KissMeData/006980/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	184900	72331830	19830	19830	19830	19830	382
3	20231228	184800	72331830	19830	19830	19830	19830	0
4	20231228	184700	72331830	19830	19830	19830	19830	0
5	20231228	184600	72331830	19830	19830	19830	19830	0
6	20231228	184500	72331830	19830	19830	19830	19830	0
7	20231228	184400	72331830	19830	19830	19830	19830	0
8	20231228	184300	72331830	19830	19830	19830	19830	0
9	20231228	184200	72331830	19830	19830	19830	19830	0
10	20231228	184100	72331830	19830	19830	19830	19830	0
11	20231228	184000	72331830	19830	19830	19830	19830	0
12	20231228	183900	72331830	19830	19830	19830	19830	0
13	20231228	183800	72331830	19830	19830	19830	19830	0
14	20231228	183700	72331830	19830	19830	19830	19830	0
15	20231228	183600	72331830	19830	19830	19830	19830	0
16	20231228	183500	72331830	19830	19830	19830	19830	0
17	20231228	183400	72331830	19830	19830	19830	19830	0
18	20231228	183300	72331830	19830	19830	19830	19830	0
19	20231228	183200	72331830	19830	19830	19830	19830	0
20	20231228	183100	72331830	19830	19830	19830	19830	0
21	20231228	183000	72331830	19830	19830	19830	19830	0
22	20231228	182900	72331830	19830	19830	19830	19830	0
23	20231228	182800	72331830	19830	19830	19830	19830	0
24	20231228	182700	72331830	19830	19830	19830	19830	0
25	20231228	182600	72331830	19830	19830	19830	19830	0
26	20231228	182500	72331830	19830	19830	19830	19830	0
27	20231228	182400	72331830	19830	19830	19830	19830	0
28	20231228	182300	72331830	19830	19830	19830	19830	0
29	20231228	182200	72331830	19830	19830	19830	19830	0
30	20231228	182100	72331830	19830	19830	19830	19830	0
31	20231228	182000	72331830	19830	19830	19830	19830	0
32	20231228	181900	72331830	19830	19830	19830	19830	382
33	20231228	181800	72331830	19830	19830	19830	19830	0
34	20231228	181700	72331830	19830	19830	19830	19830	0
35	20231228	181600	72331830	19830	19830	19830	19830	0
36	20231228	181500	72331830	19830	19830	19830	19830	0
37	20231228	181400	72331830	19830	19830	19830	19830	0
38	20231228	181300	72331830	19830	19830	19830	19830	0
39	20231228	181200	72331830	19830	19830	19830	19830	0
40	20231228	181100	72331830	19830	19830	19830	19830	0
41	20231228	181000	72331830	19830	19830	19830	19830	0
42	20231228	180900	72331830	19830	19830	19830	19830	0
43	20231228	180800	72331830	19830	19830	19830	19830	0
44	20231228	180700	72331830	19830	19830	19830	19830	0
45	20231228	180600	72331830	19830	19830	19830	19830	0
46	20231228	180500	72331830	19830	19830	19830	19830	0
47	20231228	180400	72331830	19830	19830	19830	19830	0
48	20231228	180300	72331830	19830	19830	19830	19830	0
49	20231228	180200	72331830	19830	19830	19830	19830	0
50	20231228	180100	72331830	19830	19830	19830	19830	0
51	20231228	180000	72331830	19830	19830	19830	19830	0
52	20231228	175900	72331830	19830	19830	19830	19830	0
53	20231228	175800	72331830	19830	19830	19830	19830	0
54	20231228	175700	72331830	19830	19830	19830	19830	0
55	20231228	175600	72331830	19830	19830	19830	19830	0
56	20231228	175500	72331830	19830	19830	19830	19830	0
57	20231228	175400	72331830	19830	19830	19830	19830	0
58	20231228	175300	72331830	19830	19830	19830	19830	0
59	20231228	175200	72331830	19830	19830	19830	19830	0
60	20231228	175100	72331830	19830	19830	19830	19830	0
61	20231228	175000	72331830	19830	19830	19830	19830	0
62	20231228	174900	72331830	19830	19830	19830	19830	382
63	20231228	174800	72331830	19830	19830	19830	19830	0
64	20231228	174700	72331830	19830	19830	19830	19830	0
65	20231228	174600	72331830	19830	19830	19830	19830	0
66	20231228	174500	72331830	19830	19830	19830	19830	0
67	20231228	174400	72331830	19830	19830	19830	19830	0
68	20231228	174300	72331830	19830	19830	19830	19830	0
69	20231228	174200	72331830	19830	19830	19830	19830	0
70	20231228	174100	72331830	19830	19830	19830	19830	0
71	20231228	174000	72331830	19830	19830	19830	19830	0
72	20231228	173900	72331830	19830	19830	19830	19830	0
73	20231228	173800	72331830	19830	19830	19830	19830	0
74	20231228	173700	72331830	19830	19830	19830	19830	0
75	20231228	173600	72331830	19830	19830	19830	19830	0
76	20231228	173500	72331830	19830	19830	19830	19830	0
77	20231228	173400	72331830	19830	19830	19830	19830	0
78	20231228	173300	72331830	19830	19830	19830	19830	0
79	20231228	173200	72331830	19830	19830	19830	19830	0
80	20231228	173100	72331830	19830	19830	19830	19830	0
81	20231228	173000	72331830	19830	19830	19830	19830	0
82	20231228	172900	72331830	19830	19830	19830	19830	0
83	20231228	172800	72331830	19830	19830	19830	19830	0
84	20231228	172700	72331830	19830	19830	19830	19830	0
85	20231228	172600	72331830	19830	19830	19830	19830	0
86	20231228	172500	72331830	19830	19830	19830	19830	0
87	20231228	172400	72331830	19830	19830	19830	19830	0
88	20231228	172300	72331830	19830	19830	19830	19830	0
89	20231228	172200	72331830	19830	19830	19830	19830	0
90	20231228	172100	72331830	19830	19830	19830	19830	0
91	20231228	172000	72331830	19830	19830	19830	19830	0
92	20231228	171900	72331830	19830	19830	19830	19830	382
93	20231228	171800	72331830	19830	19830	19830	19830	0
94	20231228	171700	72331830	19830	19830	19830	19830	0
95	20231228	171600	72331830	19830	19830	19830	19830	0
96	20231228	171500	72331830	19830	19830	19830	19830	0
97	20231228	171400	72331830	19830	19830	19830	19830	0
98	20231228	171300	72331830	19830	19830	19830	19830	0
99	20231228	171200	72331830	19830	19830	19830	19830	0
100	20231228	171100	72331830	19830	19830	19830	19830	0
101	20231228	171000	72331830	19830	19830	19830	19830	0
102	20231228	170900	72331830	19830	19830	19830	19830	0
103	20231228	170800	72331830	19830	19830	19830	19830	0
104	20231228	170700	72331830	19830	19830	19830	19830	0
105	20231228	170600	72331830	19830	19830	19830	19830	0
106	20231228	170500	72331830	19830	19830	19830	19830	0
107	20231228	170400	72331830	19830	19830	19830	19830	0
108	20231228	170300	72331830	19830	19830	19830	19830	0
109	20231228	170200	72331830	19830	19830	19830	19830	0
110	20231228	170100	72331830	19830	19830	19830	19830	0
111	20231228	170000	72331830	19830	19830	19830	19830	0
112	20231228	165900	72331830	19830	19830	19830	19830	0
113	20231228	165800	72331830	19830	19830	19830	19830	0
114	20231228	165700	72331830	19830	19830	19830	19830	0
115	20231228	165600	72331830	19830	19830	19830	19830	0
116	20231228	165500	72331830	19830	19830	19830	19830	0
117	20231228	165400	72331830	19830	19830	19830	19830	0
118	20231228	165300	72331830	19830	19830	19830	19830	0
119	20231228	165200	72331830	19830	19830	19830	19830	0
120	20231228	165100	72331830	19830	19830	19830	19830	0
121	20231228	165000	72331830	19830	19830	19830	19830	0
122	20231228	164900	72331830	19830	19830	19830	19830	382
123	20231228	164800	72331830	19830	19830	19830	19830	0
124	20231228	164700	72331830	19830	19830	19830	19830	0
125	20231228	164600	72331830	19830	19830	19830	19830	0
126	20231228	164500	72331830	19830	19830	19830	19830	0
127	20231228	164400	72331830	19830	19830	19830	19830	0
128	20231228	164300	72331830	19830	19830	19830	19830	0
129	20231228	164200	72331830	19830	19830	19830	19830	0
130	20231228	164100	72331830	19830	19830	19830	19830	0
131	20231228	164000	72331830	19830	19830	19830	19830	0
132	20231228	163900	72331830	19830	19830	19830	19830	0
133	20231228	163800	72331830	19830	19830	19830	19830	0
134	20231228	163700	72331830	19830	19830	19830	19830	0
135	20231228	163600	72331830	19830	19830	19830	19830	0
136	20231228	163500	72331830	19830	19830	19830	19830	0
137	20231228	163400	72331830	19830	19830	19830	19830	0
138	20231228	163300	72331830	19830	19830	19830	19830	0
139	20231228	163200	72331830	19830	19830	19830	19830	0
140	20231228	163100	72331830	19830	19830	19830	19830	0
141	20231228	163000	72331830	19830	19830	19830	19830	0
142	20231228	162900	72331830	19830	19830	19830	19830	0
143	20231228	162800	72331830	19830	19830	19830	19830	0
144	20231228	162700	72331830	19830	19830	19830	19830	0
145	20231228	162600	72331830	19830	19830	19830	19830	0
146	20231228	162500	72331830	19830	19830	19830	19830	0
147	20231228	162400	72331830	19830	19830	19830	19830	0
148	20231228	162300	72331830	19830	19830	19830	19830	0
149	20231228	162200	72331830	19830	19830	19830	19830	0
150	20231228	162100	72331830	19830	19830	19830	19830	0
151	20231228	162000	72331830	19830	19830	19830	19830	0
152	20231228	161900	72331830	19830	19830	19830	19830	382
153	20231228	161800	72331830	19830	19830	19830	19830	0
154	20231228	161700	72331830	19830	19830	19830	19830	0
155	20231228	161600	72331830	19830	19830	19830	19830	0
156	20231228	161500	72331830	19830	19830	19830	19830	0
157	20231228	161400	72331830	19830	19830	19830	19830	0
158	20231228	161300	72331830	19830	19830	19830	19830	0
159	20231228	161200	72331830	19830	19830	19830	19830	0
160	20231228	161100	72331830	19830	19830	19830	19830	0
161	20231228	161000	72331830	19830	19830	19830	19830	0
162	20231228	160900	72331830	19830	19830	19830	19830	0
163	20231228	160800	72331830	19830	19830	19830	19830	0
164	20231228	160700	72331830	19830	19830	19830	19830	0
165	20231228	160600	72331830	19830	19830	19830	19830	0
166	20231228	160500	72331830	19830	19830	19830	19830	0
167	20231228	160400	72331830	19830	19830	19830	19830	0
168	20231228	160300	72331830	19830	19830	19830	19830	0
169	20231228	160200	72331830	19830	19830	19830	19830	0
170	20231228	160100	72331830	19830	19830	19830	19830	0
171	20231228	160000	72331830	19830	19830	19830	19830	0
172	20231228	155900	72331830	19830	19830	19830	19830	0
173	20231228	155800	72331830	19830	19830	19830	19830	0
174	20231228	155700	72331830	19830	19830	19830	19830	0
175	20231228	155600	72331830	19830	19830	19830	19830	0
176	20231228	155500	72331830	19830	19830	19830	19830	0
177	20231228	155400	72331830	19830	19830	19830	19830	0
178	20231228	155300	72331830	19830	19830	19830	19830	0
179	20231228	155200	72331830	19830	19830	19830	19830	0
180	20231228	155100	72331830	19830	19830	19830	19830	0
181	20231228	155000	72331830	19830	19830	19830	19830	0
182	20231228	154900	72331830	19830	19830	19830	19830	382
183	20231228	154800	72331830	19830	19830	19830	19830	0
184	20231228	154700	72331830	19830	19830	19830	19830	0
185	20231228	154600	72331830	19830	19830	19830	19830	0
186	20231228	154500	72331830	19830	19830	19830	19830	0
187	20231228	154400	72331830	19830	19830	19830	19830	0
188	20231228	154300	72331830	19830	19830	19830	19830	0
189	20231228	154200	72331830	19830	19830	19830	19830	0
190	20231228	154100	72331830	19830	19830	19830	19830	0
191	20231228	154000	72331830	19830	19830	19830	19830	0
192	20231228	153900	72331830	19830	19830	19830	19830	0
193	20231228	153800	72331830	19830	19830	19830	19830	0
194	20231228	153700	72331830	19830	19830	19830	19830	0
195	20231228	153600	72331830	19830	19830	19830	19830	0
196	20231228	153500	72331830	19830	19830	19830	19830	0
197	20231228	153400	72331830	19830	19830	19830	19830	0
198	20231228	153300	72331830	19830	19830	19830	19830	0
199	20231228	153200	72331830	19830	19830	19830	19830	0
200	20231228	153100	72331830	19830	19830	19830	19830	0
201	20231228	153000	72331830	19830	19830	19830	19830	382
202	20231228	152900	64756770	19820	19820	19820	19820	0
203	20231228	152800	64756770	19820	19820	19820	19820	0
204	20231228	152700	64756770	19820	19820	19820	19820	0
205	20231228	152600	64756770	19820	19820	19820	19820	0
206	20231228	152500	64756770	19820	19820	19820	19820	0
207	20231228	152400	64756770	19820	19820	19820	19820	0
208	20231228	152300	64756770	19820	19820	19820	19820	0
209	20231228	152200	64756770	19820	19820	19820	19820	0
210	20231228	152100	64756770	19820	19820	19820	19820	0
211	20231228	152000	64756770	19820	19820	19820	19820	0
212	20231228	151900	64756770	19820	19830	19830	19820	45
213	20231228	151800	63864800	19830	19830	19830	19830	0
214	20231228	151700	63864800	19830	19830	19830	19830	0
215	20231228	151600	63864800	19830	19820	19830	19820	25
216	20231228	151500	63369260	19830	19830	19830	19830	197
217	20231228	151400	59462750	19830	19830	19830	19830	0
218	20231228	151300	59462750	19830	19830	19830	19830	0
219	20231228	151200	59462750	19830	19830	19830	19830	0
220	20231228	151100	59462750	19830	19830	19830	19830	0
221	20231228	151000	59462750	19830	19830	19830	19830	0
222	20231228	150900	59462750	19830	19830	19830	19830	0
223	20231228	150800	59462750	19830	19830	19830	19830	1
224	20231228	150700	59442920	19830	19830	19830	19830	9
225	20231228	150600	59264450	19830	19830	19830	19830	20
226	20231228	150500	58867850	19830	19820	19830	19820	6
227	20231228	150400	58748920	19830	19830	19830	19830	0
228	20231228	150300	58748920	19830	19830	19830	19830	1
229	20231228	150200	58729090	19820	19820	19830	19820	29
230	20231228	150100	58154300	19830	19830	19830	19830	0
231	20231228	150000	58154300	19830	19830	19830	19830	1
232	20231228	145900	58134470	19830	19830	19830	19830	0
233	20231228	145800	58134470	19830	19830	19830	19830	0
234	20231228	145700	58134470	19830	19830	19830	19830	0
235	20231228	145600	58134470	19830	19830	19830	19830	1
236	20231228	145500	58114640	19830	19830	19830	19830	1
237	20231228	145400	58094810	19820	19820	19820	19820	55
238	20231228	145300	57004710	19830	19820	19830	19820	7
239	20231228	145200	56865960	19820	19820	19820	19820	20
240	20231228	145100	56469560	19820	19820	19820	19820	10
241	20231228	145000	56271360	19820	19820	19820	19820	0
242	20231228	144900	56271360	19820	19820	19820	19820	15
243	20231228	144800	55974060	19820	19820	19820	19820	0
244	20231228	144700	55974060	19820	19820	19820	19820	15
245	20231228	144600	55676760	19830	19830	19830	19830	0
246	20231228	144500	55676760	19830	19830	19830	19830	0
247	20231228	144400	55676760	19830	19830	19830	19830	0
248	20231228	144300	55676760	19830	19830	19830	19830	157
249	20231228	144200	52563450	19830	19830	19830	19830	0
250	20231228	144100	52563450	19830	19830	19830	19830	2
251	20231228	144000	52523790	19830	19830	19830	19830	2
252	20231228	143900	52484130	19830	19830	19830	19830	100
253	20231228	143800	50501130	19830	19830	19830	19830	0
254	20231228	143700	50501130	19830	19830	19830	19830	300
255	20231228	143600	44552130	19830	19830	19830	19830	2
256	20231228	143500	44512470	19830	19830	19830	19830	0
257	20231228	143400	44512470	19830	19830	19830	19830	10
258	20231228	143300	44314170	19830	19830	19830	19830	0
259	20231228	143200	44314170	19830	19830	19830	19830	30
260	20231228	143100	43719270	19820	19820	19820	19820	100
261	20231228	143000	41737270	19830	19830	19830	19830	1
262	20231228	142900	41717440	19830	19830	19830	19830	0
263	20231228	142800	41717440	19830	19830	19830	19830	0
264	20231228	142700	41717440	19830	19830	19830	19830	0
265	20231228	142600	41717440	19830	19830	19830	19830	0
266	20231228	142500	41717440	19830	19830	19830	19830	0
267	20231228	142400	41717440	19830	19830	19830	19830	0
268	20231228	142300	41717440	19830	19830	19830	19830	0
269	20231228	142200	41717440	19830	19830	19830	19830	0
270	20231228	142100	41717440	19830	19830	19830	19830	0
271	20231228	142000	41717440	19830	19830	19830	19830	0
272	20231228	141900	41717440	19830	19830	19830	19830	0
273	20231228	141800	41717440	19830	19830	19830	19830	0
274	20231228	141700	41717440	19830	19830	19830	19830	0
275	20231228	141600	41717440	19830	19830	19830	19830	1
276	20231228	141500	41697610	19830	19830	19830	19830	10
277	20231228	141400	41499310	19830	19830	19830	19830	50
278	20231228	141300	40507810	19830	19830	19830	19830	0
279	20231228	141200	40507810	19830	19830	19830	19830	0
280	20231228	141100	40507810	19830	19830	19830	19830	0
281	20231228	141000	40507810	19830	19830	19830	19830	20
282	20231228	140900	40111210	19830	19830	19830	19830	0
283	20231228	140800	40111210	19830	19830	19830	19830	0
284	20231228	140700	40111210	19830	19830	19830	19830	0
285	20231228	140600	40111210	19830	19830	19830	19830	0
286	20231228	140500	40111210	19830	19830	19830	19830	0
287	20231228	140400	40111210	19830	19830	19830	19830	0
288	20231228	140300	40111210	19830	19830	19830	19830	1
289	20231228	140200	40091380	19830	19830	19830	19830	5
290	20231228	140100	39992230	19830	19830	19830	19830	1
291	20231228	140000	39972400	19820	19820	19820	19820	43
292	20231228	135900	39120140	19820	19820	19820	19820	1
293	20231228	135800	39100320	19820	19820	19820	19820	0
294	20231228	135700	39100320	19820	19820	19820	19820	5
295	20231228	135600	39001220	19810	19810	19810	19810	1
296	20231228	135500	38981410	19810	19810	19810	19810	0
297	20231228	135400	38981410	19810	19810	19810	19810	0
298	20231228	135300	38981410	19810	19820	19820	19810	324
299	20231228	135200	32560370	19830	19830	19830	19830	0
300	20231228	135100	32560370	19830	19830	19830	19830	0
301	20231228	135000	32560370	19830	19830	19830	19830	0
302	20231228	134900	32560370	19830	19830	19830	19830	0
303	20231228	134800	32560370	19830	19830	19830	19830	1
304	20231228	134700	32540540	19820	19820	19820	19820	9
305	20231228	134600	32362160	19830	19830	19830	19830	0
306	20231228	134500	32362160	19830	19830	19830	19830	0
307	20231228	134400	32362160	19830	19830	19830	19830	0
308	20231228	134300	32362160	19830	19830	19830	19830	0
309	20231228	134200	32362160	19830	19830	19830	19830	0
310	20231228	134100	32362160	19830	19830	19830	19830	0
311	20231228	134000	32362160	19830	19830	19830	19830	0
312	20231228	133900	32362160	19830	19830	19830	19830	0
313	20231228	133800	32362160	19830	19830	19830	19830	0
314	20231228	133700	32362160	19830	19830	19830	19830	0
315	20231228	133600	32362160	19830	19830	19830	19830	0
316	20231228	133500	32362160	19830	19830	19830	19830	0
317	20231228	133400	32362160	19830	19830	19830	19830	0
318	20231228	133300	32362160	19830	19830	19830	19830	0
319	20231228	133200	32362160	19830	19830	19830	19830	3
320	20231228	133100	32302670	19830	19830	19830	19830	0
321	20231228	133000	32302670	19830	19830	19830	19830	0
322	20231228	132900	32302670	19830	19830	19830	19830	0
323	20231228	132800	32302670	19830	19830	19830	19830	5
324	20231228	132700	32203520	19830	19830	19830	19830	0
325	20231228	132600	32203520	19830	19830	19830	19830	0
326	20231228	132500	32203520	19830	19830	19830	19830	0
327	20231228	132400	32203520	19830	19830	19830	19830	0
328	20231228	132300	32203520	19830	19830	19830	19830	1
329	20231228	132200	32183690	19820	19820	19820	19820	2
330	20231228	132100	32144050	19820	19820	19820	19820	0
331	20231228	132000	32144050	19820	19820	19820	19820	0
332	20231228	131900	32144050	19820	19820	19820	19820	0
333	20231228	131800	32144050	19820	19820	19820	19820	50
334	20231228	131700	31153050	19830	19830	19830	19830	0
335	20231228	131600	31153050	19830	19830	19830	19830	0
336	20231228	131500	31153050	19830	19830	19830	19830	0
337	20231228	131400	31153050	19830	19830	19830	19830	0
338	20231228	131300	31153050	19830	19830	19830	19830	0
339	20231228	131200	31153050	19830	19830	19830	19830	0
340	20231228	131100	31153050	19830	19830	19830	19830	2
341	20231228	131000	31113390	19830	19830	19830	19830	0
342	20231228	130900	31113390	19830	19830	19830	19830	0
343	20231228	130800	31113390	19830	19830	19830	19830	0
344	20231228	130700	31113390	19830	19830	19830	19830	1
345	20231228	130600	31093560	19830	19830	19830	19830	0
346	20231228	130500	31093560	19830	19830	19830	19830	0
347	20231228	130400	31093560	19830	19830	19830	19830	0
348	20231228	130300	31093560	19830	19830	19830	19830	0
349	20231228	130200	31093560	19830	19830	19830	19830	0
350	20231228	130100	31093560	19830	19830	19830	19830	0
351	20231228	130000	31093560	19830	19820	19830	19820	17
352	20231228	125900	30756610	19820	19830	19830	19820	124
353	20231228	125800	28297930	19830	19830	19830	19830	0
354	20231228	125700	28297930	19830	19830	19830	19830	0
355	20231228	125600	28297930	19830	19830	19830	19830	0
356	20231228	125500	28297930	19830	19830	19830	19830	0
357	20231228	125400	28297930	19830	19830	19830	19830	2
358	20231228	125300	28258270	19820	19820	19820	19820	0
359	20231228	125200	28258270	19820	19820	19820	19820	0
360	20231228	125100	28258270	19820	19820	19820	19820	0
361	20231228	125000	28258270	19820	19820	19820	19820	0
362	20231228	124900	28258270	19820	19820	19820	19820	0
363	20231228	124800	28258270	19820	19820	19820	19820	0
364	20231228	124700	28258270	19820	19820	19820	19820	0
365	20231228	124600	28258270	19820	19820	19820	19820	0
366	20231228	124500	28258270	19820	19820	19820	19820	30
367	20231228	124400	27663670	19820	19820	19820	19820	60
368	20231228	124300	26474470	19820	19820	19820	19820	0
369	20231228	124200	26474470	19820	19820	19820	19820	0
370	20231228	124100	26474470	19820	19820	19820	19820	0
371	20231228	124000	26474470	19820	19820	19820	19820	0
372	20231228	123900	26474470	19820	19820	19820	19820	0
373	20231228	123800	26474470	19820	19820	19820	19820	0
374	20231228	123700	26474470	19820	19820	19820	19820	0
375	20231228	123600	26474470	19820	19820	19820	19820	0
376	20231228	123500	26474470	19820	19820	19820	19820	4
377	20231228	123400	26395190	19810	19810	19810	19810	0
378	20231228	123300	26395190	19810	19810	19810	19810	0
379	20231228	123200	26395190	19810	19810	19810	19810	0
380	20231228	123100	26395190	19810	19810	19810	19810	0
381	20231228	123000	26395190	19810	19810	19810	19810	0
382	20231228	122900	26395190	19810	19810	19810	19810	0
383	20231228	122800	26395190	19810	19810	19810	19810	1
384	20231228	122700	26375380	19810	19810	19810	19810	0
385	20231228	122600	26375380	19810	19810	19810	19810	3
386	20231228	122500	26315950	19810	19810	19810	19810	0
387	20231228	122400	26315950	19810	19860	19860	19810	617
388	20231228	122300	14081070	19850	19850	19850	19850	0
389	20231228	122200	14081070	19850	19850	19850	19850	0
390	20231228	122100	14081070	19850	19850	19850	19850	0
391	20231228	122000	14081070	19850	19850	19850	19850	0
392	20231228	121900	14081070	19850	19850	19850	19850	0
393	20231228	121800	14081070	19850	19850	19850	19850	0
394	20231228	121700	14081070	19850	19850	19850	19850	0
395	20231228	121600	14081070	19850	19850	19850	19850	0
396	20231228	121500	14081070	19850	19850	19850	19850	0
397	20231228	121400	14081070	19850	19850	19850	19850	0
398	20231228	121300	14081070	19850	19850	19850	19850	90
399	20231228	121200	12294570	19850	19860	19860	19850	73
400	20231228	121100	10845360	19860	19860	19860	19860	0
401	20231228	121000	10845360	19860	19860	19860	19860	0
402	20231228	120900	10845360	19860	19860	19860	19860	0
403	20231228	120800	10845360	19860	19860	19860	19860	0
404	20231228	120700	10845360	19860	19860	19860	19860	0
405	20231228	120600	10845360	19860	19860	19860	19860	0
406	20231228	120500	10845360	19860	19860	19860	19860	0
407	20231228	120400	10845360	19860	19860	19860	19860	0
408	20231228	120300	10845360	19860	19860	19860	19860	0
409	20231228	120200	10845360	19860	19860	19860	19860	0
410	20231228	120100	10845360	19860	19860	19860	19860	15
411	20231228	120000	10547460	19860	19860	19860	19860	23
412	20231228	115900	10090680	19860	19860	19860	19860	0
413	20231228	115800	10090680	19860	19860	19860	19860	0
414	20231228	115700	10090680	19860	19860	19860	19860	0
415	20231228	115600	10090680	19860	19860	19860	19860	0
416	20231228	115500	10090680	19860	19860	19860	19860	1
417	20231228	115400	10070820	19930	19930	19930	19930	0
418	20231228	115300	10070820	19930	19930	19930	19930	0
419	20231228	115200	10070820	19930	19930	19930	19930	0
420	20231228	115100	10070820	19930	19930	19930	19930	0
421	20231228	115000	10070820	19930	19930	19930	19930	0
422	20231228	114900	10070820	19930	19930	19930	19930	0
423	20231228	114800	10070820	19930	19930	19930	19930	0
424	20231228	114700	10070820	19930	19930	19930	19930	0
425	20231228	114600	10070820	19930	19930	19930	19930	0
426	20231228	114500	10070820	19930	19930	19930	19930	0
427	20231228	114400	10070820	19930	19930	19930	19930	0
428	20231228	114300	10070820	19930	19930	19930	19930	0
429	20231228	114200	10070820	19930	19930	19930	19930	0
430	20231228	114100	10070820	19930	19930	19930	19930	0
431	20231228	114000	10070820	19930	19930	19930	19930	0
432	20231228	113900	10070820	19930	19930	19930	19930	0
433	20231228	113800	10070820	19930	19930	19930	19930	0
434	20231228	113700	10070820	19930	19930	19930	19930	0
435	20231228	113600	10070820	19930	19930	19930	19930	0
436	20231228	113500	10070820	19930	19930	19930	19930	0
437	20231228	113400	10070820	19930	19930	19930	19930	0
438	20231228	113300	10070820	19930	19930	19930	19930	0
439	20231228	113200	10070820	19930	19930	19930	19930	0
440	20231228	113100	10070820	19930	19930	19930	19930	0
441	20231228	113000	10070820	19930	19930	19930	19930	0
442	20231228	112900	10070820	19930	19930	19930	19930	0
443	20231228	112800	10070820	19930	19930	19930	19930	0
444	20231228	112700	10070820	19930	19930	19930	19930	0
445	20231228	112600	10070820	19930	19930	19930	19930	0
446	20231228	112500	10070820	19930	19930	19930	19930	0
447	20231228	112400	10070820	19930	19930	19930	19930	0
448	20231228	112300	10070820	19930	19930	19930	19930	0
449	20231228	112200	10070820	19930	19930	19930	19930	3
450	20231228	112100	10011030	19930	19930	19930	19930	0
451	20231228	112000	10011030	19930	19930	19930	19930	0
452	20231228	111900	10011030	19930	19930	19930	19930	0
453	20231228	111800	10011030	19930	19930	19930	19930	0
454	20231228	111700	10011030	19930	19930	19930	19930	0
455	20231228	111600	10011030	19930	19930	19930	19930	1
456	20231228	111500	9991100	19930	19860	19930	19860	26
457	20231228	111400	9474600	19850	19850	19850	19850	12
458	20231228	111300	9236400	19850	19850	19850	19850	0
459	20231228	111200	9236400	19850	19850	19850	19850	0
460	20231228	111100	9236400	19850	19850	19850	19850	0
461	20231228	111000	9236400	19850	19850	19850	19850	0
462	20231228	110900	9236400	19850	19850	19850	19850	0
463	20231228	110800	9236400	19850	19850	19850	19850	0
464	20231228	110700	9236400	19850	19860	19860	19850	7
465	20231228	110600	9097420	19860	19860	19860	19860	0
466	20231228	110500	9097420	19860	19860	19860	19860	0
467	20231228	110400	9097420	19860	19860	19860	19860	0
468	20231228	110300	9097420	19860	19860	19860	19860	25
469	20231228	110200	8600920	19860	19860	19860	19860	0
470	20231228	110100	8600920	19860	19860	19860	19860	0
471	20231228	110000	8600920	19860	19860	19860	19860	0
472	20231228	105900	8600920	19860	19860	19860	19860	0
473	20231228	105800	8600920	19860	19860	19860	19860	0
474	20231228	105700	8600920	19860	19860	19860	19860	36
475	20231228	105600	7885960	19860	19860	19860	19860	0
476	20231228	105500	7885960	19860	19860	19860	19860	0
477	20231228	105400	7885960	19860	19860	19860	19860	0
478	20231228	105300	7885960	19860	19860	19860	19860	5
479	20231228	105200	7786660	19930	19930	19930	19930	0
480	20231228	105100	7786660	19930	19930	19930	19930	0
481	20231228	105000	7786660	19930	19930	19930	19930	0
482	20231228	104900	7786660	19930	19930	19930	19930	0
483	20231228	104800	7786660	19930	19930	19930	19930	0
484	20231228	104700	7786660	19930	19930	19930	19930	0
485	20231228	104600	7786660	19930	19930	19930	19930	0
486	20231228	104500	7786660	19930	19930	19930	19930	0
487	20231228	104400	7786660	19930	19930	19930	19930	0
488	20231228	104300	7786660	19930	19930	19930	19930	0
489	20231228	104200	7786660	19930	19930	19930	19930	0
490	20231228	104100	7786660	19930	19930	19930	19930	1
491	20231228	104000	7766730	19860	19860	19860	19860	0
492	20231228	103900	7766730	19860	19860	19860	19860	0
493	20231228	103800	7766730	19860	19860	19860	19860	74
494	20231228	103700	6297090	19930	19930	19930	19930	0
495	20231228	103600	6297090	19930	19930	19930	19930	0
496	20231228	103500	6297090	19930	19930	19930	19930	0
497	20231228	103400	6297090	19930	19930	19930	19930	0
498	20231228	103300	6297090	19930	19930	19930	19930	0
499	20231228	103200	6297090	19930	19930	19930	19930	0
500	20231228	103100	6297090	19930	19930	19930	19930	0
501	20231228	103000	6297090	19930	19930	19930	19930	0
502	20231228	102900	6297090	19930	19930	19930	19930	0
503	20231228	102800	6297090	19930	19930	19930	19930	0
504	20231228	102700	6297090	19930	19930	19930	19930	0
505	20231228	102600	6297090	19930	19930	19930	19930	0
506	20231228	102500	6297090	19930	19930	19930	19930	0
507	20231228	102400	6297090	19930	19930	19930	19930	0
508	20231228	102300	6297090	19930	19930	19930	19930	0
509	20231228	102200	6297090	19930	19930	19930	19930	0
510	20231228	102100	6297090	19930	19930	19930	19930	0
511	20231228	102000	6297090	19930	19930	19930	19930	0
512	20231228	101900	6297090	19930	19930	19930	19930	0
513	20231228	101800	6297090	19930	19930	19930	19930	0
514	20231228	101700	6297090	19930	19930	19930	19930	1
515	20231228	101600	6277160	19940	19940	19940	19940	0
516	20231228	101500	6277160	19940	19940	19940	19940	0
517	20231228	101400	6277160	19940	19940	19940	19940	0
518	20231228	101300	6277160	19940	19940	19940	19940	0
519	20231228	101200	6277160	19940	19940	19940	19940	0
520	20231228	101100	6277160	19940	19940	19940	19940	0
521	20231228	101000	6277160	19940	19940	19940	19940	15
522	20231228	100900	5978060	19940	19940	19940	19940	10
523	20231228	100800	5778660	19940	19940	19940	19940	3
524	20231228	100700	5718840	19940	19940	19940	19940	0
525	20231228	100600	5718840	19940	19940	19940	19940	0
526	20231228	100500	5718840	19940	19940	19940	19940	0
527	20231228	100400	5718840	19940	19940	19940	19940	0
528	20231228	100300	5718840	19940	19940	19940	19940	0
529	20231228	100200	5718840	19940	19940	19940	19940	1
530	20231228	100100	5698900	19850	19850	19850	19850	0
531	20231228	100000	5698900	19850	19850	19850	19850	0
532	20231228	095900	5698900	19850	19850	19850	19850	0
533	20231228	095800	5698900	19850	19850	19850	19850	15
534	20231228	095700	5401150	19850	19850	19850	19850	20
535	20231228	095600	5004150	19850	19850	19850	19850	16
536	20231228	095500	4686550	19850	19850	19850	19850	0
537	20231228	095400	4686550	19850	19850	19850	19850	28
538	20231228	095300	4130750	19850	19850	19850	19850	0
539	20231228	095200	4130750	19850	19850	19850	19850	0
540	20231228	095100	4130750	19850	19850	19850	19850	0
541	20231228	095000	4130750	19850	19850	19850	19850	0
542	20231228	094900	4130750	19850	19850	19850	19850	0
543	20231228	094800	4130750	19850	19850	19850	19850	0
544	20231228	094700	4130750	19850	19850	19850	19850	0
545	20231228	094600	4130750	19850	19850	19850	19850	0
546	20231228	094500	4130750	19850	19860	19860	19850	57
547	20231228	094400	2998810	19860	19860	19860	19860	0
548	20231228	094300	2998810	19860	19860	19860	19860	0
549	20231228	094200	2998810	19860	19860	19860	19860	0
550	20231228	094100	2998810	19860	19860	19860	19860	0
551	20231228	094000	2998810	19860	19860	19860	19860	0
552	20231228	093900	2998810	19860	19860	19860	19860	0
553	20231228	093800	2998810	19860	19860	19860	19860	1
554	20231228	093700	2978950	19850	19850	19850	19850	0
555	20231228	093600	2978950	19850	19850	19850	19850	8
556	20231228	093500	2820150	19850	19850	19850	19850	0
557	20231228	093400	2820150	19850	19850	19850	19850	0
558	20231228	093300	2820150	19850	19860	19860	19850	34
559	20231228	093200	2144970	19860	19860	19860	19860	0
560	20231228	093100	2144970	19860	19860	19860	19860	8
561	20231228	093000	1986090	19850	19850	19850	19850	0
562	20231228	092900	1986090	19850	19850	19850	19850	0
563	20231228	092800	1986090	19850	19850	19850	19850	0
564	20231228	092700	1986090	19850	19850	19850	19850	0
565	20231228	092600	1986090	19850	19850	19850	19850	0
566	20231228	092500	1986090	19850	19850	19850	19850	0
567	20231228	092400	1986090	19850	19850	19850	19850	0
568	20231228	092300	1986090	19850	19850	19850	19850	0
569	20231228	092200	1986090	19850	19850	19850	19850	0
570	20231228	092100	1986090	19850	19850	19850	19850	0
571	20231228	092000	1986090	19850	19850	19850	19850	0
572	20231228	091900	1986090	19850	19850	19850	19850	0
573	20231228	091800	1986090	19850	19850	19850	19850	25
574	20231228	091700	1489840	19850	19850	19850	19850	14
575	20231228	091600	1211940	19950	19950	19950	19950	0
576	20231228	091500	1211940	19950	19950	19950	19950	0
577	20231228	091400	1211940	19950	19950	19950	19950	0
578	20231228	091300	1211940	19950	19950	19950	19950	0
579	20231228	091200	1211940	19950	19950	19950	19950	0
580	20231228	091100	1211940	19950	19950	19950	19950	0
581	20231228	091000	1211940	19950	19950	19950	19950	0
582	20231228	090900	1211940	19950	19950	19950	19950	0
583	20231228	090800	1211940	19950	19950	19950	19950	0
584	20231228	090700	1211940	19950	19950	19950	19950	0
585	20231228	090600	1211940	19950	19950	19950	19950	1
586	20231228	090500	1191990	19950	19950	19950	19950	0
587	20231228	090400	1191990	19950	19950	19950	19950	1
588	20231228	090300	1172040	19960	19960	19960	19960	2
589	20231228	090200	1132120	19960	19960	19960	19960	1
590	20231228	090100	1112160	19860	19860	19860	19860	0
591	20231228	090000	1112160	19860	19860	19860	19860	8