KissMeData/032750/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	191500	149499020	5580	5580	5580	5580	529
3	20231228	191400	149499020	5580	5580	5580	5580	0
4	20231228	191300	149499020	5580	5580	5580	5580	0
5	20231228	191200	149499020	5580	5580	5580	5580	0
6	20231228	191100	149499020	5580	5580	5580	5580	0
7	20231228	191000	149499020	5580	5580	5580	5580	0
8	20231228	190900	149499020	5580	5580	5580	5580	0
9	20231228	190800	149499020	5580	5580	5580	5580	0
10	20231228	190700	149499020	5580	5580	5580	5580	0
11	20231228	190600	149499020	5580	5580	5580	5580	0
12	20231228	190500	149499020	5580	5580	5580	5580	0
13	20231228	190400	149499020	5580	5580	5580	5580	0
14	20231228	190300	149499020	5580	5580	5580	5580	0
15	20231228	190200	149499020	5580	5580	5580	5580	0
16	20231228	190100	149499020	5580	5580	5580	5580	0
17	20231228	190000	149499020	5580	5580	5580	5580	0
18	20231228	185900	149499020	5580	5580	5580	5580	0
19	20231228	185800	149499020	5580	5580	5580	5580	0
20	20231228	185700	149499020	5580	5580	5580	5580	0
21	20231228	185600	149499020	5580	5580	5580	5580	0
22	20231228	185500	149499020	5580	5580	5580	5580	0
23	20231228	185400	149499020	5580	5580	5580	5580	0
24	20231228	185300	149499020	5580	5580	5580	5580	0
25	20231228	185200	149499020	5580	5580	5580	5580	0
26	20231228	185100	149499020	5580	5580	5580	5580	0
27	20231228	185000	149499020	5580	5580	5580	5580	0
28	20231228	184900	149499020	5580	5580	5580	5580	0
29	20231228	184800	149499020	5580	5580	5580	5580	0
30	20231228	184700	149499020	5580	5580	5580	5580	0
31	20231228	184600	149499020	5580	5580	5580	5580	0
32	20231228	184500	149499020	5580	5580	5580	5580	529
33	20231228	184400	149499020	5580	5580	5580	5580	0
34	20231228	184300	149499020	5580	5580	5580	5580	0
35	20231228	184200	149499020	5580	5580	5580	5580	0
36	20231228	184100	149499020	5580	5580	5580	5580	0
37	20231228	184000	149499020	5580	5580	5580	5580	0
38	20231228	183900	149499020	5580	5580	5580	5580	0
39	20231228	183800	149499020	5580	5580	5580	5580	0
40	20231228	183700	149499020	5580	5580	5580	5580	0
41	20231228	183600	149499020	5580	5580	5580	5580	0
42	20231228	183500	149499020	5580	5580	5580	5580	0
43	20231228	183400	149499020	5580	5580	5580	5580	0
44	20231228	183300	149499020	5580	5580	5580	5580	0
45	20231228	183200	149499020	5580	5580	5580	5580	0
46	20231228	183100	149499020	5580	5580	5580	5580	0
47	20231228	183000	149499020	5580	5580	5580	5580	0
48	20231228	182900	149499020	5580	5580	5580	5580	0
49	20231228	182800	149499020	5580	5580	5580	5580	0
50	20231228	182700	149499020	5580	5580	5580	5580	0
51	20231228	182600	149499020	5580	5580	5580	5580	0
52	20231228	182500	149499020	5580	5580	5580	5580	0
53	20231228	182400	149499020	5580	5580	5580	5580	0
54	20231228	182300	149499020	5580	5580	5580	5580	0
55	20231228	182200	149499020	5580	5580	5580	5580	0
56	20231228	182100	149499020	5580	5580	5580	5580	0
57	20231228	182000	149499020	5580	5580	5580	5580	0
58	20231228	181900	149499020	5580	5580	5580	5580	0
59	20231228	181800	149499020	5580	5580	5580	5580	0
60	20231228	181700	149499020	5580	5580	5580	5580	0
61	20231228	181600	149499020	5580	5580	5580	5580	0
62	20231228	181500	149499020	5580	5580	5580	5580	529
63	20231228	181400	149499020	5580	5580	5580	5580	0
64	20231228	181300	149499020	5580	5580	5580	5580	0
65	20231228	181200	149499020	5580	5580	5580	5580	0
66	20231228	181100	149499020	5580	5580	5580	5580	0
67	20231228	181000	149499020	5580	5580	5580	5580	0
68	20231228	180900	149499020	5580	5580	5580	5580	0
69	20231228	180800	149499020	5580	5580	5580	5580	0
70	20231228	180700	149499020	5580	5580	5580	5580	0
71	20231228	180600	149499020	5580	5580	5580	5580	0
72	20231228	180500	149499020	5580	5580	5580	5580	0
73	20231228	180400	149499020	5580	5580	5580	5580	0
74	20231228	180300	149499020	5580	5580	5580	5580	0
75	20231228	180200	149499020	5580	5580	5580	5580	0
76	20231228	180100	149499020	5580	5580	5580	5580	0
77	20231228	180000	149499020	5580	5580	5580	5580	0
78	20231228	175900	149499020	5580	5580	5580	5580	0
79	20231228	175800	149499020	5580	5580	5580	5580	0
80	20231228	175700	149499020	5580	5580	5580	5580	0
81	20231228	175600	149499020	5580	5580	5580	5580	0
82	20231228	175500	149499020	5580	5580	5580	5580	0
83	20231228	175400	149499020	5580	5580	5580	5580	0
84	20231228	175300	149499020	5580	5580	5580	5580	0
85	20231228	175200	149499020	5580	5580	5580	5580	0
86	20231228	175100	149499020	5580	5580	5580	5580	0
87	20231228	175000	149499020	5580	5580	5580	5580	0
88	20231228	174900	149499020	5580	5580	5580	5580	0
89	20231228	174800	149499020	5580	5580	5580	5580	0
90	20231228	174700	149499020	5580	5580	5580	5580	0
91	20231228	174600	149499020	5580	5580	5580	5580	0
92	20231228	174500	149499020	5580	5580	5580	5580	529
93	20231228	174400	149499020	5580	5580	5580	5580	0
94	20231228	174300	149499020	5580	5580	5580	5580	0
95	20231228	174200	149499020	5580	5580	5580	5580	0
96	20231228	174100	149499020	5580	5580	5580	5580	0
97	20231228	174000	149499020	5580	5580	5580	5580	0
98	20231228	173900	149499020	5580	5580	5580	5580	0
99	20231228	173800	149499020	5580	5580	5580	5580	0
100	20231228	173700	149499020	5580	5580	5580	5580	0
101	20231228	173600	149499020	5580	5580	5580	5580	0
102	20231228	173500	149499020	5580	5580	5580	5580	0
103	20231228	173400	149499020	5580	5580	5580	5580	0
104	20231228	173300	149499020	5580	5580	5580	5580	0
105	20231228	173200	149499020	5580	5580	5580	5580	0
106	20231228	173100	149499020	5580	5580	5580	5580	0
107	20231228	173000	149499020	5580	5580	5580	5580	0
108	20231228	172900	149499020	5580	5580	5580	5580	0
109	20231228	172800	149499020	5580	5580	5580	5580	0
110	20231228	172700	149499020	5580	5580	5580	5580	0
111	20231228	172600	149499020	5580	5580	5580	5580	0
112	20231228	172500	149499020	5580	5580	5580	5580	0
113	20231228	172400	149499020	5580	5580	5580	5580	0
114	20231228	172300	149499020	5580	5580	5580	5580	0
115	20231228	172200	149499020	5580	5580	5580	5580	0
116	20231228	172100	149499020	5580	5580	5580	5580	0
117	20231228	172000	149499020	5580	5580	5580	5580	0
118	20231228	171900	149499020	5580	5580	5580	5580	0
119	20231228	171800	149499020	5580	5580	5580	5580	0
120	20231228	171700	149499020	5580	5580	5580	5580	0
121	20231228	171600	149499020	5580	5580	5580	5580	0
122	20231228	171500	149499020	5580	5580	5580	5580	529
123	20231228	171400	149499020	5580	5580	5580	5580	0
124	20231228	171300	149499020	5580	5580	5580	5580	0
125	20231228	171200	149499020	5580	5580	5580	5580	0
126	20231228	171100	149499020	5580	5580	5580	5580	0
127	20231228	171000	149499020	5580	5580	5580	5580	0
128	20231228	170900	149499020	5580	5580	5580	5580	0
129	20231228	170800	149499020	5580	5580	5580	5580	0
130	20231228	170700	149499020	5580	5580	5580	5580	0
131	20231228	170600	149499020	5580	5580	5580	5580	0
132	20231228	170500	149499020	5580	5580	5580	5580	0
133	20231228	170400	149499020	5580	5580	5580	5580	0
134	20231228	170300	149499020	5580	5580	5580	5580	0
135	20231228	170200	149499020	5580	5580	5580	5580	0
136	20231228	170100	149499020	5580	5580	5580	5580	0
137	20231228	170000	149499020	5580	5580	5580	5580	0
138	20231228	165900	149499020	5580	5580	5580	5580	0
139	20231228	165800	149499020	5580	5580	5580	5580	0
140	20231228	165700	149499020	5580	5580	5580	5580	0
141	20231228	165600	149499020	5580	5580	5580	5580	0
142	20231228	165500	149499020	5580	5580	5580	5580	0
143	20231228	165400	149499020	5580	5580	5580	5580	0
144	20231228	165300	149499020	5580	5580	5580	5580	0
145	20231228	165200	149499020	5580	5580	5580	5580	0
146	20231228	165100	149499020	5580	5580	5580	5580	0
147	20231228	165000	149499020	5580	5580	5580	5580	0
148	20231228	164900	149499020	5580	5580	5580	5580	0
149	20231228	164800	149499020	5580	5580	5580	5580	0
150	20231228	164700	149499020	5580	5580	5580	5580	0
151	20231228	164600	149499020	5580	5580	5580	5580	0
152	20231228	164500	149499020	5580	5580	5580	5580	529
153	20231228	164400	149499020	5580	5580	5580	5580	0
154	20231228	164300	149499020	5580	5580	5580	5580	0
155	20231228	164200	149499020	5580	5580	5580	5580	0
156	20231228	164100	149499020	5580	5580	5580	5580	0
157	20231228	164000	149499020	5580	5580	5580	5580	0
158	20231228	163900	149499020	5580	5580	5580	5580	0
159	20231228	163800	149499020	5580	5580	5580	5580	0
160	20231228	163700	149499020	5580	5580	5580	5580	0
161	20231228	163600	149499020	5580	5580	5580	5580	0
162	20231228	163500	149499020	5580	5580	5580	5580	0
163	20231228	163400	149499020	5580	5580	5580	5580	0
164	20231228	163300	149499020	5580	5580	5580	5580	0
165	20231228	163200	149499020	5580	5580	5580	5580	0
166	20231228	163100	149499020	5580	5580	5580	5580	0
167	20231228	163000	149499020	5580	5580	5580	5580	0
168	20231228	162900	149499020	5580	5580	5580	5580	0
169	20231228	162800	149499020	5580	5580	5580	5580	0
170	20231228	162700	149499020	5580	5580	5580	5580	0
171	20231228	162600	149499020	5580	5580	5580	5580	0
172	20231228	162500	149499020	5580	5580	5580	5580	0
173	20231228	162400	149499020	5580	5580	5580	5580	0
174	20231228	162300	149499020	5580	5580	5580	5580	0
175	20231228	162200	149499020	5580	5580	5580	5580	0
176	20231228	162100	149499020	5580	5580	5580	5580	0
177	20231228	162000	149499020	5580	5580	5580	5580	0
178	20231228	161900	149499020	5580	5580	5580	5580	0
179	20231228	161800	149499020	5580	5580	5580	5580	0
180	20231228	161700	149499020	5580	5580	5580	5580	0
181	20231228	161600	149499020	5580	5580	5580	5580	0
182	20231228	161500	149499020	5580	5580	5580	5580	529
183	20231228	161400	149499020	5580	5580	5580	5580	0
184	20231228	161300	149499020	5580	5580	5580	5580	0
185	20231228	161200	149499020	5580	5580	5580	5580	0
186	20231228	161100	149499020	5580	5580	5580	5580	0
187	20231228	161000	149499020	5580	5580	5580	5580	0
188	20231228	160900	149499020	5580	5580	5580	5580	0
189	20231228	160800	149499020	5580	5580	5580	5580	0
190	20231228	160700	149499020	5580	5580	5580	5580	0
191	20231228	160600	149499020	5580	5580	5580	5580	0
192	20231228	160500	149499020	5580	5580	5580	5580	0
193	20231228	160400	149499020	5580	5580	5580	5580	0
194	20231228	160300	149499020	5580	5580	5580	5580	0
195	20231228	160200	149499020	5580	5580	5580	5580	0
196	20231228	160100	149499020	5580	5580	5580	5580	0
197	20231228	160000	149499020	5580	5580	5580	5580	0
198	20231228	155900	149499020	5580	5580	5580	5580	0
199	20231228	155800	149499020	5580	5580	5580	5580	0
200	20231228	155700	149499020	5580	5580	5580	5580	0
201	20231228	155600	149499020	5580	5580	5580	5580	0
202	20231228	155500	149499020	5580	5580	5580	5580	0
203	20231228	155400	149499020	5580	5580	5580	5580	0
204	20231228	155300	149499020	5580	5580	5580	5580	0
205	20231228	155200	149499020	5580	5580	5580	5580	0
206	20231228	155100	149499020	5580	5580	5580	5580	0
207	20231228	155000	149499020	5580	5580	5580	5580	0
208	20231228	154900	149499020	5580	5580	5580	5580	0
209	20231228	154800	149499020	5580	5580	5580	5580	0
210	20231228	154700	149499020	5580	5580	5580	5580	0
211	20231228	154600	149499020	5580	5580	5580	5580	0
212	20231228	154500	149499020	5580	5580	5580	5580	529
213	20231228	154400	149499020	5580	5580	5580	5580	0
214	20231228	154300	149499020	5580	5580	5580	5580	0
215	20231228	154200	149499020	5580	5580	5580	5580	0
216	20231228	154100	149499020	5580	5580	5580	5580	0
217	20231228	154000	149499020	5580	5580	5580	5580	0
218	20231228	153900	149499020	5580	5580	5580	5580	0
219	20231228	153800	149499020	5580	5580	5580	5580	0
220	20231228	153700	149499020	5580	5580	5580	5580	0
221	20231228	153600	149499020	5580	5580	5580	5580	0
222	20231228	153500	149499020	5580	5580	5580	5580	0
223	20231228	153400	149499020	5580	5580	5580	5580	0
224	20231228	153300	149499020	5580	5580	5580	5580	0
225	20231228	153200	149499020	5580	5580	5580	5580	0
226	20231228	153100	149499020	5580	5580	5580	5580	0
227	20231228	153000	149499020	5580	5580	5580	5580	529
228	20231228	152900	146547200	5560	5560	5560	5560	0
229	20231228	152800	146547200	5560	5560	5560	5560	0
230	20231228	152700	146547200	5560	5560	5560	5560	0
231	20231228	152600	146547200	5560	5560	5560	5560	0
232	20231228	152500	146547200	5560	5560	5560	5560	0
233	20231228	152400	146547200	5560	5560	5560	5560	0
234	20231228	152300	146547200	5560	5560	5560	5560	0
235	20231228	152200	146547200	5560	5560	5560	5560	0
236	20231228	152100	146547200	5560	5560	5560	5560	0
237	20231228	152000	146547200	5560	5560	5560	5560	0
238	20231228	151900	146547200	5560	5560	5560	5560	0
239	20231228	151800	146547200	5560	5550	5560	5550	21
240	20231228	151700	146430450	5540	5560	5560	5540	41
241	20231228	151600	146202710	5560	5560	5560	5560	80
242	20231228	151500	145757910	5550	5550	5550	5550	100
243	20231228	151400	145202910	5550	5550	5550	5550	0
244	20231228	151300	145202910	5550	5550	5550	5550	1
245	20231228	151200	145197360	5550	5550	5550	5550	10
246	20231228	151100	145141860	5550	5550	5550	5550	0
247	20231228	151000	145141860	5550	5550	5550	5550	1
248	20231228	150900	145136310	5520	5520	5520	5520	0
249	20231228	150800	145136310	5520	5520	5520	5520	0
250	20231228	150700	145136310	5520	5520	5520	5520	0
251	20231228	150600	145136310	5520	5520	5520	5520	100
252	20231228	150500	144584310	5520	5520	5520	5520	0
253	20231228	150400	144584310	5520	5520	5520	5520	0
254	20231228	150300	144584310	5520	5520	5520	5520	131
255	20231228	150200	143861190	5520	5520	5520	5520	100
256	20231228	150100	143309190	5520	5520	5520	5520	0
257	20231228	150000	143309190	5520	5520	5520	5520	100
258	20231228	145900	142757190	5520	5520	5520	5520	0
259	20231228	145800	142757190	5520	5520	5520	5520	0
260	20231228	145700	142757190	5520	5520	5520	5520	0
261	20231228	145600	142757190	5520	5520	5520	5520	0
262	20231228	145500	142757190	5520	5520	5520	5520	0
263	20231228	145400	142757190	5520	5520	5520	5520	401
264	20231228	145300	140543670	5520	5520	5520	5520	0
265	20231228	145200	140543670	5520	5520	5520	5520	1304
266	20231228	145100	133345590	5530	5530	5530	5530	116
267	20231228	145000	132704110	5540	5540	5540	5540	252
268	20231228	144900	131308030	5550	5550	5550	5550	0
269	20231228	144800	131308030	5550	5570	5570	5550	16
270	20231228	144700	131219190	5550	5560	5560	5550	31
271	20231228	144600	131047120	5550	5550	5550	5550	0
272	20231228	144500	131047120	5550	5570	5570	5550	151
273	20231228	144400	130206070	5570	5570	5570	5570	0
274	20231228	144300	130206070	5570	5570	5570	5570	0
275	20231228	144200	130206070	5570	5570	5570	5570	0
276	20231228	144100	130206070	5570	5570	5570	5570	1
277	20231228	144000	130200500	5550	5550	5550	5550	0
278	20231228	143900	130200500	5550	5550	5550	5550	0
279	20231228	143800	130200500	5550	5550	5550	5550	0
280	20231228	143700	130200500	5550	5550	5550	5550	0
281	20231228	143600	130200500	5550	5550	5550	5550	0
282	20231228	143500	130200500	5550	5550	5550	5550	0
283	20231228	143400	130200500	5550	5550	5550	5550	0
284	20231228	143300	130200500	5550	5550	5550	5550	0
285	20231228	143200	130200500	5550	5550	5550	5550	0
286	20231228	143100	130200500	5550	5550	5550	5550	0
287	20231228	143000	130200500	5550	5550	5550	5550	0
288	20231228	142900	130200500	5550	5550	5550	5550	0
289	20231228	142800	130200500	5550	5550	5550	5550	0
290	20231228	142700	130200500	5550	5550	5550	5550	127
291	20231228	142600	129495650	5550	5550	5550	5550	448
292	20231228	142500	127009250	5550	5550	5550	5550	1
293	20231228	142400	127003700	5540	5540	5540	5540	0
294	20231228	142300	127003700	5540	5540	5540	5540	0
295	20231228	142200	127003700	5540	5540	5540	5540	0
296	20231228	142100	127003700	5540	5540	5540	5540	0
297	20231228	142000	127003700	5540	5540	5540	5540	19
298	20231228	141900	126898440	5540	5540	5540	5540	2
299	20231228	141800	126887360	5550	5550	5550	5550	0
300	20231228	141700	126887360	5550	5550	5550	5550	100
301	20231228	141600	126332360	5550	5540	5550	5540	112
302	20231228	141500	125710880	5530	5530	5530	5530	0
303	20231228	141400	125710880	5530	5530	5530	5530	0
304	20231228	141300	125710880	5530	5530	5530	5530	18
305	20231228	141200	125611340	5550	5550	5550	5550	0
306	20231228	141100	125611340	5550	5550	5550	5550	5
307	20231228	141000	125583590	5530	5530	5530	5530	0
308	20231228	140900	125583590	5530	5530	5530	5530	0
309	20231228	140800	125583590	5530	5530	5530	5530	0
310	20231228	140700	125583590	5530	5530	5530	5530	0
311	20231228	140600	125583590	5530	5530	5530	5530	0
312	20231228	140500	125583590	5530	5530	5530	5530	0
313	20231228	140400	125583590	5530	5530	5530	5530	0
314	20231228	140300	125583590	5530	5540	5540	5530	188
315	20231228	140200	124543940	5530	5530	5530	5530	45
316	20231228	140100	124295090	5530	5530	5530	5530	1001
317	20231228	140000	118759560	5530	5530	5530	5530	500
318	20231228	135900	115994560	5520	5520	5520	5520	0
319	20231228	135800	115994560	5520	5520	5520	5520	0
320	20231228	135700	115994560	5520	5520	5520	5520	0
321	20231228	135600	115994560	5520	5520	5520	5520	0
322	20231228	135500	115994560	5520	5520	5520	5520	0
323	20231228	135400	115994560	5520	5520	5520	5520	0
324	20231228	135300	115994560	5520	5520	5520	5520	0
325	20231228	135200	115994560	5520	5520	5520	5520	0
326	20231228	135100	115994560	5520	5520	5520	5520	0
327	20231228	135000	115994560	5520	5520	5520	5520	2
328	20231228	134900	115983520	5530	5530	5530	5530	0
329	20231228	134800	115983520	5530	5530	5530	5530	0
330	20231228	134700	115983520	5530	5530	5530	5530	0
331	20231228	134600	115983520	5530	5530	5530	5530	27
332	20231228	134500	115834210	5530	5530	5530	5530	0
333	20231228	134400	115834210	5530	5530	5530	5530	0
334	20231228	134300	115834210	5530	5530	5530	5530	0
335	20231228	134200	115834210	5530	5530	5530	5530	2
336	20231228	134100	115823150	5550	5550	5550	5550	1
337	20231228	134000	115817600	5530	5530	5530	5530	700
338	20231228	133900	111946600	5530	5530	5530	5530	291
339	20231228	133800	110337370	5530	5530	5530	5530	0
340	20231228	133700	110337370	5530	5530	5530	5530	209
341	20231228	133600	109181600	5530	5530	5530	5530	0
342	20231228	133500	109181600	5530	5530	5530	5530	0
343	20231228	133400	109181600	5530	5530	5530	5530	0
344	20231228	133300	109181600	5530	5530	5530	5530	0
345	20231228	133200	109181600	5530	5530	5530	5530	0
346	20231228	133100	109181600	5530	5530	5530	5530	0
347	20231228	133000	109181600	5530	5530	5530	5530	0
348	20231228	132900	109181600	5530	5530	5530	5530	0
349	20231228	132800	109181600	5530	5530	5530	5530	0
350	20231228	132700	109181600	5530	5530	5530	5530	391
351	20231228	132600	107019370	5530	5530	5530	5530	600
352	20231228	132500	103701370	5550	5550	5550	5550	0
353	20231228	132400	103701370	5550	5550	5550	5550	0
354	20231228	132300	103701370	5550	5540	5550	5540	152
355	20231228	132200	102859280	5550	5550	5550	5550	0
356	20231228	132100	102859280	5550	5550	5550	5550	0
357	20231228	132000	102859280	5550	5550	5550	5550	0
358	20231228	131900	102859280	5550	5550	5550	5550	50
359	20231228	131800	102581780	5550	5550	5550	5550	1
360	20231228	131700	102576230	5540	5540	5540	5540	0
361	20231228	131600	102576230	5540	5540	5540	5540	7
362	20231228	131500	102537450	5550	5550	5550	5550	5
363	20231228	131400	102509700	5550	5550	5550	5550	0
364	20231228	131300	102509700	5550	5550	5550	5550	1
365	20231228	131200	102504150	5540	5540	5540	5540	0
366	20231228	131100	102504150	5540	5540	5540	5540	0
367	20231228	131000	102504150	5540	5540	5540	5540	0
368	20231228	130900	102504150	5540	5540	5540	5540	0
369	20231228	130800	102504150	5540	5540	5540	5540	0
370	20231228	130700	102504150	5540	5540	5540	5540	0
371	20231228	130600	102504150	5540	5540	5540	5540	0
372	20231228	130500	102504150	5540	5540	5540	5540	0
373	20231228	130400	102504150	5540	5540	5540	5540	0
374	20231228	130300	102504150	5540	5540	5540	5540	0
375	20231228	130200	102504150	5540	5540	5540	5540	0
376	20231228	130100	102504150	5540	5540	5540	5540	0
377	20231228	130000	102504150	5540	5540	5540	5540	0
378	20231228	125900	102504150	5540	5540	5540	5540	0
379	20231228	125800	102504150	5540	5540	5540	5540	0
380	20231228	125700	102504150	5540	5540	5540	5540	0
381	20231228	125600	102504150	5540	5530	5540	5530	964
382	20231228	125500	97173220	5530	5530	5530	5530	0
383	20231228	125400	97173220	5530	5530	5530	5530	0
384	20231228	125300	97173220	5530	5530	5530	5530	0
385	20231228	125200	97173220	5530	5530	5530	5530	0
386	20231228	125100	97173220	5530	5530	5530	5530	0
387	20231228	125000	97173220	5530	5530	5530	5530	1730
388	20231228	124900	87606320	5520	5520	5520	5520	0
389	20231228	124800	87606320	5520	5520	5520	5520	0
390	20231228	124700	87606320	5520	5520	5520	5520	0
391	20231228	124600	87606320	5520	5520	5520	5520	0
392	20231228	124500	87606320	5520	5520	5520	5520	36
393	20231228	124400	87407600	5530	5530	5530	5530	0
394	20231228	124300	87407600	5530	5530	5530	5530	2
395	20231228	124200	87396540	5530	5550	5550	5530	2318
396	20231228	124100	74576490	5570	5570	5570	5570	0
397	20231228	124000	74576490	5570	5570	5570	5570	0
398	20231228	123900	74576490	5570	5570	5570	5570	0
399	20231228	123800	74576490	5570	5570	5570	5570	0
400	20231228	123700	74576490	5570	5570	5570	5570	0
401	20231228	123600	74576490	5570	5570	5570	5570	0
402	20231228	123500	74576490	5570	5570	5570	5570	0
403	20231228	123400	74576490	5570	5570	5570	5570	1
404	20231228	123300	74570920	5570	5570	5570	5570	1
405	20231228	123200	74565350	5560	5560	5560	5560	0
406	20231228	123100	74565350	5560	5560	5560	5560	0
407	20231228	123000	74565350	5560	5560	5560	5560	0
408	20231228	122900	74565350	5560	5560	5560	5560	0
409	20231228	122800	74565350	5560	5560	5560	5560	0
410	20231228	122700	74565350	5560	5560	5560	5560	0
411	20231228	122600	74565350	5560	5560	5560	5560	0
412	20231228	122500	74565350	5560	5560	5560	5560	0
413	20231228	122400	74565350	5560	5560	5560	5560	0
414	20231228	122300	74565350	5560	5560	5560	5560	0
415	20231228	122200	74565350	5560	5560	5560	5560	1
416	20231228	122100	74559790	5580	5550	5580	5550	2
417	20231228	122000	74548660	5530	5530	5530	5530	0
418	20231228	121900	74548660	5530	5530	5530	5530	0
419	20231228	121800	74548660	5530	5530	5530	5530	0
420	20231228	121700	74548660	5530	5530	5530	5530	0
421	20231228	121600	74548660	5530	5530	5530	5530	0
422	20231228	121500	74548660	5530	5530	5530	5530	0
423	20231228	121400	74548660	5530	5530	5530	5530	0
424	20231228	121300	74548660	5530	5530	5530	5530	3
425	20231228	121200	74532070	5550	5570	5570	5550	2
426	20231228	121100	74520950	5550	5550	5550	5550	0
427	20231228	121000	74520950	5550	5550	5550	5550	0
428	20231228	120900	74520950	5550	5550	5550	5550	0
429	20231228	120800	74520950	5550	5550	5550	5550	1
430	20231228	120700	74515400	5530	5540	5540	5530	5
431	20231228	120600	74487710	5540	5540	5540	5540	0
432	20231228	120500	74487710	5540	5540	5540	5540	0
433	20231228	120400	74487710	5540	5540	5540	5540	0
434	20231228	120300	74487710	5540	5540	5540	5540	0
435	20231228	120200	74487710	5540	5540	5540	5540	0
436	20231228	120100	74487710	5540	5540	5540	5540	6
437	20231228	120000	74454470	5540	5540	5540	5540	0
438	20231228	115900	74454470	5540	5540	5540	5540	1
439	20231228	115800	74448930	5530	5530	5530	5530	40
440	20231228	115700	74227730	5540	5540	5540	5540	0
441	20231228	115600	74227730	5540	5540	5540	5540	10
442	20231228	115500	74172330	5570	5570	5570	5570	0
443	20231228	115400	74172330	5570	5570	5570	5570	0
444	20231228	115300	74172330	5570	5570	5570	5570	0
445	20231228	115200	74172330	5570	5570	5570	5570	0
446	20231228	115100	74172330	5570	5530	5570	5530	101
447	20231228	115000	73613760	5540	5560	5560	5540	82
448	20231228	114900	73158180	5580	5580	5580	5580	1
449	20231228	114800	73152600	5560	5560	5560	5560	0
450	20231228	114700	73152600	5560	5560	5560	5560	435
451	20231228	114600	70734000	5550	5550	5550	5550	0
452	20231228	114500	70734000	5550	5570	5570	5550	1800
453	20231228	114400	60733450	5580	5580	5580	5580	10
454	20231228	114300	60677650	5590	5590	5590	5590	5
455	20231228	114200	60649700	5590	5590	5590	5590	187
456	20231228	114100	59604370	5580	5580	5580	5580	0
457	20231228	114000	59604370	5580	5580	5580	5580	0
458	20231228	113900	59604370	5580	5580	5580	5580	22
459	20231228	113800	59481610	5580	5580	5580	5580	28
460	20231228	113700	59325370	5590	5590	5590	5590	0
461	20231228	113600	59325370	5590	5590	5590	5590	0
462	20231228	113500	59325370	5590	5590	5590	5590	0
463	20231228	113400	59325370	5590	5590	5590	5590	0
464	20231228	113300	59325370	5590	5590	5590	5590	0
465	20231228	113200	59325370	5590	5580	5590	5580	98
466	20231228	113100	58778480	5580	5580	5580	5580	0
467	20231228	113000	58778480	5580	5580	5580	5580	0
468	20231228	112900	58778480	5580	5580	5580	5580	0
469	20231228	112800	58778480	5580	5580	5580	5580	0
470	20231228	112700	58778480	5580	5580	5580	5580	1
471	20231228	112600	58772900	5580	5580	5580	5580	0
472	20231228	112500	58772900	5580	5580	5580	5580	0
473	20231228	112400	58772900	5580	5580	5580	5580	0
474	20231228	112300	58772900	5580	5580	5580	5580	0
475	20231228	112200	58772900	5580	5580	5580	5580	0
476	20231228	112100	58772900	5580	5580	5580	5580	0
477	20231228	112000	58772900	5580	5580	5580	5580	0
478	20231228	111900	58772900	5580	5580	5580	5580	0
479	20231228	111800	58772900	5580	5580	5580	5580	21
480	20231228	111700	58655720	5590	5580	5590	5580	17
481	20231228	111600	58560850	5580	5580	5580	5580	553
482	20231228	111500	55475110	5580	5580	5580	5580	0
483	20231228	111400	55475110	5580	5580	5580	5580	0
484	20231228	111300	55475110	5580	5580	5580	5580	1
485	20231228	111200	55469530	5570	5570	5570	5570	1
486	20231228	111100	55463960	5560	5560	5560	5560	0
487	20231228	111000	55463960	5560	5560	5560	5560	0
488	20231228	110900	55463960	5560	5560	5560	5560	0
489	20231228	110800	55463960	5560	5560	5560	5560	7
490	20231228	110700	55425040	5570	5570	5570	5570	0
491	20231228	110600	55425040	5570	5570	5570	5570	0
492	20231228	110500	55425040	5570	5570	5570	5570	1
493	20231228	110400	55419470	5570	5570	5570	5570	1
494	20231228	110300	55413900	5560	5560	5560	5560	0
495	20231228	110200	55413900	5560	5560	5560	5560	0
496	20231228	110100	55413900	5560	5560	5560	5560	0
497	20231228	110000	55413900	5560	5560	5560	5560	0
498	20231228	105900	55413900	5560	5560	5560	5560	46
499	20231228	105800	55158140	5560	5560	5560	5560	0
500	20231228	105700	55158140	5560	5560	5560	5560	0
501	20231228	105600	55158140	5560	5560	5560	5560	0
502	20231228	105500	55158140	5560	5560	5560	5560	0
503	20231228	105400	55158140	5560	5560	5560	5560	0
504	20231228	105300	55158140	5560	5560	5560	5560	0
505	20231228	105200	55158140	5560	5560	5560	5560	0
506	20231228	105100	55158140	5560	5560	5560	5560	0
507	20231228	105000	55158140	5560	5560	5560	5560	0
508	20231228	104900	55158140	5560	5560	5560	5560	186
509	20231228	104800	54123980	5560	5560	5560	5560	0
510	20231228	104700	54123980	5560	5560	5560	5560	0
511	20231228	104600	54123980	5560	5560	5560	5560	0
512	20231228	104500	54123980	5560	5560	5560	5560	0
513	20231228	104400	54123980	5560	5560	5560	5560	4
514	20231228	104300	54101740	5560	5560	5560	5560	1
515	20231228	104200	54096180	5560	5560	5560	5560	0
516	20231228	104100	54096180	5560	5560	5560	5560	0
517	20231228	104000	54096180	5560	5560	5560	5560	0
518	20231228	103900	54096180	5560	5560	5560	5560	0
519	20231228	103800	54096180	5560	5560	5560	5560	57
520	20231228	103700	53779260	5560	5560	5560	5560	100
521	20231228	103600	53223260	5570	5570	5570	5570	0
522	20231228	103500	53223260	5570	5570	5570	5570	5
523	20231228	103400	53195410	5570	5570	5570	5570	0
524	20231228	103300	53195410	5570	5570	5570	5570	0
525	20231228	103200	53195410	5570	5570	5570	5570	0
526	20231228	103100	53195410	5570	5570	5570	5570	0
527	20231228	103000	53195410	5570	5570	5570	5570	0
528	20231228	102900	53195410	5570	5570	5570	5570	11
529	20231228	102800	53134140	5570	5570	5570	5570	5
530	20231228	102700	53106290	5570	5570	5570	5570	0
531	20231228	102600	53106290	5570	5570	5570	5570	0
532	20231228	102500	53106290	5570	5570	5570	5570	0
533	20231228	102400	53106290	5570	5570	5570	5570	0
534	20231228	102300	53106290	5570	5570	5570	5570	35
535	20231228	102200	52911340	5580	5580	5580	5580	2
536	20231228	102100	52900180	5580	5580	5580	5580	0
537	20231228	102000	52900180	5580	5580	5580	5580	47
538	20231228	101900	52637920	5570	5570	5570	5570	0
539	20231228	101800	52637920	5570	5570	5570	5570	125
540	20231228	101700	51941670	5570	5570	5570	5570	22
541	20231228	101600	51819130	5570	5570	5570	5570	583
542	20231228	101500	48571820	5560	5560	5560	5560	17
543	20231228	101400	48477300	5570	5570	5570	5570	0
544	20231228	101300	48477300	5570	5570	5570	5570	0
545	20231228	101200	48477300	5570	5570	5570	5570	2
546	20231228	101100	48466160	5570	5570	5570	5570	10
547	20231228	101000	48410460	5570	5570	5570	5570	0
548	20231228	100900	48410460	5570	5570	5570	5570	1
549	20231228	100800	48404890	5570	5570	5570	5570	0
550	20231228	100700	48404890	5570	5570	5570	5570	10
551	20231228	100600	48349190	5570	5570	5570	5570	10
552	20231228	100500	48293490	5570	5570	5570	5570	5
553	20231228	100400	48265640	5560	5580	5580	5560	107
554	20231228	100300	47668960	5590	5590	5590	5590	0
555	20231228	100200	47668960	5590	5580	5590	5570	361
556	20231228	100100	45658090	5600	5600	5600	5600	1
557	20231228	100000	45652490	5590	5590	5590	5590	10
558	20231228	095900	45596590	5580	5570	5580	5570	193
559	20231228	095800	44520650	5560	5560	5560	5560	163
560	20231228	095700	43614370	5560	5550	5570	5550	301
561	20231228	095600	41937970	5550	5540	5550	5540	54
562	20231228	095500	41638690	5520	5520	5520	5520	0
563	20231228	095400	41638690	5520	5520	5520	5520	0
564	20231228	095300	41638690	5520	5510	5520	5510	432
565	20231228	095200	39254570	5500	5500	5500	5500	198
566	20231228	095100	38165570	5500	5500	5500	5500	92
567	20231228	095000	37659570	5510	5510	5510	5510	18
568	20231228	094900	37560390	5510	5510	5510	5510	21
569	20231228	094800	37444680	5520	5520	5520	5520	0
570	20231228	094700	37444680	5520	5520	5520	5520	0
571	20231228	094600	37444680	5520	5520	5520	5520	0
572	20231228	094500	37444680	5520	5520	5520	5520	10
573	20231228	094400	37389480	5520	5520	5520	5520	0
574	20231228	094300	37389480	5520	5520	5520	5520	2
575	20231228	094200	37378440	5530	5510	5530	5510	157
576	20231228	094100	36511780	5500	5490	5500	5490	85
577	20231228	094000	36044700	5480	5480	5480	5480	2
578	20231228	093900	36033740	5480	5480	5480	5480	0
579	20231228	093800	36033740	5480	5480	5480	5480	62
580	20231228	093700	35693980	5490	5490	5490	5490	1
581	20231228	093600	35688490	5470	5480	5480	5470	100
582	20231228	093500	35141460	5490	5490	5490	5490	0
583	20231228	093400	35141460	5490	5490	5490	5490	1
584	20231228	093300	35135970	5470	5470	5470	5470	0
585	20231228	093200	35135970	5470	5470	5470	5470	0
586	20231228	093100	35135970	5470	5470	5470	5470	0
587	20231228	093000	35135970	5470	5510	5510	5470	1000
588	20231228	092900	29647330	5510	5510	5510	5510	1200
589	20231228	092800	23035330	5510	5510	5510	5510	0
590	20231228	092700	23035330	5510	5510	5510	5510	43
591	20231228	092600	22798400	5500	5500	5500	5500	0
592	20231228	092500	22798400	5500	5500	5500	5500	6
593	20231228	092400	22765400	5490	5500	5500	5490	588
594	20231228	092300	19535220	5500	5500	5500	5500	4
595	20231228	092200	19513220	5480	5480	5480	5480	0
596	20231228	092100	19513220	5480	5480	5480	5480	1
597	20231228	092000	19507740	5460	5460	5460	5460	0
598	20231228	091900	19507740	5460	5510	5510	5460	1561
599	20231228	091800	10942410	5500	5500	5500	5500	0
600	20231228	091700	10942410	5500	5500	5500	5500	0
601	20231228	091600	10942410	5500	5510	5510	5500	298
602	20231228	091500	9301430	5510	5510	5510	5510	0
603	20231228	091400	9301430	5510	5510	5510	5510	0
604	20231228	091300	9301430	5510	5520	5520	5480	1012
605	20231228	091200	3741220	5510	5510	5510	5510	0
606	20231228	091100	3741220	5510	5510	5510	5510	0
607	20231228	091000	3741220	5510	5550	5550	5510	288
608	20231228	090900	2151930	5530	5530	5530	5530	1
609	20231228	090800	2146400	5550	5550	5550	5550	0
610	20231228	090700	2146400	5550	5550	5550	5550	13
611	20231228	090600	2074250	5550	5550	5550	5550	0
612	20231228	090500	2074250	5550	5550	5550	5550	0
613	20231228	090400	2074250	5550	5550	5550	5550	0
614	20231228	090300	2074250	5550	5550	5550	5550	13
615	20231228	090200	2002100	5550	5550	5550	5550	28
616	20231228	090100	1846700	5550	5530	5550	5530	29
617	20231228	090000	1686310	5540	5570	5570	5540	303