845	2845	2845	2845	0
244	20231228	150500	77706435	2845	2845	2845	2845	0
245	20231228	150400	77706435	2845	2845	2845	2845	0
246	20231228	150300	77706435	2845	2845	2845	2845	429
247	20231228	150200	76485930	2845	2845	2845	2845	0
248	20231228	150100	76485930	2845	2845	2845	2845	7
249	20231228	150000	76466015	2850	2850	2850	2850	0
250	20231228	145900	76466015	2850	2850	2850	2850	0
251	20231228	145800	76466015	2850	2850	2850	2850	11
252	20231228	145700	76434665	2850	2850	2850	2850	0
253	20231228	145600	76434665	2850	2850	2850	2850	72
254	20231228	145500	76229465	2850	2850	2850	2850	5
255	20231228	145400	76215215	2845	2845	2845	2845	17
256	20231228	145300	76166850	2850	2845	2850	2845	738
257	20231228	145200	74064490	2840	2840	2840	2840	339
258	20231228	145100	73101730	2835	2835	2835	2835	20
259	20231228	145000	73045030	2840	2840	2840	2840	0
260	20231228	144900	73045030	2840	2840	2840	2840	1
261	20231228	144800	73042190	2840	2840	2840	2840	0
262	20231228	144700	73042190	2840	2840	2840	2840	0
263	20231228	144600	73042190	2840	2840	2840	2840	0
264	20231228	144500	73042190	2840	2840	2840	2840	0
265	20231228	144400	73042190	2840	2840	2840	2840	0
266	20231228	144300	73042190	2840	2840	2840	2840	0
267	20231228	144200	73042190	2840	2840	2840	2840	0
268	20231228	144100	73042190	2840	2840	2840	2840	0
269	20231228	144000	73042190	2840	2840	2840	2840	0
270	20231228	143900	73042190	2840	2840	2840	2840	0
271	20231228	143800	73042190	2840	2840	2840	2840	200
272	20231228	143700	72474190	2835	2835	2835	2835	0
273	20231228	143600	72474190	2835	2835	2835	2835	0
274	20231228	143500	72474190	2835	2835	2835	2835	0
275	20231228	143400	72474190	2835	2840	2840	2835	1938
276	20231228	143300	66970370	2840	2840	2840	2840	0
277	20231228	143200	66970370	2840	2840	2840	2840	0
278	20231228	143100	66970370	2840	2840	2840	2840	0
279	20231228	143000	66970370	2840	2840	2840	2840	0
280	20231228	142900	66970370	2840	2840	2840	2840	0
281	20231228	142800	66970370	2840	2840	2840	2840	352
282	20231228	142700	65970690	2840	2840	2840	2840	0
283	20231228	142600	65970690	2840	2840	2840	2840	0
284	20231228	142500	65970690	2840	2840	2840	2840	0
285	20231228	142400	65970690	2840	2840	2840	2840	0
286	20231228	142300	65970690	2840	2840	2840	2840	0
287	20231228	142200	65970690	2840	2840	2840	2840	0
288	20231228	142100	65970690	2840	2840	2840	2840	0
289	20231228	142000	65970690	2840	2840	2840	2840	0
290	20231228	141900	65970690	2840	2840	2840	2840	72
291	20231228	141800	65766210	2835	2835	2835	2835	0
292	20231228	141700	65766210	2835	2835	2835	2835	20
293	20231228	141600	65709510	2840	2840	2840	2840	0
294	20231228	141500	65709510	2840	2840	2840	2840	35
295	20231228	141400	65610110	2840	2840	2840	2840	0
296	20231228	141300	65610110	2840	2840	2840	2840	0
297	20231228	141200	65610110	2840	2840	2840	2840	0
298	20231228	141100	65610110	2840	2840	2840	2840	20
299	20231228	141000	65553310	2840	2840	2840	2840	0
300	20231228	140900	65553310	2840	2840	2840	2840	0
301	20231228	140800	65553310	2840	2840	2840	2840	0
302	20231228	140700	65553310	2840	2840	2840	2840	0
303	20231228	140600	65553310	2840	2840	2840	2840	5
304	20231228	140500	65539110	2835	2835	2835	2835	117
305	20231228	140400	65207415	2835	2835	2835	2835	0
306	20231228	140300	65207415	2835	2835	2835	2835	0
307	20231228	140200	65207415	2835	2835	2835	2835	0
308	20231228	140100	65207415	2835	2835	2835	2835	1
309	20231228	140000	65204580	2830	2830	2830	2830	20
310	20231228	135900	65147980	2835	2830	2835	2830	356
311	20231228	135800	64140475	2830	2830	2830	2830	61
312	20231228	135700	63967845	2830	2830	2830	2830	1
313	20231228	135600	63965015	2830	2830	2830	2830	0
314	20231228	135500	63965015	2830	2830	2830	2830	300
315	20231228	135400	63116015	2835	2835	2835	2835	0
316	20231228	135300	63116015	2835	2835	2835	2835	0
317	20231228	135200	63116015	2835	2835	2835	2835	0
318	20231228	135100	63116015	2835	2835	2835	2835	33
319	20231228	135000	63022460	2830	2830	2830	2830	0
320	20231228	134900	63022460	2830	2830	2830	2830	0
321	20231228	134800	63022460	2830	2830	2830	2830	0
322	20231228	134700	63022460	2830	2830	2830	2830	64
323	20231228	134600	62841340	2825	2825	2825	2825	0
324	20231228	134500	62841340	2825	2825	2825	2825	0
325	20231228	134400	62841340	2825	2825	2825	2825	0
326	20231228	134300	62841340	2825	2825	2825	2825	20
327	20231228	134200	62784840	2830	2830	2830	2830	72
328	20231228	134100	62581080	2830	2830	2830	2830	0
329	20231228	134000	62581080	2830	2830	2830	2830	0
330	20231228	133900	62581080	2830	2830	2830	2830	0
331	20231228	133800	62581080	2830	2830	2830	2830	0
332	20231228	133700	62581080	2830	2830	2830	2830	0
333	20231228	133600	62581080	2830	2830	2830	2830	0
334	20231228	133500	62581080	2830	2830	2830	2830	0
335	20231228	133400	62581080	2830	2830	2830	2830	0
336	20231228	133300	62581080	2830	2830	2830	2830	50
337	20231228	133200	62439580	2820	2820	2820	2820	0
338	20231228	133100	62439580	2820	2820	2820	2820	0
339	20231228	133000	62439580	2820	2820	2820	2820	0
340	20231228	132900	62439580	2820	2820	2820	2820	579
341	20231228	132800	60806800	2820	2820	2820	2820	201
342	20231228	132700	60239980	2820	2820	2820	2820	0
343	20231228	132600	60239980	2820	2820	2820	2820	20
344	20231228	132500	60183580	2820	2820	2820	2820	0
345	20231228	132400	60183580	2820	2820	2820	2820	0
346	20231228	132300	60183580	2820	2820	2820	2820	0
347	20231228	132200	60183580	2820	2820	2820	2820	0
348	20231228	132100	60183580	2820	2820	2820	2820	0
349	20231228	132000	60183580	2820	2820	2820	2820	0
350	20231228	131900	60183580	2820	2820	2820	2820	0
351	20231228	131800	60183580	2820	2830	2830	2820	334
352	20231228	131700	59239830	2830	2830	2830	2830	0
353	20231228	131600	59239830	2830	2830	2830	2830	0
354	20231228	131500	59239830	2830	2830	2830	2830	0
355	20231228	131400	59239830	2830	2830	2830	2830	24
356	20231228	131300	59171910	2825	2825	2825	2825	0
357	20231228	131200	59171910	2825	2825	2825	2825	0
358	20231228	131100	59171910	2825	2825	2825	2825	0
359	20231228	131000	59171910	2825	2825	2825	2825	0
360	20231228	130900	59171910	2825	2825	2825	2825	20
361	20231228	130800	59115410	2835	2835	2835	2835	0
362	20231228	130700	59115410	2835	2835	2835	2835	0
363	20231228	130600	59115410	2835	2835	2835	2835	0
364	20231228	130500	59115410	2835	2835	2835	2835	72
365	20231228	130400	58911290	2820	2820	2820	2820	0
366	20231228	130300	58911290	2820	2820	2820	2820	0
367	20231228	130200	58911290	2820	2820	2820	2820	0
368	20231228	130100	58911290	2820	2820	2820	2820	0
369	20231228	130000	58911290	2820	2820	2820	2820	0
370	20231228	125900	58911290	2820	2820	2820	2820	0
371	20231228	125800	58911290	2820	2820	2820	2820	0
372	20231228	125700	58911290	2820	2820	2820	2820	0
373	20231228	125600	58911290	2820	2820	2820	2820	0
374	20231228	125500	58911290	2820	2820	2820	2820	0
375	20231228	125400	58911290	2820	2820	2820	2820	507
376	20231228	125300	57481550	2830	2830	2830	2830	531
377	20231228	125200	55978820	2820	2820	2820	2820	20
378	20231228	125100	55922420	2820	2820	2820	2820	0
379	20231228	125000	55922420	2820	2820	2820	2820	0
380	20231228	124900	55922420	2820	2820	2820	2820	0
381	20231228	124800	55922420	2820	2820	2820	2820	1617
382	20231228	124700	51362480	2820	2820	2820	2820	10
383	20231228	124600	51334280	2820	2820	2820	2820	0
384	20231228	124500	51334280	2820	2820	2820	2820	0
385	20231228	124400	51334280	2820	2820	2820	2820	0
386	20231228	124300	51334280	2820	2820	2820	2820	0
387	20231228	124200	51334280	2820	2820	2820	2820	1
388	20231228	124100	51331460	2820	2820	2820	2820	0
389	20231228	124000	51331460	2820	2820	2820	2820	0
390	20231228	123900	51331460	2820	2820	2820	2820	5
391	20231228	123800	51317360	2820	2820	2820	2820	0
392	20231228	123700	51317360	2820	2820	2820	2815	35
393	20231228	123600	51218805	2820	2820	2820	2820	4
394	20231228	123500	51207525	2815	2815	2815	2815	20
395	20231228	123400	51151225	2815	2815	2815	2815	330
396	20231228	123300	50222275	2840	2840	2840	2840	0
397	20231228	123200	50222275	2840	2840	2840	2840	0
398	20231228	123100	50222275	2840	2840	2840	2840	0
399	20231228	123000	50222275	2840	2840	2840	2840	0
400	20231228	122900	50222275	2840	2840	2840	2840	0
401	20231228	122800	50222275	2840	2830	2840	2830	73
402	20231228	122700	50015355	2815	2815	2815	2815	0
403	20231228	122600	50015355	2815	2820	2820	2815	221
404	20231228	122500	49392505	2820	2820	2820	2820	0
405	20231228	122400	49392505	2820	2820	2820	2820	0
406	20231228	122300	49392505	2820	2820	2820	2820	0
407	20231228	122200	49392505	2820	2820	2820	2820	0
408	20231228	122100	49392505	2820	2820	2820	2820	0
409	20231228	122000	49392505	2820	2820	2820	2820	0
410	20231228	121900	49392505	2820	2820	2820	2820	0
411	20231228	121800	49392505	2820	2820	2820	2820	20
412	20231228	121700	49336105	2820	2820	2820	2820	0
413	20231228	121600	49336105	2820	2820	2820	2820	0
414	20231228	121500	49336105	2820	2820	2820	2820	0
415	20231228	121400	49336105	2820	2820	2820	2820	0
416	20231228	121300	49336105	2820	2820	2820	2820	0
417	20231228	121200	49336105	2820	2820	2820	2820	0
418	20231228	121100	49336105	2820	2820	2820	2820	0
419	20231228	121000	49336105	2820	2820	2820	2820	0
420	20231228	120900	49336105	2820	2820	2820	2820	0
421	20231228	120800	49336105	2820	2820	2820	2820	0
422	20231228	120700	49336105	2820	2820	2820	2820	0
423	20231228	120600	49336105	2820	2820	2820	2820	0
424	20231228	120500	49336105	2820	2820	2820	2820	0
425	20231228	120400	49336105	2820	2820	2820	2820	0
426	20231228	120300	49336105	2820	2820	2820	2820	0
427	20231228	120200	49336105	2820	2820	2820	2820	0
428	20231228	120100	49336105	2820	2820	2820	2820	20
429	20231228	120000	49279705	2835	2835	2835	2835	0
430	20231228	115900	49279705	2835	2835	2835	2835	0
431	20231228	115800	49279705	2835	2835	2835	2835	0
432	20231228	115700	49279705	2835	2835	2835	2835	0
433	20231228	115600	49279705	2835	2835	2835	2835	0
434	20231228	115500	49279705	2835	2835	2835	2835	0
435	20231228	115400	49279705	2835	2835	2835	2835	1
436	20231228	115300	49276870	2835	2835	2835	2835	0
437	20231228	115200	49276870	2835	2835	2835	2835	0
438	20231228	115100	49276870	2835	2835	2835	2835	73
439	20231228	115000	49069915	2820	2820	2820	2820	288
440	20231228	114900	48257755	2820	2820	2820	2820	0
441	20231228	114800	48257755	2820	2820	2820	2820	0
442	20231228	114700	48257755	2820	2820	2820	2820	95
443	20231228	114600	47989855	2820	2820	2820	2820	0
444	20231228	114500	47989855	2820	2820	2820	2820	0
445	20231228	114400	47989855	2820	2820	2820	2820	21
446	20231228	114300	47930635	2840	2840	2840	2840	0
447	20231228	114200	47930635	2840	2840	2840	2840	0
448	20231228	114100	47930635	2840	2840	2840	2840	0
449	20231228	114000	47930635	2840	2835	2840	2835	49
450	20231228	113900	47791500	2835	2835	2835	2835	0
451	20231228	113800	47791500	2835	2835	2835	2835	98
452	20231228	113700	47513670	2840	2840	2840	2840	3
453	20231228	113600	47505150	2835	2835	2835	2835	254
454	20231228	113500	46785060	2835	2835	2835	2835	1
455	20231228	113400	46782225	2835	2835	2835	2835	2
456	20231228	113300	46776555	2835	2835	2835	2835	0
457	20231228	113200	46776555	2835	2835	2835	2835	0
458	20231228	113100	46776555	2835	2835	2835	2835	34
459	20231228	113000	46680165	2825	2825	2825	2825	0
460	20231228	112900	46680165	2825	2825	2825	2825	3
461	20231228	112800	46671690	2825	2835	2835	2825	29
462	20231228	112700	46589485	2825	2830	2830	2825	21
463	20231228	112600	46530155	2835	2835	2835	2835	0
464	20231228	112500	46530155	2835	2835	2835	2835	0
465	20231228	112400	46530155	2835	2835	2835	2835	0
466	20231228	112300	46530155	2835	2835	2835	2835	0
467	20231228	112200	46530155	2835	2835	2835	2835	0
468	20231228	112100	46530155	2835	2835	2835	2835	0
469	20231228	112000	46530155	2835	2835	2835	2835	0
470	20231228	111900	46530155	2835	2835	2835	2835	0
471	20231228	111800	46530155	2835	2835	2835	2835	2
472	20231228	111700	46524485	2835	2835	2835	2835	0
473	20231228	111600	46524485	2835	2835	2835	2835	0
474	20231228	111500	46524485	2835	2835	2835	2835	0
475	20231228	111400	46524485	2835	2830	2835	2830	73
476	20231228	111300	46317570	2830	2830	2830	2830	68
477	20231228	111200	46125130	2835	2835	2835	2835	5
478	20231228	111100	46110955	2830	2830	2830	2830	0
479	20231228	111000	46110955	2830	2835	2835	2830	23
480	20231228	110900	46045855	2835	2835	2835	2835	2
481	20231228	110800	46040185	2830	2830	2830	2830	0
482	20231228	110700	46040185	2830	2830	2830	2830	0
483	20231228	110600	46040185	2830	2830	2830	2830	0
484	20231228	110500	46040185	2830	2830	2830	2830	0
485	20231228	110400	46040185	2830	2830	2830	2830	0
486	20231228	110300	46040185	2830	2830	2830	2830	20
487	20231228	110200	45983585	2835	2835	2835	2835	5
488	20231228	110100	45969410	2830	2830	2830	2830	247
489	20231228	110000	45270400	2835	2835	2835	2835	0
490	20231228	105900	45270400	2835	2825	2835	2825	28
491	20231228	105800	45191235	2820	2820	2820	2820	98
492	20231228	105700	44914875	2820	2820	2820	2820	69
493	20231228	105600	44720295	2820	2820	2820	2820	39
494	20231228	105500	44610315	2820	2820	2820	2820	0
495	20231228	105400	44610315	2820	2820	2820	2820	0
496	20231228	105300	44610315	2820	2830	2835	2820	1635
497	20231228	105200	39985240	2830	2830	2830	2830	4
498	20231228	105100	39973920	2815	2815	2815	2815	3
499	20231228	105000	39965475	2830	2830	2830	2830	0
500	20231228	104900	39965475	2830	2830	2830	2830	3
501	20231228	104800	39956985	2830	2830	2830	2830	0
502	20231228	104700	39956985	2830	2830	2830	2830	0
503	20231228	104600	39956985	2830	2830	2830	2830	0
504	20231228	104500	39956985	2830	2830	2830	2830	0
505	20231228	104400	39956985	2830	2830	2830	2830	0
506	20231228	104300	39956985	2830	2830	2830	2830	37
507	20231228	104200	39852275	2830	2830	2830	2830	0
508	20231228	104100	39852275	2830	2820	2830	2820	2612
509	20231228	104000	32477660	2820	2820	2820	2820	20
510	20231228	103900	32421260	2820	2820	2820	2820	0
511	20231228	103800	32421260	2820	2820	2820	2820	0
512	20231228	103700	32421260	2820	2820	2820	2820	687
513	20231228	103600	30483920	2815	2820	2820	2815	24
514	20231228	103500	30416345	2815	2815	2815	2815	0
515	20231228	103400	30416345	2815	2815	2815	2815	179
516	20231228	103300	29912460	2815	2815	2815	2815	0
517	20231228	103200	29912460	2815	2815	2815	2815	0
518	20231228	103100	29912460	2815	2815	2815	2815	0
519	20231228	103000	29912460	2815	2815	2815	2815	0
520	20231228	102900	29912460	2815	2815	2815	2815	547
521	20231228	102800	28372655	2810	2810	2810	2810	0
522	20231228	102700	28372655	2810	2810	2810	2810	500
523	20231228	102600	26967655	2810	2810	2810	2810	0
524	20231228	102500	26967655	2810	2810	2810	2810	170
525	20231228	102400	26489955	2815	2815	2815	2815	0
526	20231228	102300	26489955	2815	2815	2815	2815	0
527	20231228	102200	26489955	2815	2815	2815	2815	0
528	20231228	102100	26489955	2815	2815	2815	2815	0
529	20231228	102000	26489955	2815	2815	2815	2815	10
530	20231228	101900	26461805	2810	2810	2810	2810	21
531	20231228	101800	26402795	2810	2810	2810	2810	0
532	20231228	101700	26402795	2810	2810	2810	2810	0
533	20231228	101600	26402795	2810	2810	2810	2810	0
534	20231228	101500	26402795	2810	2810	2810	2810	0
535	20231228	101400	26402795	2810	2810	2810	2810	0
536	20231228	101300	26402795	2810	2810	2810	2810	0
537	20231228	101200	26402795	2810	2810	2810	2810	670
538	20231228	101100	24520095	2815	2815	2815	2815	4
539	20231228	101000	24508835	2810	2810	2810	2810	0
540	20231228	100900	24508835	2810	2810	2810	2810	250
541	20231228	100800	23806335	2815	2815	2815	2815	0
542	20231228	100700	23806335	2815	2815	2815	2815	0
543	20231228	100600	23806335	2815	2815	2815	2815	0
544	20231228	100500	23806335	2815	2815	2815	2815	1
545	20231228	100400	23803520	2810	2810	2810	2810	0
546	20231228	100300	23803520	2810	2810	2810	2810	1
547	20231228	100200	23800710	2810	2810	2810	2810	21
548	20231228	100100	23741700	2815	2815	2815	2815	0
549	20231228	100000	23741700	2815	2815	2815	2815	73
550	20231228	095900	23536205	2810	2810	2810	2810	131
551	20231228	095800	23168095	2810	2810	2810	2810	0
552	20231228	095700	23168095	2810	2810	2810	2810	329
553	20231228	095600	22243605	2810	2810	2810	2810	0
554	20231228	095500	22243605	2810	2810	2810	2810	0
555	20231228	095400	22243605	2810	2810	2810	2810	0
556	20231228	095300	22243605	2810	2810	2810	2810	4
557	20231228	095200	22232365	2810	2810	2810	2810	0
558	20231228	095100	22232365	2810	2810	2810	2810	7
559	20231228	095000	22212695	2805	2805	2805	2805	0
560	20231228	094900	22212695	2805	2805	2805	2805	0
561	20231228	094800	22212695	2805	2805	2805	2805	0
562	20231228	094700	22212695	2805	2810	2810	2805	1000
563	20231228	094600	19404795	2805	2805	2805	2805	0
564	20231228	094500	19404795	2805	2805	2805	2805	21
565	20231228	094400	19345890	2810	2810	2810	2810	1
566	20231228	094300	19343080	2805	2805	2805	2805	0
567	20231228	094200	19343080	2805	2805	2805	2805	248
568	20231228	094100	18647440	2810	2810	2810	2810	0
569	20231228	094000	18647440	2810	2810	2810	2810	304
570	20231228	093900	17793200	2815	2815	2815	2815	0
571	20231228	093800	17793200	2815	2815	2815	2815	0
572	20231228	093700	17793200	2815	2815	2815	2815	5
573	20231228	093600	17779125	2815	2815	2815	2815	4
574	20231228	093500	17767865	2810	2810	2810	2810	13
575	20231228	093400	17731335	2815	2815	2815	2815	0
576	20231228	093300	17731335	2815	2815	2815	2815	50
577	20231228	093200	17590585	2815	2815	2815	2815	0
578	20231228	093100	17590585	2815	2815	2815	2815	5
579	20231228	093000	17576510	2805	2805	2805	2805	0
580	20231228	092900	17576510	2805	2805	2805	2805	0
581	20231228	092800	17576510	2805	2810	2810	2805	700
582	20231228	092700	15609605	2810	2810	2810	2810	113
583	20231228	092600	15292075	2810	2810	2810	2810	5
584	20231228	092500	15278025	2810	2810	2810	2810	67
585	20231228	092400	15089755	2810	2810	2810	2805	443
586	20231228	092300	13846750	2815	2815	2815	2815	140
587	20231228	092200	13452650	2810	2810	2810	2810	57
588	20231228	092100	13292480	2815	2810	2815	2810	68
589	20231228	092000	13101065	2815	2815	2815	2815	0
590	20231228	091900	13101065	2815	2810	2815	2810	69
591	20231228	091800	12906840	2810	2810	2810	2810	112
592	20231228	091700	12592120	2815	2810	2815	2810	163
593	20231228	091600	12133750	2815	2815	2815	2815	2032
594	20231228	091500	6413670	2815	2810	2815	2810	193
595	20231228	091400	5870725	2815	2815	2815	2815	0
596	20231228	091300	5870725	2815	2815	2815	2815	67
597	20231228	091200	5682120	2810	2815	2815	2810	1074
598	20231228	091100	2664165	2815	2815	2815	2815	70
599	20231228	091000	2467115	2810	2820	2820	2810	263
600	20231228	090900	1727515	2820	2820	2820	2820	67
601	20231228	090800	1538575	2815	2815	2815	2815	246
602	20231228	090700	846085	2820	2820	2820	2820	68
603	20231228	090600	654325	2820	2820	2820	2820	0
604	20231228	090500	654325	2820	2820	2820	2820	0
605	20231228	090400	654325	2820	2820	2820	2820	0
606	20231228	090300	654325	2820	2820	2820	2820	0
607	20231228	090200	654325	2820	2820	2820	2820	0
608	20231228	090100	654325	2820	2815	2820	2810	75
609	20231228	090000	442850	2820	2820	2820	2820	146