KissMeData/096870/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	200600	38294180	2990	2990	2990	2990	219
3	20231228	200500	38294180	2990	2990	2990	2990	0
4	20231228	200400	38294180	2990	2990	2990	2990	0
5	20231228	200300	38294180	2990	2990	2990	2990	0
6	20231228	200200	38294180	2990	2990	2990	2990	0
7	20231228	200100	38294180	2990	2990	2990	2990	0
8	20231228	200000	38294180	2990	2990	2990	2990	0
9	20231228	195900	38294180	2990	2990	2990	2990	0
10	20231228	195800	38294180	2990	2990	2990	2990	0
11	20231228	195700	38294180	2990	2990	2990	2990	0
12	20231228	195600	38294180	2990	2990	2990	2990	0
13	20231228	195500	38294180	2990	2990	2990	2990	0
14	20231228	195400	38294180	2990	2990	2990	2990	0
15	20231228	195300	38294180	2990	2990	2990	2990	0
16	20231228	195200	38294180	2990	2990	2990	2990	0
17	20231228	195100	38294180	2990	2990	2990	2990	0
18	20231228	195000	38294180	2990	2990	2990	2990	0
19	20231228	194900	38294180	2990	2990	2990	2990	0
20	20231228	194800	38294180	2990	2990	2990	2990	0
21	20231228	194700	38294180	2990	2990	2990	2990	0
22	20231228	194600	38294180	2990	2990	2990	2990	0
23	20231228	194500	38294180	2990	2990	2990	2990	0
24	20231228	194400	38294180	2990	2990	2990	2990	0
25	20231228	194300	38294180	2990	2990	2990	2990	0
26	20231228	194200	38294180	2990	2990	2990	2990	0
27	20231228	194100	38294180	2990	2990	2990	2990	0
28	20231228	194000	38294180	2990	2990	2990	2990	0
29	20231228	193900	38294180	2990	2990	2990	2990	0
30	20231228	193800	38294180	2990	2990	2990	2990	0
31	20231228	193700	38294180	2990	2990	2990	2990	0
32	20231228	193600	38294180	2990	2990	2990	2990	219
33	20231228	193500	38294180	2990	2990	2990	2990	0
34	20231228	193400	38294180	2990	2990	2990	2990	0
35	20231228	193300	38294180	2990	2990	2990	2990	0
36	20231228	193200	38294180	2990	2990	2990	2990	0
37	20231228	193100	38294180	2990	2990	2990	2990	0
38	20231228	193000	38294180	2990	2990	2990	2990	0
39	20231228	192900	38294180	2990	2990	2990	2990	0
40	20231228	192800	38294180	2990	2990	2990	2990	0
41	20231228	192700	38294180	2990	2990	2990	2990	0
42	20231228	192600	38294180	2990	2990	2990	2990	0
43	20231228	192500	38294180	2990	2990	2990	2990	0
44	20231228	192400	38294180	2990	2990	2990	2990	0
45	20231228	192300	38294180	2990	2990	2990	2990	0
46	20231228	192200	38294180	2990	2990	2990	2990	0
47	20231228	192100	38294180	2990	2990	2990	2990	0
48	20231228	192000	38294180	2990	2990	2990	2990	0
49	20231228	191900	38294180	2990	2990	2990	2990	0
50	20231228	191800	38294180	2990	2990	2990	2990	0
51	20231228	191700	38294180	2990	2990	2990	2990	0
52	20231228	191600	38294180	2990	2990	2990	2990	0
53	20231228	191500	38294180	2990	2990	2990	2990	0
54	20231228	191400	38294180	2990	2990	2990	2990	0
55	20231228	191300	38294180	2990	2990	2990	2990	0
56	20231228	191200	38294180	2990	2990	2990	2990	0
57	20231228	191100	38294180	2990	2990	2990	2990	0
58	20231228	191000	38294180	2990	2990	2990	2990	0
59	20231228	190900	38294180	2990	2990	2990	2990	0
60	20231228	190800	38294180	2990	2990	2990	2990	0
61	20231228	190700	38294180	2990	2990	2990	2990	0
62	20231228	190600	38294180	2990	2990	2990	2990	219
63	20231228	190500	38294180	2990	2990	2990	2990	0
64	20231228	190400	38294180	2990	2990	2990	2990	0
65	20231228	190300	38294180	2990	2990	2990	2990	0
66	20231228	190200	38294180	2990	2990	2990	2990	0
67	20231228	190100	38294180	2990	2990	2990	2990	0
68	20231228	190000	38294180	2990	2990	2990	2990	0
69	20231228	185900	38294180	2990	2990	2990	2990	0
70	20231228	185800	38294180	2990	2990	2990	2990	0
71	20231228	185700	38294180	2990	2990	2990	2990	0
72	20231228	185600	38294180	2990	2990	2990	2990	0
73	20231228	185500	38294180	2990	2990	2990	2990	0
74	20231228	185400	38294180	2990	2990	2990	2990	0
75	20231228	185300	38294180	2990	2990	2990	2990	0
76	20231228	185200	38294180	2990	2990	2990	2990	0
77	20231228	185100	38294180	2990	2990	2990	2990	0
78	20231228	185000	38294180	2990	2990	2990	2990	0
79	20231228	184900	38294180	2990	2990	2990	2990	0
80	20231228	184800	38294180	2990	2990	2990	2990	0
81	20231228	184700	38294180	2990	2990	2990	2990	0
82	20231228	184600	38294180	2990	2990	2990	2990	0
83	20231228	184500	38294180	2990	2990	2990	2990	0
84	20231228	184400	38294180	2990	2990	2990	2990	0
85	20231228	184300	38294180	2990	2990	2990	2990	0
86	20231228	184200	38294180	2990	2990	2990	2990	0
87	20231228	184100	38294180	2990	2990	2990	2990	0
88	20231228	184000	38294180	2990	2990	2990	2990	0
89	20231228	183900	38294180	2990	2990	2990	2990	0
90	20231228	183800	38294180	2990	2990	2990	2990	0
91	20231228	183700	38294180	2990	2990	2990	2990	0
92	20231228	183600	38294180	2990	2990	2990	2990	219
93	20231228	183500	38294180	2990	2990	2990	2990	0
94	20231228	183400	38294180	2990	2990	2990	2990	0
95	20231228	183300	38294180	2990	2990	2990	2990	0
96	20231228	183200	38294180	2990	2990	2990	2990	0
97	20231228	183100	38294180	2990	2990	2990	2990	0
98	20231228	183000	38294180	2990	2990	2990	2990	0
99	20231228	182900	38294180	2990	2990	2990	2990	0
100	20231228	182800	38294180	2990	2990	2990	2990	0
101	20231228	182700	38294180	2990	2990	2990	2990	0
102	20231228	182600	38294180	2990	2990	2990	2990	0
103	20231228	182500	38294180	2990	2990	2990	2990	0
104	20231228	182400	38294180	2990	2990	2990	2990	0
105	20231228	182300	38294180	2990	2990	2990	2990	0
106	20231228	182200	38294180	2990	2990	2990	2990	0
107	20231228	182100	38294180	2990	2990	2990	2990	0
108	20231228	182000	38294180	2990	2990	2990	2990	0
109	20231228	181900	38294180	2990	2990	2990	2990	0
110	20231228	181800	38294180	2990	2990	2990	2990	0
111	20231228	181700	38294180	2990	2990	2990	2990	0
112	20231228	181600	38294180	2990	2990	2990	2990	0
113	20231228	181500	38294180	2990	2990	2990	2990	0
114	20231228	181400	38294180	2990	2990	2990	2990	0
115	20231228	181300	38294180	2990	2990	2990	2990	0
116	20231228	181200	38294180	2990	2990	2990	2990	0
117	20231228	181100	38294180	2990	2990	2990	2990	0
118	20231228	181000	38294180	2990	2990	2990	2990	0
119	20231228	180900	38294180	2990	2990	2990	2990	0
120	20231228	180800	38294180	2990	2990	2990	2990	0
121	20231228	180700	38294180	2990	2990	2990	2990	0
122	20231228	180600	38294180	2990	2990	2990	2990	219
123	20231228	180500	38294180	2990	2990	2990	2990	0
124	20231228	180400	38294180	2990	2990	2990	2990	0
125	20231228	180300	38294180	2990	2990	2990	2990	0
126	20231228	180200	38294180	2990	2990	2990	2990	0
127	20231228	180100	38294180	2990	2990	2990	2990	0
128	20231228	180000	38294180	2990	2990	2990	2990	0
129	20231228	175900	38294180	2990	2990	2990	2990	0
130	20231228	175800	38294180	2990	2990	2990	2990	0
131	20231228	175700	38294180	2990	2990	2990	2990	0
132	20231228	175600	38294180	2990	2990	2990	2990	0
133	20231228	175500	38294180	2990	2990	2990	2990	0
134	20231228	175400	38294180	2990	2990	2990	2990	0
135	20231228	175300	38294180	2990	2990	2990	2990	0
136	20231228	175200	38294180	2990	2990	2990	2990	0
137	20231228	175100	38294180	2990	2990	2990	2990	0
138	20231228	175000	38294180	2990	2990	2990	2990	0
139	20231228	174900	38294180	2990	2990	2990	2990	0
140	20231228	174800	38294180	2990	2990	2990	2990	0
141	20231228	174700	38294180	2990	2990	2990	2990	0
142	20231228	174600	38294180	2990	2990	2990	2990	0
143	20231228	174500	38294180	2990	2990	2990	2990	0
144	20231228	174400	38294180	2990	2990	2990	2990	0
145	20231228	174300	38294180	2990	2990	2990	2990	0
146	20231228	174200	38294180	2990	2990	2990	2990	0
147	20231228	174100	38294180	2990	2990	2990	2990	0
148	20231228	174000	38294180	2990	2990	2990	2990	0
149	20231228	173900	38294180	2990	2990	2990	2990	0
150	20231228	173800	38294180	2990	2990	2990	2990	0
151	20231228	173700	38294180	2990	2990	2990	2990	0
152	20231228	173600	38294180	2990	2990	2990	2990	219
153	20231228	173500	38294180	2990	2990	2990	2990	0
154	20231228	173400	38294180	2990	2990	2990	2990	0
155	20231228	173300	38294180	2990	2990	2990	2990	0
156	20231228	173200	38294180	2990	2990	2990	2990	0
157	20231228	173100	38294180	2990	2990	2990	2990	0
158	20231228	173000	38294180	2990	2990	2990	2990	0
159	20231228	172900	38294180	2990	2990	2990	2990	0
160	20231228	172800	38294180	2990	2990	2990	2990	0
161	20231228	172700	38294180	2990	2990	2990	2990	0
162	20231228	172600	38294180	2990	2990	2990	2990	0
163	20231228	172500	38294180	2990	2990	2990	2990	0
164	20231228	172400	38294180	2990	2990	2990	2990	0
165	20231228	172300	38294180	2990	2990	2990	2990	0
166	20231228	172200	38294180	2990	2990	2990	2990	0
167	20231228	172100	38294180	2990	2990	2990	2990	0
168	20231228	172000	38294180	2990	2990	2990	2990	0
169	20231228	171900	38294180	2990	2990	2990	2990	0
170	20231228	171800	38294180	2990	2990	2990	2990	0
171	20231228	171700	38294180	2990	2990	2990	2990	0
172	20231228	171600	38294180	2990	2990	2990	2990	0
173	20231228	171500	38294180	2990	2990	2990	2990	0
174	20231228	171400	38294180	2990	2990	2990	2990	0
175	20231228	171300	38294180	2990	2990	2990	2990	0
176	20231228	171200	38294180	2990	2990	2990	2990	0
177	20231228	171100	38294180	2990	2990	2990	2990	0
178	20231228	171000	38294180	2990	2990	2990	2990	0
179	20231228	170900	38294180	2990	2990	2990	2990	0
180	20231228	170800	38294180	2990	2990	2990	2990	0
181	20231228	170700	38294180	2990	2990	2990	2990	0
182	20231228	170600	38294180	2990	2990	2990	2990	219
183	20231228	170500	38294180	2990	2990	2990	2990	0
184	20231228	170400	38294180	2990	2990	2990	2990	0
185	20231228	170300	38294180	2990	2990	2990	2990	0
186	20231228	170200	38294180	2990	2990	2990	2990	0
187	20231228	170100	38294180	2990	2990	2990	2990	0
188	20231228	170000	38294180	2990	2990	2990	2990	0
189	20231228	165900	38294180	2990	2990	2990	2990	0
190	20231228	165800	38294180	2990	2990	2990	2990	0
191	20231228	165700	38294180	2990	2990	2990	2990	0
192	20231228	165600	38294180	2990	2990	2990	2990	0
193	20231228	165500	38294180	2990	2990	2990	2990	0
194	20231228	165400	38294180	2990	2990	2990	2990	0
195	20231228	165300	38294180	2990	2990	2990	2990	0
196	20231228	165200	38294180	2990	2990	2990	2990	0
197	20231228	165100	38294180	2990	2990	2990	2990	0
198	20231228	165000	38294180	2990	2990	2990	2990	0
199	20231228	164900	38294180	2990	2990	2990	2990	0
200	20231228	164800	38294180	2990	2990	2990	2990	0
201	20231228	164700	38294180	2990	2990	2990	2990	0
202	20231228	164600	38294180	2990	2990	2990	2990	0
203	20231228	164500	38294180	2990	2990	2990	2990	0
204	20231228	164400	38294180	2990	2990	2990	2990	0
205	20231228	164300	38294180	2990	2990	2990	2990	0
206	20231228	164200	38294180	2990	2990	2990	2990	0
207	20231228	164100	38294180	2990	2990	2990	2990	0
208	20231228	164000	38294180	2990	2990	2990	2990	0
209	20231228	163900	38294180	2990	2990	2990	2990	0
210	20231228	163800	38294180	2990	2990	2990	2990	0
211	20231228	163700	38294180	2990	2990	2990	2990	0
212	20231228	163600	38294180	2990	2990	2990	2990	219
213	20231228	163500	38294180	2990	2990	2990	2990	0
214	20231228	163400	38294180	2990	2990	2990	2990	0
215	20231228	163300	38294180	2990	2990	2990	2990	0
216	20231228	163200	38294180	2990	2990	2990	2990	0
217	20231228	163100	38294180	2990	2990	2990	2990	0
218	20231228	163000	38294180	2990	2990	2990	2990	0
219	20231228	162900	38294180	2990	2990	2990	2990	0
220	20231228	162800	38294180	2990	2990	2990	2990	0
221	20231228	162700	38294180	2990	2990	2990	2990	0
222	20231228	162600	38294180	2990	2990	2990	2990	0
223	20231228	162500	38294180	2990	2990	2990	2990	0
224	20231228	162400	38294180	2990	2990	2990	2990	0
225	20231228	162300	38294180	2990	2990	2990	2990	0
226	20231228	162200	38294180	2990	2990	2990	2990	0
227	20231228	162100	38294180	2990	2990	2990	2990	0
228	20231228	162000	38294180	2990	2990	2990	2990	0
229	20231228	161900	38294180	2990	2990	2990	2990	0
230	20231228	161800	38294180	2990	2990	2990	2990	0
231	20231228	161700	38294180	2990	2990	2990	2990	0
232	20231228	161600	38294180	2990	2990	2990	2990	0
233	20231228	161500	38294180	2990	2990	2990	2990	0
234	20231228	161400	38294180	2990	2990	2990	2990	0
235	20231228	161300	38294180	2990	2990	2990	2990	0
236	20231228	161200	38294180	2990	2990	2990	2990	0
237	20231228	161100	38294180	2990	2990	2990	2990	0
238	20231228	161000	38294180	2990	2990	2990	2990	0
239	20231228	160900	38294180	2990	2990	2990	2990	0
240	20231228	160800	38294180	2990	2990	2990	2990	0
241	20231228	160700	38294180	2990	2990	2990	2990	0
242	20231228	160600	38294180	2990	2990	2990	2990	219
243	20231228	160500	38294180	2990	2990	2990	2990	0
244	20231228	160400	38294180	2990	2990	2990	2990	0
245	20231228	160300	38294180	2990	2990	2990	2990	0
246	20231228	160200	38294180	2990	2990	2990	2990	0
247	20231228	160100	38294180	2990	2990	2990	2990	0
248	20231228	160000	38294180	2990	2990	2990	2990	0
249	20231228	155900	38294180	2990	2990	2990	2990	0
250	20231228	155800	38294180	2990	2990	2990	2990	0
251	20231228	155700	38294180	2990	2990	2990	2990	0
252	20231228	155600	38294180	2990	2990	2990	2990	0
253	20231228	155500	38294180	2990	2990	2990	2990	0
254	20231228	155400	38294180	2990	2990	2990	2990	0
255	20231228	155300	38294180	2990	2990	2990	2990	0
256	20231228	155200	38294180	2990	2990	2990	2990	0
257	20231228	155100	38294180	2990	2990	2990	2990	0
258	20231228	155000	38294180	2990	2990	2990	2990	0
259	20231228	154900	38294180	2990	2990	2990	2990	0
260	20231228	154800	38294180	2990	2990	2990	2990	0
261	20231228	154700	38294180	2990	2990	2990	2990	0
262	20231228	154600	38294180	2990	2990	2990	2990	0
263	20231228	154500	38294180	2990	2990	2990	2990	0
264	20231228	154400	38294180	2990	2990	2990	2990	0
265	20231228	154300	38294180	2990	2990	2990	2990	0
266	20231228	154200	38294180	2990	2990	2990	2990	0
267	20231228	154100	38294180	2990	2990	2990	2990	0
268	20231228	154000	38294180	2990	2990	2990	2990	0
269	20231228	153900	38294180	2990	2990	2990	2990	0
270	20231228	153800	38294180	2990	2990	2990	2990	0
271	20231228	153700	38294180	2990	2990	2990	2990	0
272	20231228	153600	38294180	2990	2990	2990	2990	219
273	20231228	153500	38294180	2990	2990	2990	2990	0
274	20231228	153400	38294180	2990	2990	2990	2990	0
275	20231228	153300	38294180	2990	2990	2990	2990	0
276	20231228	153200	38294180	2990	2990	2990	2990	0
277	20231228	153100	38294180	2990	2990	2990	2990	0
278	20231228	153000	38294180	2990	2990	2990	2990	219
279	20231228	152900	37639370	2990	2990	2990	2990	0
280	20231228	152800	37639370	2990	2990	2990	2990	0
281	20231228	152700	37639370	2990	2990	2990	2990	0
282	20231228	152600	37639370	2990	2990	2990	2990	0
283	20231228	152500	37639370	2990	2990	2990	2990	0
284	20231228	152400	37639370	2990	2990	2990	2990	0
285	20231228	152300	37639370	2990	2990	2990	2990	0
286	20231228	152200	37639370	2990	2990	2990	2990	0
287	20231228	152100	37639370	2990	2990	2990	2990	0
288	20231228	152000	37639370	2990	2990	2990	2990	0
289	20231228	151900	37639370	2990	2960	2990	2960	320
290	20231228	151800	36691175	2940	2935	2940	2935	8
291	20231228	151700	36667660	2935	2940	2960	2935	149
292	20231228	151600	36229520	2935	2935	2935	2935	1
293	20231228	151500	36226585	2935	2935	2935	2935	1
294	20231228	151400	36223650	2935	2935	2935	2935	1
295	20231228	151300	36220715	2935	2935	2935	2935	1
296	20231228	151200	36217780	2935	2935	2935	2935	0
297	20231228	151100	36217780	2935	2935	2935	2935	1
298	20231228	151000	36214845	2935	2935	2935	2935	1
299	20231228	150900	36211910	2935	2935	2935	2935	1
300	20231228	150800	36208975	2935	2935	2935	2935	6
301	20231228	150700	36191365	2935	2935	2935	2935	1
302	20231228	150600	36188430	2935	2935	2935	2935	1
303	20231228	150500	36185495	2935	2935	2935	2935	1
304	20231228	150400	36182560	2935	2935	2935	2935	1
305	20231228	150300	36179625	2935	2935	2935	2935	0
306	20231228	150200	36179625	2935	2935	2935	2935	1
307	20231228	150100	36176690	2935	2935	2935	2935	1
308	20231228	150000	36173755	2935	2935	2935	2935	1
309	20231228	145900	36170820	2935	2935	2935	2935	1
310	20231228	145800	36167885	2935	2935	2935	2935	1
311	20231228	145700	36164950	2935	2935	2935	2935	1
312	20231228	145600	36162015	2935	2935	2935	2935	1
313	20231228	145500	36159080	2935	2935	2935	2935	0
314	20231228	145400	36159080	2935	2935	2935	2935	1
315	20231228	145300	36156145	2935	2935	2935	2935	1
316	20231228	145200	36153210	2935	2935	2935	2935	1
317	20231228	145100	36150275	2935	2935	2935	2935	1
318	20231228	145000	36147340	2935	2935	2935	2935	1
319	20231228	144900	36144405	2935	2935	2935	2935	1
320	20231228	144800	36141470	2935	2935	2935	2935	1
321	20231228	144700	36138535	2935	2935	2935	2935	1
322	20231228	144600	36135600	2935	2935	2935	2935	0
323	20231228	144500	36135600	2935	2935	2935	2935	1
324	20231228	144400	36132665	2935	2935	2935	2935	1
325	20231228	144300	36129730	2935	2935	2935	2935	1
326	20231228	144200	36126795	2935	2935	2935	2935	1
327	20231228	144100	36123860	2935	2935	2935	2935	1
328	20231228	144000	36120925	2930	2930	2930	2930	1
329	20231228	143900	36117995	2930	2930	2930	2930	1
330	20231228	143800	36115065	2930	2930	2930	2930	1
331	20231228	143700	36112135	2930	2930	2930	2930	0
332	20231228	143600	36112135	2930	2930	2930	2930	1
333	20231228	143500	36109205	2960	2930	2960	2930	21
334	20231228	143400	36047335	2930	2930	2930	2930	1
335	20231228	143300	36044405	2930	2930	2930	2930	1
336	20231228	143200	36041475	2930	2930	2930	2930	1
337	20231228	143100	36038545	2940	2935	2940	2930	471
338	20231228	143000	34658170	2940	2935	2940	2935	5
339	20231228	142900	34643475	2940	2940	2940	2940	3
340	20231228	142800	34634655	2940	2935	2940	2935	4
341	20231228	142700	34622900	2940	2935	2940	2935	5
342	20231228	142600	34608205	2940	2935	2940	2935	4
343	20231228	142500	34596450	2940	2935	2940	2935	5
344	20231228	142400	34581755	2940	2935	2940	2935	4
345	20231228	142300	34570000	2940	2935	2940	2935	4
346	20231228	142200	34558245	2940	2935	2940	2935	5
347	20231228	142100	34543550	2940	2935	2940	2935	4
348	20231228	142000	34531795	2940	2940	2940	2940	4
349	20231228	141900	34520035	2940	2935	2940	2935	4
350	20231228	141800	34508280	2940	2935	2940	2935	4
351	20231228	141700	34496525	2940	2935	2940	2935	5
352	20231228	141600	34481830	2940	2935	2940	2935	4
353	20231228	141500	34470075	2940	2935	2940	2935	5
354	20231228	141400	34455380	2940	2935	2940	2935	4
355	20231228	141300	34443625	2940	2935	2940	2935	4
356	20231228	141200	34431870	2940	2935	2940	2935	5
357	20231228	141100	34417175	2940	2955	2960	2940	137
358	20231228	141000	34012120	2940	2935	2955	2935	26
359	20231228	140900	33935390	2940	2940	2940	2935	5
360	20231228	140800	33920695	2940	2940	2940	2940	4
361	20231228	140700	33908935	2940	2940	2940	2940	5
362	20231228	140600	33894235	2940	2940	2940	2940	4
363	20231228	140500	33882475	2940	2940	2940	2940	5
364	20231228	140400	33867775	2940	2940	2940	2940	4
365	20231228	140300	33856015	2940	2940	2940	2940	4
366	20231228	140200	33844255	2940	2940	2940	2940	4
367	20231228	140100	33832495	2940	2940	2940	2940	4
368	20231228	140000	33820735	2940	2940	2940	2940	5
369	20231228	135900	33806035	2940	2940	2940	2940	4
370	20231228	135800	33794275	2940	2940	2940	2940	505
371	20231228	135700	32309575	2940	2940	2940	2940	4
372	20231228	135600	32297815	2940	2940	2940	2940	4
373	20231228	135500	32286055	2940	2940	2940	2940	5
374	20231228	135400	32271355	2940	2940	2945	2940	163
375	20231228	135300	31792130	2940	2940	2940	2940	9
376	20231228	135200	31765670	2940	2940	2940	2940	1
377	20231228	135100	31762730	2940	2940	2940	2940	4
378	20231228	135000	31750970	2940	2940	2940	2940	5
379	20231228	134900	31736270	2940	2940	2940	2940	4
380	20231228	134800	31724510	2940	2945	2945	2940	5
381	20231228	134700	31709795	2945	2945	2945	2945	4
382	20231228	134600	31698015	2945	2950	2950	2945	6
383	20231228	134500	31680325	2945	2945	2945	2945	5
384	20231228	134400	31665600	2945	2945	2945	2945	4
385	20231228	134300	31653820	2945	2945	2945	2945	5
386	20231228	134200	31639095	2945	2945	2945	2945	4
387	20231228	134100	31627315	2945	2945	2945	2945	4
388	20231228	134000	31615535	2945	2945	2945	2945	5
389	20231228	133900	31600810	2945	2945	2945	2945	4
390	20231228	133800	31589030	2945	2945	2945	2945	5
391	20231228	133700	31574305	2945	2945	2945	2945	3
392	20231228	133600	31565470	2945	2945	2945	2945	4
393	20231228	133500	31553690	2945	2945	2945	2945	5
394	20231228	133400	31538965	2940	2940	2940	2940	4
395	20231228	133300	31527205	2940	2950	2950	2940	5
396	20231228	133200	31512480	2950	2940	2950	2940	6
397	20231228	133100	31494820	2940	2940	2940	2940	4
398	20231228	133000	31483060	2940	2955	2955	2940	6
399	20231228	132900	31465405	2940	2940	2940	2940	4
400	20231228	132800	31453645	2940	2940	2940	2940	4
401	20231228	132700	31441885	2940	2940	2940	2940	4
402	20231228	132600	31430125	2940	2940	2940	2940	4
403	20231228	132500	31418365	2940	2940	2940	2940	5
404	20231228	132400	31403665	2940	2950	2950	2940	4
405	20231228	132300	31391875	2950	2935	2950	2935	23
406	20231228	132200	31324040	2940	2935	2940	2935	4
407	20231228	132100	31312285	2940	2935	2940	2935	4
408	20231228	132000	31300530	2940	2940	2940	2940	4
409	20231228	131900	31288770	2940	2935	2940	2935	4
410	20231228	131800	31277015	2940	2935	2940	2935	5
411	20231228	131700	31262320	2940	2935	2945	2935	45
412	20231228	131600	31129820	2940	2930	2940	2930	1769
413	20231228	131500	25928975	2930	2930	2930	2930	1
414	20231228	131400	25926045	2930	2930	2930	2930	1
415	20231228	131300	25923115	2930	2930	2930	2930	1
416	20231228	131200	25920185	2930	2935	2935	2930	12
417	20231228	131100	25884970	2930	2930	2930	2930	0
418	20231228	131000	25884970	2930	2930	2930	2930	51
419	20231228	130900	25735540	2930	2930	2930	2930	1
420	20231228	130800	25732610	2930	2930	2930	2930	1
421	20231228	130700	25729680	2930	2930	2930	2930	478
422	20231228	130600	24329140	2930	2930	2930	2930	1
423	20231228	130500	24326210	2930	2930	2930	2930	1
424	20231228	130400	24323280	2930	2930	2930	2930	1
425	20231228	130300	24320350	2930	2930	2930	2930	1
426	20231228	130200	24317420	2930	2930	2930	2930	0
427	20231228	130100	24317420	2930	2930	2930	2930	1
428	20231228	130000	24314490	2930	2930	2930	2930	1
429	20231228	125900	24311560	2930	2930	2930	2930	1
430	20231228	125800	24308630	2930	2930	2930	2930	1
431	20231228	125700	24305700	2940	2930	2940	2930	2
432	20231228	125600	24299830	2930	2930	2930	2930	1
433	20231228	125500	24296900	2930	2930	2930	2930	1
434	20231228	125400	24293970	2930	2930	2930	2930	0
435	20231228	125300	24293970	2930	2930	2930	2930	1
436	20231228	125200	24291040	2930	2930	2930	2930	1
437	20231228	125100	24288110	2930	2930	2930	2930	1
438	20231228	125000	24285180	2930	2930	2930	2930	1
439	20231228	124900	24282250	2930	2930	2930	2930	1
440	20231228	124800	24279320	2930	2930	2930	2930	1
441	20231228	124700	24276390	2930	2930	2930	2930	1
442	20231228	124600	24273460	2930	2930	2930	2930	1
443	20231228	124500	24270530	2930	2930	2930	2930	0
444	20231228	124400	24270530	2930	2930	2930	2930	1
445	20231228	124300	24267600	2940	2930	2940	2930	38
446	20231228	124200	24155890	2935	2935	2935	2935	2001
447	20231228	124100	18282955	2935	2935	2935	2935	1
448	20231228	124000	18280020	2935	2935	2935	2935	1
449	20231228	123900	18277085	2935	2935	2935	2935	1
450	20231228	123800	18274150	2935	2935	2935	2935	1
451	20231228	123700	18271215	2935	2935	2935	2935	1
452	20231228	123600	18268280	2935	2935	2935	2935	0
453	20231228	123500	18268280	2935	2935	2935	2935	1
454	20231228	123400	18265345	2935	2935	2935	2935	1
455	20231228	123300	18262410	2935	2935	2935	2935	1
456	20231228	123200	18259475	2935	2935	2935	2935	1
457	20231228	123100	18256540	2935	2935	2935	2935	1
458	20231228	123000	18253605	2935	2935	2935	2935	8
459	20231228	122900	18230125	2935	2935	2935	2935	1
460	20231228	122800	18227190	2940	2930	2940	2930	1094
461	20231228	122700	15021505	2930	2930	2930	2930	20
462	20231228	122600	14962905	2905	2905	2905	2905	0
463	20231228	122500	14962905	2905	2905	2905	2905	0
464	20231228	122400	14962905	2905	2905	2905	2905	0
465	20231228	122300	14962905	2905	2905	2905	2905	0
466	20231228	122200	14962905	2905	2905	2905	2905	0
467	20231228	122100	14962905	2905	2905	2905	2905	0
468	20231228	122000	14962905	2905	2905	2905	2905	0
469	20231228	121900	14962905	2905	2905	2905	2905	0
470	20231228	121800	14962905	2905	2905	2905	2905	0
471	20231228	121700	14962905	2905	2905	2905	2905	0
472	20231228	121600	14962905	2905	2905	2905	2905	0
473	20231228	121500	14962905	2905	2905	2905	2905	0
474	20231228	121400	14962905	2905	2905	2905	2905	0
475	20231228	121300	14962905	2905	2905	2905	2905	0
476	20231228	121200	14962905	2905	2905	2905	2905	0
477	20231228	121100	14962905	2905	2910	2910	2905	56
478	20231228	121000	14800210	2905	2905	2905	2905	0
479	20231228	120900	14800210	2905	2905	2905	2905	0
480	20231228	120800	14800210	2905	2905	2905	2905	0
481	20231228	120700	14800210	2905	2905	2905	2905	0
482	20231228	120600	14800210	2905	2905	2905	2905	0
483	20231228	120500	14800210	2905	2905	2905	2905	0
484	20231228	120400	14800210	2905	2915	2915	2905	407
485	20231228	120300	13615975	2910	2910	2910	2910	0
486	20231228	120200	13615975	2910	2920	2920	2910	73
487	20231228	120100	13403310	2930	2930	2930	2930	0
488	20231228	120000	13403310	2930	2930	2930	2930	0
489	20231228	115900	13403310	2930	2930	2930	2930	20
490	20231228	115800	13344710	2930	2930	2930	2930	0
491	20231228	115700	13344710	2930	2930	2930	2930	0
492	20231228	115600	13344710	2930	2930	2930	2930	0
493	20231228	115500	13344710	2930	2930	2930	2930	0
494	20231228	115400	13344710	2930	2930	2930	2930	0
495	20231228	115300	13344710	2930	2930	2930	2930	0
496	20231228	115200	13344710	2930	2930	2930	2930	0
497	20231228	115100	13344710	2930	2930	2930	2930	0
498	20231228	115000	13344710	2930	2930	2930	2930	0
499	20231228	114900	13344710	2930	2930	2930	2930	0
500	20231228	114800	13344710	2930	2930	2930	2930	0
501	20231228	114700	13344710	2930	2930	2930	2930	0
502	20231228	114600	13344710	2930	2930	2930	2930	0
503	20231228	114500	13344710	2930	2930	2930	2930	1
504	20231228	114400	13341780	2930	2930	2930	2930	0
505	20231228	114300	13341780	2930	2930	2930	2930	0
506	20231228	114200	13341780	2930	2930	2930	2930	0
507	20231228	114100	13341780	2930	2930	2930	2930	0
508	20231228	114000	13341780	2930	2930	2930	2930	157
509	20231228	113900	12881770	2910	2910	2910	2910	0
510	20231228	113800	12881770	2910	2910	2910	2910	0
511	20231228	113700	12881770	2910	2910	2910	2910	0
512	20231228	113600	12881770	2910	2910	2910	2910	0
513	20231228	113500	12881770	2910	2910	2910	2910	0
514	20231228	113400	12881770	2910	2910	2910	2910	0
515	20231228	113300	12881770	2910	2910	2910	2910	0
516	20231228	113200	12881770	2910	2910	2910	2910	0
517	20231228	113100	12881770	2910	2910	2910	2910	0
518	20231228	113000	12881770	2910	2910	2910	2910	0
519	20231228	112900	12881770	2910	2910	2910	2910	0
520	20231228	112800	12881770	2910	2910	2910	2910	0
521	20231228	112700	12881770	2910	2910	2910	2910	0
522	20231228	112600	12881770	2910	2910	2910	2910	0
523	20231228	112500	12881770	2910	2910	2910	2910	0
524	20231228	112400	12881770	2910	2910	2910	2910	0
525	20231228	112300	12881770	2910	2910	2910	2910	0
526	20231228	112200	12881770	2910	2910	2910	2910	0
527	20231228	112100	12881770	2910	2910	2910	2910	0
528	20231228	112000	12881770	2910	2910	2910	2910	0
529	20231228	111900	12881770	2910	2910	2910	2910	0
530	20231228	111800	12881770	2910	2910	2910	2910	0
531	20231228	111700	12881770	2910	2910	2910	2910	0
532	20231228	111600	12881770	2910	2910	2910	2910	0
533	20231228	111500	12881770	2910	2910	2910	2910	0
534	20231228	111400	12881770	2910	2910	2910	2910	0
535	20231228	111300	12881770	2910	2910	2910	2910	0
536	20231228	111200	12881770	2910	2910	2910	2910	0
537	20231228	111100	12881770	2910	2910	2910	2910	0
538	20231228	111000	12881770	2910	2910	2910	2910	0
539	20231228	110900	12881770	2910	2910	2910	2910	0
540	20231228	110800	12881770	2910	2910	2910	2910	0
541	20231228	110700	12881770	2910	2910	2910	2910	0
542	20231228	110600	12881770	2910	2910	2910	2910	0
543	20231228	110500	12881770	2910	2920	2920	2910	1453
544	20231228	110400	8645640	2920	2920	2920	2920	0
545	20231228	110300	8645640	2920	2920	2920	2920	50
546	20231228	110200	8499640	2920	2920	2920	2920	0
547	20231228	110100	8499640	2920	2920	2920	2920	0
548	20231228	110000	8499640	2920	2920	2920	2920	0
549	20231228	105900	8499640	2920	2920	2920	2920	0
550	20231228	105800	8499640	2920	2920	2920	2920	0
551	20231228	105700	8499640	2920	2920	2920	2920	0
552	20231228	105600	8499640	2920	2920	2920	2920	0
553	20231228	105500	8499640	2920	2920	2920	2920	0
554	20231228	105400	8499640	2920	2920	2920	2920	0
555	20231228	105300	8499640	2920	2920	2920	2920	0
556	20231228	105200	8499640	2920	2920	2920	2920	0
557	20231228	105100	8499640	2920	2920	2920	2920	0
558	20231228	105000	8499640	2920	2920	2920	2920	182
559	20231228	104900	7968200	2910	2910	2910	2910	0
560	20231228	104800	7968200	2910	2910	2910	2910	0
561	20231228	104700	7968200	2910	2910	2910	2910	0
562	20231228	104600	7968200	2910	2910	2910	2910	0
563	20231228	104500	7968200	2910	2910	2910	2910	0
564	20231228	104400	7968200	2910	2910	2910	2910	0
565	20231228	104300	7968200	2910	2910	2910	2910	0
566	20231228	104200	7968200	2910	2910	2910	2910	0
567	20231228	104100	7968200	2910	2910	2910	2910	10
568	20231228	104000	7939100	2910	2910	2910	2910	0
569	20231228	103900	7939100	2910	2910	2910	2910	0
570	20231228	103800	7939100	2910	2910	2910	2910	0
571	20231228	103700	7939100	2910	2910	2910	2910	0
572	20231228	103600	7939100	2910	2910	2910	2910	0
573	20231228	103500	7939100	2910	2910	2910	2910	157
574	20231228	103400	7482230	2920	2920	2920	2920	98
575	20231228	103300	7196070	2910	2910	2910	2910	0
576	20231228	103200	7196070	2910	2910	2910	2910	50
577	20231228	103100	7050570	2910	2910	2910	2910	0
578	20231228	103000	7050570	2910	2910	2910	2910	0
579	20231228	102900	7050570	2910	2910	2910	2910	0
580	20231228	102800	7050570	2910	2910	2910	2910	0
581	20231228	102700	7050570	2910	2910	2910	2910	300
582	20231228	102600	6177570	2910	2910	2910	2910	0
583	20231228	102500	6177570	2910	2910	2910	2910	0
584	20231228	102400	6177570	2910	2915	2915	2910	50
585	20231228	102300	6032050	2910	2910	2910	2910	0
586	20231228	102200	6032050	2910	2910	2910	2910	0
587	20231228	102100	6032050	2910	2910	2910	2910	0
588	20231228	102000	6032050	2910	2910	2910	2910	0
589	20231228	101900	6032050	2910	2915	2915	2910	50
590	20231228	101800	5886445	2910	2910	2910	2910	0
591	20231228	101700	5886445	2910	2910	2910	2910	325
592	20231228	101600	4940695	2910	2910	2910	2910	0
593	20231228	101500	4940695	2910	2910	2910	2910	0
594	20231228	101400	4940695	2910	2910	2910	2910	200
595	20231228	101300	4358695	2910	2910	2910	2910	0
596	20231228	101200	4358695	2910	2910	2910	2910	0
597	20231228	101100	4358695	2910	2910	2910	2910	0
598	20231228	101000	4358695	2910	2910	2910	2910	4
599	20231228	100900	4347055	2905	2905	2905	2905	0
600	20231228	100800	4347055	2905	2905	2905	2905	0
601	20231228	100700	4347055	2905	2905	2905	2905	0
602	20231228	100600	4347055	2905	2905	2905	2905	0
603	20231228	100500	4347055	2905	2905	2905	2905	0
604	20231228	100400	4347055	2905	2905	2905	2905	18
605	20231228	100300	4294765	2910	2910	2910	2910	0
606	20231228	100200	4294765	2910	2910	2910	2910	0
607	20231228	100100	4294765	2910	2910	2910	2910	0
608	20231228	100000	4294765	2910	2910	2910	2910	0
609	20231228	095900	4294765	2910	2910	2910	2910	0
610	20231228	095800	4294765	2910	2910	2910	2910	0
611	20231228	095700	4294765	2910	2910	2910	2910	0
612	20231228	095600	4294765	2910	2910	2910	2910	0
613	20231228	095500	4294765	2910	2910	2910	2910	0
614	20231228	095400	4294765	2910	2910	2910	2910	0
615	20231228	095300	4294765	2910	2910	2910	2910	0
616	20231228	095200	4294765	2910	2910	2910	2910	0
617	20231228	095100	4294765	2910	2910	2910	2910	0
618	20231228	095000	4294765	2910	2910	2910	2910	0
619	20231228	094900	4294765	2910	2910	2910	2910	0
620	20231228	094800	4294765	2910	2910	2910	2910	0
621	20231228	094700	4294765	2910	2910	2910	2910	0
622	20231228	094600	4294765	2910	2910	2910	2910	0
623	20231228	094500	4294765	2910	2910	2910	2910	0
624	20231228	094400	4294765	2910	2910	2910	2910	0
625	20231228	094300	4294765	2910	2910	2910	2910	0
626	20231228	094200	4294765	2910	2910	2910	2910	0
627	20231228	094100	4294765	2910	2910	2910	2910	0
628	20231228	094000	4294765	2910	2910	2910	2910	0
629	20231228	093900	4294765	2910	2910	2910	2910	0
630	20231228	093800	4294765	2910	2910	2910	2910	0
631	20231228	093700	4294765	2910	2910	2910	2910	0
632	20231228	093600	4294765	2910	2910	2910	2910	1
633	20231228	093500	4291855	2910	2910	2910	2910	0
634	20231228	093400	4291855	2910	2910	2910	2910	0
635	20231228	093300	4291855	2910	2910	2910	2910	0
636	20231228	093200	4291855	2910	2910	2910	2910	200
637	20231228	093100	3709855	2910	2910	2910	2910	0
638	20231228	093000	3709855	2910	2910	2910	2910	505
639	20231228	092900	2240305	2910	2910	2910	2910	0
640	20231228	092800	2240305	2910	2910	2910	2910	0
641	20231228	092700	2240305	2910	2910	2910	2910	0
642	20231228	092600	2240305	2910	2910	2910	2910	0
643	20231228	092500	2240305	2910	2910	2910	2910	100
644	20231228	092400	1949305	2910	2910	2910	2910	0
645	20231228	092300	1949305	2910	2910	2910	2910	0
646	20231228	092200	1949305	2910	2910	2910	2910	0
647	20231228	092100	1949305	2910	2910	2910	2910	0
648	20231228	092000	1949305	2910	2910	2910	2910	0
649	20231228	091900	1949305	2910	2910	2910	2910	0
650	20231228	091800	1949305	2910	2910	2910	2910	0
651	20231228	091700	1949305	2910	2910	2910	2910	0
652	20231228	091600	1949305	2910	2910	2910	2910	0
653	20231228	091500	1949305	2910	2910	2910	2910	0
654	20231228	091400	1949305	2910	2910	2910	2910	0
655	20231228	091300	1949305	2910	2910	2910	2910	0
656	20231228	091200	1949305	2910	2910	2910	2910	0
657	20231228	091100	1949305	2910	2910	2910	2910	0
658	20231228	091000	1949305	2910	2910	2910	2910	0
659	20231228	090900	1949305	2910	2910	2910	2910	0
660	20231228	090800	1949305	2910	2915	2915	2910	304
661	20231228	090700	1063575	2915	2915	2915	2915	0
662	20231228	090600	1063575	2915	2915	2915	2915	0
663	20231228	090500	1063575	2915	2915	2915	2915	0
664	20231228	090400	1063575	2915	2915	2915	2915	0
665	20231228	090300	1063575	2915	2915	2915	2915	0
666	20231228	090200	1063575	2915	2915	2915	2915	0
667	20231228	090100	1063575	2915	2915	2915	2915	0
668	20231228	090000	1063575	2915	2930	2930	2915	363