KissMeData/043360/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	192700	19731725	2985	2985	2985	2985	90
3	20231228	192600	19731725	2985	2985	2985	2985	0
4	20231228	192500	19731725	2985	2985	2985	2985	0
5	20231228	192400	19731725	2985	2985	2985	2985	0
6	20231228	192300	19731725	2985	2985	2985	2985	0
7	20231228	192200	19731725	2985	2985	2985	2985	0
8	20231228	192100	19731725	2985	2985	2985	2985	0
9	20231228	192000	19731725	2985	2985	2985	2985	0
10	20231228	191900	19731725	2985	2985	2985	2985	0
11	20231228	191800	19731725	2985	2985	2985	2985	0
12	20231228	191700	19731725	2985	2985	2985	2985	0
13	20231228	191600	19731725	2985	2985	2985	2985	0
14	20231228	191500	19731725	2985	2985	2985	2985	0
15	20231228	191400	19731725	2985	2985	2985	2985	0
16	20231228	191300	19731725	2985	2985	2985	2985	0
17	20231228	191200	19731725	2985	2985	2985	2985	0
18	20231228	191100	19731725	2985	2985	2985	2985	0
19	20231228	191000	19731725	2985	2985	2985	2985	0
20	20231228	190900	19731725	2985	2985	2985	2985	0
21	20231228	190800	19731725	2985	2985	2985	2985	0
22	20231228	190700	19731725	2985	2985	2985	2985	0
23	20231228	190600	19731725	2985	2985	2985	2985	0
24	20231228	190500	19731725	2985	2985	2985	2985	0
25	20231228	190400	19731725	2985	2985	2985	2985	0
26	20231228	190300	19731725	2985	2985	2985	2985	0
27	20231228	190200	19731725	2985	2985	2985	2985	0
28	20231228	190100	19731725	2985	2985	2985	2985	0
29	20231228	190000	19731725	2985	2985	2985	2985	0
30	20231228	185900	19731725	2985	2985	2985	2985	0
31	20231228	185800	19731725	2985	2985	2985	2985	0
32	20231228	185700	19731725	2985	2985	2985	2985	90
33	20231228	185600	19731725	2985	2985	2985	2985	0
34	20231228	185500	19731725	2985	2985	2985	2985	0
35	20231228	185400	19731725	2985	2985	2985	2985	0
36	20231228	185300	19731725	2985	2985	2985	2985	0
37	20231228	185200	19731725	2985	2985	2985	2985	0
38	20231228	185100	19731725	2985	2985	2985	2985	0
39	20231228	185000	19731725	2985	2985	2985	2985	0
40	20231228	184900	19731725	2985	2985	2985	2985	0
41	20231228	184800	19731725	2985	2985	2985	2985	0
42	20231228	184700	19731725	2985	2985	2985	2985	0
43	20231228	184600	19731725	2985	2985	2985	2985	0
44	20231228	184500	19731725	2985	2985	2985	2985	0
45	20231228	184400	19731725	2985	2985	2985	2985	0
46	20231228	184300	19731725	2985	2985	2985	2985	0
47	20231228	184200	19731725	2985	2985	2985	2985	0
48	20231228	184100	19731725	2985	2985	2985	2985	0
49	20231228	184000	19731725	2985	2985	2985	2985	0
50	20231228	183900	19731725	2985	2985	2985	2985	0
51	20231228	183800	19731725	2985	2985	2985	2985	0
52	20231228	183700	19731725	2985	2985	2985	2985	0
53	20231228	183600	19731725	2985	2985	2985	2985	0
54	20231228	183500	19731725	2985	2985	2985	2985	0
55	20231228	183400	19731725	2985	2985	2985	2985	0
56	20231228	183300	19731725	2985	2985	2985	2985	0
57	20231228	183200	19731725	2985	2985	2985	2985	0
58	20231228	183100	19731725	2985	2985	2985	2985	0
59	20231228	183000	19731725	2985	2985	2985	2985	0
60	20231228	182900	19731725	2985	2985	2985	2985	0
61	20231228	182800	19731725	2985	2985	2985	2985	0
62	20231228	182700	19731725	2985	2985	2985	2985	90
63	20231228	182600	19731725	2985	2985	2985	2985	0
64	20231228	182500	19731725	2985	2985	2985	2985	0
65	20231228	182400	19731725	2985	2985	2985	2985	0
66	20231228	182300	19731725	2985	2985	2985	2985	0
67	20231228	182200	19731725	2985	2985	2985	2985	0
68	20231228	182100	19731725	2985	2985	2985	2985	0
69	20231228	182000	19731725	2985	2985	2985	2985	0
70	20231228	181900	19731725	2985	2985	2985	2985	0
71	20231228	181800	19731725	2985	2985	2985	2985	0
72	20231228	181700	19731725	2985	2985	2985	2985	0
73	20231228	181600	19731725	2985	2985	2985	2985	0
74	20231228	181500	19731725	2985	2985	2985	2985	0
75	20231228	181400	19731725	2985	2985	2985	2985	0
76	20231228	181300	19731725	2985	2985	2985	2985	0
77	20231228	181200	19731725	2985	2985	2985	2985	0
78	20231228	181100	19731725	2985	2985	2985	2985	0
79	20231228	181000	19731725	2985	2985	2985	2985	0
80	20231228	180900	19731725	2985	2985	2985	2985	0
81	20231228	180800	19731725	2985	2985	2985	2985	0
82	20231228	180700	19731725	2985	2985	2985	2985	0
83	20231228	180600	19731725	2985	2985	2985	2985	0
84	20231228	180500	19731725	2985	2985	2985	2985	0
85	20231228	180400	19731725	2985	2985	2985	2985	0
86	20231228	180300	19731725	2985	2985	2985	2985	0
87	20231228	180200	19731725	2985	2985	2985	2985	0
88	20231228	180100	19731725	2985	2985	2985	2985	0
89	20231228	180000	19731725	2985	2985	2985	2985	0
90	20231228	175900	19731725	2985	2985	2985	2985	0
91	20231228	175800	19731725	2985	2985	2985	2985	0
92	20231228	175700	19731725	2985	2985	2985	2985	90
93	20231228	175600	19731725	2985	2985	2985	2985	0
94	20231228	175500	19731725	2985	2985	2985	2985	0
95	20231228	175400	19731725	2985	2985	2985	2985	0
96	20231228	175300	19731725	2985	2985	2985	2985	0
97	20231228	175200	19731725	2985	2985	2985	2985	0
98	20231228	175100	19731725	2985	2985	2985	2985	0
99	20231228	175000	19731725	2985	2985	2985	2985	0
100	20231228	174900	19731725	2985	2985	2985	2985	0
101	20231228	174800	19731725	2985	2985	2985	2985	0
102	20231228	174700	19731725	2985	2985	2985	2985	0
103	20231228	174600	19731725	2985	2985	2985	2985	0
104	20231228	174500	19731725	2985	2985	2985	2985	0
105	20231228	174400	19731725	2985	2985	2985	2985	0
106	20231228	174300	19731725	2985	2985	2985	2985	0
107	20231228	174200	19731725	2985	2985	2985	2985	0
108	20231228	174100	19731725	2985	2985	2985	2985	0
109	20231228	174000	19731725	2985	2985	2985	2985	0
110	20231228	173900	19731725	2985	2985	2985	2985	0
111	20231228	173800	19731725	2985	2985	2985	2985	0
112	20231228	173700	19731725	2985	2985	2985	2985	0
113	20231228	173600	19731725	2985	2985	2985	2985	0
114	20231228	173500	19731725	2985	2985	2985	2985	0
115	20231228	173400	19731725	2985	2985	2985	2985	0
116	20231228	173300	19731725	2985	2985	2985	2985	0
117	20231228	173200	19731725	2985	2985	2985	2985	0
118	20231228	173100	19731725	2985	2985	2985	2985	0
119	20231228	173000	19731725	2985	2985	2985	2985	0
120	20231228	172900	19731725	2985	2985	2985	2985	0
121	20231228	172800	19731725	2985	2985	2985	2985	0
122	20231228	172700	19731725	2985	2985	2985	2985	90
123	20231228	172600	19731725	2985	2985	2985	2985	0
124	20231228	172500	19731725	2985	2985	2985	2985	0
125	20231228	172400	19731725	2985	2985	2985	2985	0
126	20231228	172300	19731725	2985	2985	2985	2985	0
127	20231228	172200	19731725	2985	2985	2985	2985	0
128	20231228	172100	19731725	2985	2985	2985	2985	0
129	20231228	172000	19731725	2985	2985	2985	2985	0
130	20231228	171900	19731725	2985	2985	2985	2985	0
131	20231228	171800	19731725	2985	2985	2985	2985	0
132	20231228	171700	19731725	2985	2985	2985	2985	0
133	20231228	171600	19731725	2985	2985	2985	2985	0
134	20231228	171500	19731725	2985	2985	2985	2985	0
135	20231228	171400	19731725	2985	2985	2985	2985	0
136	20231228	171300	19731725	2985	2985	2985	2985	0
137	20231228	171200	19731725	2985	2985	2985	2985	0
138	20231228	171100	19731725	2985	2985	2985	2985	0
139	20231228	171000	19731725	2985	2985	2985	2985	0
140	20231228	170900	19731725	2985	2985	2985	2985	0
141	20231228	170800	19731725	2985	2985	2985	2985	0
142	20231228	170700	19731725	2985	2985	2985	2985	0
143	20231228	170600	19731725	2985	2985	2985	2985	0
144	20231228	170500	19731725	2985	2985	2985	2985	0
145	20231228	170400	19731725	2985	2985	2985	2985	0
146	20231228	170300	19731725	2985	2985	2985	2985	0
147	20231228	170200	19731725	2985	2985	2985	2985	0
148	20231228	170100	19731725	2985	2985	2985	2985	0
149	20231228	170000	19731725	2985	2985	2985	2985	0
150	20231228	165900	19731725	2985	2985	2985	2985	0
151	20231228	165800	19731725	2985	2985	2985	2985	0
152	20231228	165700	19731725	2985	2985	2985	2985	90
153	20231228	165600	19731725	2985	2985	2985	2985	0
154	20231228	165500	19731725	2985	2985	2985	2985	0
155	20231228	165400	19731725	2985	2985	2985	2985	0
156	20231228	165300	19731725	2985	2985	2985	2985	0
157	20231228	165200	19731725	2985	2985	2985	2985	0
158	20231228	165100	19731725	2985	2985	2985	2985	0
159	20231228	165000	19731725	2985	2985	2985	2985	0
160	20231228	164900	19731725	2985	2985	2985	2985	0
161	20231228	164800	19731725	2985	2985	2985	2985	0
162	20231228	164700	19731725	2985	2985	2985	2985	0
163	20231228	164600	19731725	2985	2985	2985	2985	0
164	20231228	164500	19731725	2985	2985	2985	2985	0
165	20231228	164400	19731725	2985	2985	2985	2985	0
166	20231228	164300	19731725	2985	2985	2985	2985	0
167	20231228	164200	19731725	2985	2985	2985	2985	0
168	20231228	164100	19731725	2985	2985	2985	2985	0
169	20231228	164000	19731725	2985	2985	2985	2985	0
170	20231228	163900	19731725	2985	2985	2985	2985	0
171	20231228	163800	19731725	2985	2985	2985	2985	0
172	20231228	163700	19731725	2985	2985	2985	2985	0
173	20231228	163600	19731725	2985	2985	2985	2985	0
174	20231228	163500	19731725	2985	2985	2985	2985	0
175	20231228	163400	19731725	2985	2985	2985	2985	0
176	20231228	163300	19731725	2985	2985	2985	2985	0
177	20231228	163200	19731725	2985	2985	2985	2985	0
178	20231228	163100	19731725	2985	2985	2985	2985	0
179	20231228	163000	19731725	2985	2985	2985	2985	0
180	20231228	162900	19731725	2985	2985	2985	2985	0
181	20231228	162800	19731725	2985	2985	2985	2985	0
182	20231228	162700	19731725	2985	2985	2985	2985	90
183	20231228	162600	19731725	2985	2985	2985	2985	0
184	20231228	162500	19731725	2985	2985	2985	2985	0
185	20231228	162400	19731725	2985	2985	2985	2985	0
186	20231228	162300	19731725	2985	2985	2985	2985	0
187	20231228	162200	19731725	2985	2985	2985	2985	0
188	20231228	162100	19731725	2985	2985	2985	2985	0
189	20231228	162000	19731725	2985	2985	2985	2985	0
190	20231228	161900	19731725	2985	2985	2985	2985	0
191	20231228	161800	19731725	2985	2985	2985	2985	0
192	20231228	161700	19731725	2985	2985	2985	2985	0
193	20231228	161600	19731725	2985	2985	2985	2985	0
194	20231228	161500	19731725	2985	2985	2985	2985	0
195	20231228	161400	19731725	2985	2985	2985	2985	0
196	20231228	161300	19731725	2985	2985	2985	2985	0
197	20231228	161200	19731725	2985	2985	2985	2985	0
198	20231228	161100	19731725	2985	2985	2985	2985	0
199	20231228	161000	19731725	2985	2985	2985	2985	0
200	20231228	160900	19731725	2985	2985	2985	2985	0
201	20231228	160800	19731725	2985	2985	2985	2985	0
202	20231228	160700	19731725	2985	2985	2985	2985	0
203	20231228	160600	19731725	2985	2985	2985	2985	0
204	20231228	160500	19731725	2985	2985	2985	2985	0
205	20231228	160400	19731725	2985	2985	2985	2985	0
206	20231228	160300	19731725	2985	2985	2985	2985	0
207	20231228	160200	19731725	2985	2985	2985	2985	0
208	20231228	160100	19731725	2985	2985	2985	2985	0
209	20231228	160000	19731725	2985	2985	2985	2985	0
210	20231228	155900	19731725	2985	2985	2985	2985	0
211	20231228	155800	19731725	2985	2985	2985	2985	0
212	20231228	155700	19731725	2985	2985	2985	2985	90
213	20231228	155600	19731725	2985	2985	2985	2985	0
214	20231228	155500	19731725	2985	2985	2985	2985	0
215	20231228	155400	19731725	2985	2985	2985	2985	0
216	20231228	155300	19731725	2985	2985	2985	2985	0
217	20231228	155200	19731725	2985	2985	2985	2985	0
218	20231228	155100	19731725	2985	2985	2985	2985	0
219	20231228	155000	19731725	2985	2985	2985	2985	0
220	20231228	154900	19731725	2985	2985	2985	2985	0
221	20231228	154800	19731725	2985	2985	2985	2985	0
222	20231228	154700	19731725	2985	2985	2985	2985	0
223	20231228	154600	19731725	2985	2985	2985	2985	0
224	20231228	154500	19731725	2985	2985	2985	2985	0
225	20231228	154400	19731725	2985	2985	2985	2985	0
226	20231228	154300	19731725	2985	2985	2985	2985	0
227	20231228	154200	19731725	2985	2985	2985	2985	0
228	20231228	154100	19731725	2985	2985	2985	2985	0
229	20231228	154000	19731725	2985	2985	2985	2985	0
230	20231228	153900	19731725	2985	2985	2985	2985	0
231	20231228	153800	19731725	2985	2985	2985	2985	0
232	20231228	153700	19731725	2985	2985	2985	2985	0
233	20231228	153600	19731725	2985	2985	2985	2985	0
234	20231228	153500	19731725	2985	2985	2985	2985	0
235	20231228	153400	19731725	2985	2985	2985	2985	0
236	20231228	153300	19731725	2985	2985	2985	2985	0
237	20231228	153200	19731725	2985	2985	2985	2985	0
238	20231228	153100	19731725	2985	2985	2985	2985	0
239	20231228	153000	19731725	2985	2985	2985	2985	90
240	20231228	152900	19463075	2980	2980	2980	2980	0
241	20231228	152800	19463075	2980	2980	2980	2980	0
242	20231228	152700	19463075	2980	2980	2980	2980	0
243	20231228	152600	19463075	2980	2980	2980	2980	0
244	20231228	152500	19463075	2980	2980	2980	2980	0
245	20231228	152400	19463075	2980	2980	2980	2980	0
246	20231228	152300	19463075	2980	2980	2980	2980	0
247	20231228	152200	19463075	2980	2980	2980	2980	0
248	20231228	152100	19463075	2980	2980	2980	2980	0
249	20231228	152000	19463075	2980	2980	2980	2980	0
250	20231228	151900	19463075	2980	2980	2980	2980	0
251	20231228	151800	19463075	2980	2960	2980	2960	36
252	20231228	151700	19356495	2945	2945	2945	2945	0
253	20231228	151600	19356495	2945	2945	2945	2945	5
254	20231228	151500	19341770	2995	2995	2995	2995	0
255	20231228	151400	19341770	2995	2995	2995	2995	0
256	20231228	151300	19341770	2995	2995	2995	2995	0
257	20231228	151200	19341770	2995	2995	2995	2995	0
258	20231228	151100	19341770	2995	2995	2995	2995	0
259	20231228	151000	19341770	2995	2995	2995	2995	0
260	20231228	150900	19341770	2995	2995	2995	2995	0
261	20231228	150800	19341770	2995	2995	2995	2995	0
262	20231228	150700	19341770	2995	2995	2995	2995	0
263	20231228	150600	19341770	2995	2995	2995	2995	0
264	20231228	150500	19341770	2995	2995	2995	2995	0
265	20231228	150400	19341770	2995	2995	2995	2995	0
266	20231228	150300	19341770	2995	2995	2995	2995	0
267	20231228	150200	19341770	2995	2995	2995	2995	0
268	20231228	150100	19341770	2995	2995	2995	2995	0
269	20231228	150000	19341770	2995	2995	2995	2995	0
270	20231228	145900	19341770	2995	2995	2995	2995	0
271	20231228	145800	19341770	2995	2995	2995	2995	0
272	20231228	145700	19341770	2995	2990	2995	2990	2
273	20231228	145600	19335785	2990	2990	2990	2990	1
274	20231228	145500	19332795	2995	2985	2995	2985	1383
275	20231228	145400	15194690	2985	2980	2985	2980	2
276	20231228	145300	15188725	2985	2985	2985	2985	0
277	20231228	145200	15188725	2985	2985	2985	2985	0
278	20231228	145100	15188725	2985	2955	2985	2955	2
279	20231228	145000	15182785	2945	2945	2945	2945	0
280	20231228	144900	15182785	2945	2945	2945	2945	1
281	20231228	144800	15179840	2980	2980	2980	2980	0
282	20231228	144700	15179840	2980	2980	2980	2980	0
283	20231228	144600	15179840	2980	2980	2980	2980	0
284	20231228	144500	15179840	2980	2980	2980	2980	0
285	20231228	144400	15179840	2980	2980	2980	2980	0
286	20231228	144300	15179840	2980	2980	2980	2980	0
287	20231228	144200	15179840	2980	2980	2980	2980	0
288	20231228	144100	15179840	2980	2980	2980	2980	0
289	20231228	144000	15179840	2980	2980	2980	2980	0
290	20231228	143900	15179840	2980	2980	2980	2980	1
291	20231228	143800	15176860	2960	2960	2960	2960	1
292	20231228	143700	15173900	2975	2975	2975	2975	0
293	20231228	143600	15173900	2975	2975	2975	2975	0
294	20231228	143500	15173900	2975	2975	2975	2975	0
295	20231228	143400	15173900	2975	2975	2975	2975	0
296	20231228	143300	15173900	2975	2975	2975	2975	0
297	20231228	143200	15173900	2975	2975	2975	2975	0
298	20231228	143100	15173900	2975	2975	2975	2975	0
299	20231228	143000	15173900	2975	2975	2975	2975	0
300	20231228	142900	15173900	2975	2975	2975	2975	0
301	20231228	142800	15173900	2975	2975	2975	2975	0
302	20231228	142700	15173900	2975	2975	2975	2975	0
303	20231228	142600	15173900	2975	2975	2975	2975	0
304	20231228	142500	15173900	2975	2975	2975	2975	0
305	20231228	142400	15173900	2975	2975	2975	2975	11
306	20231228	142300	15141175	2970	2970	2970	2970	19
307	20231228	142200	15084745	2990	2990	2990	2990	0
308	20231228	142100	15084745	2990	2990	2990	2990	0
309	20231228	142000	15084745	2990	2990	2990	2990	1
310	20231228	141900	15081755	2965	2950	2970	2950	277
311	20231228	141800	14259875	2950	2950	2950	2950	1
312	20231228	141700	14256925	2945	2945	2945	2945	0
313	20231228	141600	14256925	2945	2945	2945	2945	0
314	20231228	141500	14256925	2945	2945	2945	2945	0
315	20231228	141400	14256925	2945	2945	2945	2945	0
316	20231228	141300	14256925	2945	2945	2945	2945	0
317	20231228	141200	14256925	2945	2945	2945	2945	1
318	20231228	141100	14253980	2945	2945	2945	2945	30
319	20231228	141000	14165630	2945	2945	2945	2945	0
320	20231228	140900	14165630	2945	2950	2950	2945	300
321	20231228	140800	13281505	2970	2970	2970	2970	0
322	20231228	140700	13281505	2970	2970	2970	2970	0
323	20231228	140600	13281505	2970	2970	2970	2970	0
324	20231228	140500	13281505	2970	2970	2970	2970	0
325	20231228	140400	13281505	2970	2970	2970	2970	0
326	20231228	140300	13281505	2970	2970	2970	2970	0
327	20231228	140200	13281505	2970	2970	2970	2970	0
328	20231228	140100	13281505	2970	2970	2970	2970	0
329	20231228	140000	13281505	2970	2970	2970	2970	0
330	20231228	135900	13281505	2970	2970	2970	2970	1
331	20231228	135800	13278535	2965	2965	2965	2965	0
332	20231228	135700	13278535	2965	2960	2965	2960	2
333	20231228	135600	13272610	3000	3000	3000	3000	0
334	20231228	135500	13272610	3000	3000	3000	3000	0
335	20231228	135400	13272610	3000	3000	3000	3000	0
336	20231228	135300	13272610	3000	3000	3000	3000	0
337	20231228	135200	13272610	3000	3000	3000	3000	0
338	20231228	135100	13272610	3000	3000	3000	3000	0
339	20231228	135000	13272610	3000	3000	3000	3000	0
340	20231228	134900	13272610	3000	3000	3000	3000	0
341	20231228	134800	13272610	3000	3000	3000	3000	0
342	20231228	134700	13272610	3000	3000	3000	3000	0
343	20231228	134600	13272610	3000	3000	3000	3000	0
344	20231228	134500	13272610	3000	3000	3000	3000	0
345	20231228	134400	13272610	3000	2955	3000	2955	4
346	20231228	134300	13260695	2935	2960	2960	2935	20
347	20231228	134200	13201800	3005	3005	3005	3005	0
348	20231228	134100	13201800	3005	3005	3005	3005	0
349	20231228	134000	13201800	3005	3005	3005	3005	0
350	20231228	133900	13201800	3005	3005	3005	3005	0
351	20231228	133800	13201800	3005	3005	3005	3005	0
352	20231228	133700	13201800	3005	3005	3005	3005	0
353	20231228	133600	13201800	3005	3005	3005	3005	0
354	20231228	133500	13201800	3005	3005	3005	3005	0
355	20231228	133400	13201800	3005	3005	3005	3005	0
356	20231228	133300	13201800	3005	2985	3005	2985	500
357	20231228	133200	11701950	2975	2970	2975	2970	2
358	20231228	133100	11696005	2985	2985	2985	2985	0
359	20231228	133000	11696005	2985	2965	2985	2965	4
360	20231228	132900	11684085	2960	2960	2960	2960	0
361	20231228	132800	11684085	2960	2960	2960	2960	1
362	20231228	132700	11681125	2990	2990	2990	2990	0
363	20231228	132600	11681125	2990	2990	2990	2990	0
364	20231228	132500	11681125	2990	2990	2990	2990	0
365	20231228	132400	11681125	2990	2990	2990	2990	0
366	20231228	132300	11681125	2990	2990	2990	2990	0
367	20231228	132200	11681125	2990	2990	2990	2990	0
368	20231228	132100	11681125	2990	2990	2990	2990	0
369	20231228	132000	11681125	2990	2990	2990	2990	0
370	20231228	131900	11681125	2990	2990	2990	2990	0
371	20231228	131800	11681125	2990	2990	2990	2990	0
372	20231228	131700	11681125	2990	2990	2990	2990	0
373	20231228	131600	11681125	2990	2990	2990	2990	0
374	20231228	131500	11681125	2990	2990	2990	2990	0
375	20231228	131400	11681125	2990	2990	2990	2990	0
376	20231228	131300	11681125	2990	2990	2990	2990	0
377	20231228	131200	11681125	2990	2925	2990	2925	533
378	20231228	131100	10117070	2930	2930	2930	2930	1
379	20231228	131000	10114140	2930	2930	2930	2930	0
380	20231228	130900	10114140	2930	2930	2930	2930	7
381	20231228	130800	10093630	2930	2930	2930	2930	0
382	20231228	130700	10093630	2930	2930	2930	2930	0
383	20231228	130600	10093630	2930	2930	2930	2930	0
384	20231228	130500	10093630	2930	2930	2930	2930	0
385	20231228	130400	10093630	2930	2930	2930	2930	20
386	20231228	130300	10035030	2920	2920	2920	2920	0
387	20231228	130200	10035030	2920	2920	2920	2920	0
388	20231228	130100	10035030	2920	2920	2920	2920	0
389	20231228	130000	10035030	2920	2920	2920	2920	0
390	20231228	125900	10035030	2920	2920	2920	2920	0
391	20231228	125800	10035030	2920	2920	2920	2920	0
392	20231228	125700	10035030	2920	2920	2920	2920	0
393	20231228	125600	10035030	2920	2920	2920	2920	0
394	20231228	125500	10035030	2920	2920	2920	2920	0
395	20231228	125400	10035030	2920	2920	2920	2920	0
396	20231228	125300	10035030	2920	2920	2920	2920	0
397	20231228	125200	10035030	2920	2920	2920	2920	0
398	20231228	125100	10035030	2920	2920	2920	2920	0
399	20231228	125000	10035030	2920	2920	2920	2920	0
400	20231228	124900	10035030	2920	2920	2920	2920	0
401	20231228	124800	10035030	2920	2920	2920	2920	0
402	20231228	124700	10035030	2920	2920	2920	2920	0
403	20231228	124600	10035030	2920	2920	2920	2920	15
404	20231228	124500	9991230	2920	2920	2920	2920	0
405	20231228	124400	9991230	2920	2920	2920	2920	0
406	20231228	124300	9991230	2920	2920	2920	2920	0
407	20231228	124200	9991230	2920	2920	2920	2920	0
408	20231228	124100	9991230	2920	2920	2920	2920	0
409	20231228	124000	9991230	2920	2920	2920	2920	0
410	20231228	123900	9991230	2920	2920	2920	2920	0
411	20231228	123800	9991230	2920	2920	2920	2920	0
412	20231228	123700	9991230	2920	2920	2920	2920	33
413	20231228	123600	9894870	2930	2930	2930	2930	0
414	20231228	123500	9894870	2930	2930	2930	2930	0
415	20231228	123400	9894870	2930	2930	2930	2930	0
416	20231228	123300	9894870	2930	2930	2930	2930	0
417	20231228	123200	9894870	2930	2930	2930	2930	0
418	20231228	123100	9894870	2930	2930	2930	2930	0
419	20231228	123000	9894870	2930	2930	2930	2930	0
420	20231228	122900	9894870	2930	2930	2930	2930	0
421	20231228	122800	9894870	2930	2930	2930	2930	0
422	20231228	122700	9894870	2930	2930	2930	2930	0
423	20231228	122600	9894870	2930	2930	2930	2930	0
424	20231228	122500	9894870	2930	2930	2930	2930	0
425	20231228	122400	9894870	2930	2930	2930	2930	0
426	20231228	122300	9894870	2930	2925	2930	2915	162
427	20231228	122200	9422420	2925	2925	2925	2925	0
428	20231228	122100	9422420	2925	2925	2925	2925	0
429	20231228	122000	9422420	2925	2925	2925	2925	0
430	20231228	121900	9422420	2925	2925	2925	2925	0
431	20231228	121800	9422420	2925	2925	2925	2925	4
432	20231228	121700	9410720	2930	2930	2930	2930	0
433	20231228	121600	9410720	2930	2930	2930	2930	0
434	20231228	121500	9410720	2930	2930	2930	2930	0
435	20231228	121400	9410720	2930	2930	2930	2930	0
436	20231228	121300	9410720	2930	2930	2930	2930	0
437	20231228	121200	9410720	2930	2930	2930	2930	0
438	20231228	121100	9410720	2930	2930	2930	2930	0
439	20231228	121000	9410720	2930	2930	2930	2930	0
440	20231228	120900	9410720	2930	2930	2930	2930	0
441	20231228	120800	9410720	2930	2930	2930	2930	0
442	20231228	120700	9410720	2930	2930	2930	2930	0
443	20231228	120600	9410720	2930	2930	2930	2930	0
444	20231228	120500	9410720	2930	2930	2930	2930	0
445	20231228	120400	9410720	2930	2930	2930	2930	40
446	20231228	120300	9293520	2930	2930	2930	2930	0
447	20231228	120200	9293520	2930	2930	2930	2930	0
448	20231228	120100	9293520	2930	2930	2930	2930	0
449	20231228	120000	9293520	2930	2930	2930	2930	0
450	20231228	115900	9293520	2930	2930	2930	2930	0
451	20231228	115800	9293520	2930	2930	2930	2930	0
452	20231228	115700	9293520	2930	2930	2930	2930	0
453	20231228	115600	9293520	2930	2930	2930	2930	0
454	20231228	115500	9293520	2930	2930	2930	2930	0
455	20231228	115400	9293520	2930	2930	2930	2930	1
456	20231228	115300	9290590	2930	2930	2930	2930	0
457	20231228	115200	9290590	2930	2930	2930	2930	0
458	20231228	115100	9290590	2930	2930	2930	2930	0
459	20231228	115000	9290590	2930	2930	2930	2930	0
460	20231228	114900	9290590	2930	2930	2930	2930	0
461	20231228	114800	9290590	2930	2930	2930	2930	0
462	20231228	114700	9290590	2930	2930	2930	2930	0
463	20231228	114600	9290590	2930	2930	2930	2930	0
464	20231228	114500	9290590	2930	2930	2930	2930	0
465	20231228	114400	9290590	2930	2930	2930	2930	0
466	20231228	114300	9290590	2930	2930	2930	2930	0
467	20231228	114200	9290590	2930	2930	2930	2930	0
468	20231228	114100	9290590	2930	2930	2930	2930	0
469	20231228	114000	9290590	2930	2930	2930	2930	0
470	20231228	113900	9290590	2930	2930	2930	2930	0
471	20231228	113800	9290590	2930	2930	2930	2930	0
472	20231228	113700	9290590	2930	2930	2930	2930	0
473	20231228	113600	9290590	2930	2930	2930	2930	0
474	20231228	113500	9290590	2930	2930	2930	2930	3
475	20231228	113400	9281800	2930	2930	2930	2930	0
476	20231228	113300	9281800	2930	2930	2930	2930	0
477	20231228	113200	9281800	2930	2930	2930	2930	0
478	20231228	113100	9281800	2930	2930	2930	2930	0
479	20231228	113000	9281800	2930	2930	2930	2930	0
480	20231228	112900	9281800	2930	2930	2930	2930	0
481	20231228	112800	9281800	2930	2930	2930	2930	0
482	20231228	112700	9281800	2930	2930	2930	2930	0
483	20231228	112600	9281800	2930	2930	2930	2930	0
484	20231228	112500	9281800	2930	2930	2930	2930	0
485	20231228	112400	9281800	2930	2930	2930	2930	0
486	20231228	112300	9281800	2930	2930	2930	2930	0
487	20231228	112200	9281800	2930	2930	2930	2930	2
488	20231228	112100	9275940	2925	2925	2925	2925	0
489	20231228	112000	9275940	2925	2925	2925	2925	5
490	20231228	111900	9261315	2920	2920	2920	2920	0
491	20231228	111800	9261315	2920	2920	2920	2920	0
492	20231228	111700	9261315	2920	2920	2920	2920	0
493	20231228	111600	9261315	2920	2920	2920	2920	0
494	20231228	111500	9261315	2920	2920	2920	2920	0
495	20231228	111400	9261315	2920	2920	2920	2920	10
496	20231228	111300	9232115	2920	2920	2920	2920	0
497	20231228	111200	9232115	2920	2920	2920	2920	0
498	20231228	111100	9232115	2920	2920	2920	2920	0
499	20231228	111000	9232115	2920	2920	2920	2920	0
500	20231228	110900	9232115	2920	2920	2920	2920	0
501	20231228	110800	9232115	2920	2920	2920	2920	0
502	20231228	110700	9232115	2920	2920	2920	2920	0
503	20231228	110600	9232115	2920	2920	2920	2920	0
504	20231228	110500	9232115	2920	2920	2920	2920	2
505	20231228	110400	9226275	2930	2930	2930	2930	0
506	20231228	110300	9226275	2930	2930	2930	2930	0
507	20231228	110200	9226275	2930	2930	2930	2930	0
508	20231228	110100	9226275	2930	2930	2930	2930	0
509	20231228	110000	9226275	2930	2930	2930	2930	0
510	20231228	105900	9226275	2930	2930	2930	2930	0
511	20231228	105800	9226275	2930	2930	2930	2930	50
512	20231228	105700	9079775	2925	2925	2925	2925	0
513	20231228	105600	9079775	2925	2925	2925	2925	0
514	20231228	105500	9079775	2925	2925	2925	2925	0
515	20231228	105400	9079775	2925	2925	2925	2925	2
516	20231228	105300	9073925	2940	2940	2940	2940	0
517	20231228	105200	9073925	2940	2940	2940	2940	0
518	20231228	105100	9073925	2940	2940	2940	2940	0
519	20231228	105000	9073925	2940	2935	2940	2935	53
520	20231228	104900	8918365	2930	2930	2930	2930	0
521	20231228	104800	8918365	2930	2930	2930	2930	0
522	20231228	104700	8918365	2930	2930	2930	2930	0
523	20231228	104600	8918365	2930	2930	2930	2930	0
524	20231228	104500	8918365	2930	2930	2930	2930	0
525	20231228	104400	8918365	2930	2930	2930	2930	0
526	20231228	104300	8918365	2930	2930	2930	2930	0
527	20231228	104200	8918365	2930	2930	2930	2930	0
528	20231228	104100	8918365	2930	2930	2930	2930	0
529	20231228	104000	8918365	2930	2930	2930	2930	5
530	20231228	103900	8903715	2930	2930	2930	2930	0
531	20231228	103800	8903715	2930	2930	2930	2930	0
532	20231228	103700	8903715	2930	2930	2930	2930	37
533	20231228	103600	8795305	2940	2940	2940	2940	0
534	20231228	103500	8795305	2940	2940	2940	2940	0
535	20231228	103400	8795305	2940	2940	2940	2940	0
536	20231228	103300	8795305	2940	2940	2940	2940	0
537	20231228	103200	8795305	2940	2940	2940	2940	0
538	20231228	103100	8795305	2940	2940	2940	2940	2
539	20231228	103000	8789425	2900	2900	2900	2900	0
540	20231228	102900	8789425	2900	2930	2930	2900	642
541	20231228	102800	6922705	2945	2945	2945	2945	0
542	20231228	102700	6922705	2945	2945	2945	2945	0
543	20231228	102600	6922705	2945	2945	2945	2945	1
544	20231228	102500	6919760	2940	2935	2940	2935	2
545	20231228	102400	6913885	2945	2945	2945	2945	0
546	20231228	102300	6913885	2945	2940	2945	2935	6
547	20231228	102200	6896240	2940	2940	2940	2940	0
548	20231228	102100	6896240	2940	2940	2940	2940	0
549	20231228	102000	6896240	2940	2940	2940	2940	0
550	20231228	101900	6896240	2940	2940	2940	2940	0
551	20231228	101800	6896240	2940	2940	2940	2940	1
552	20231228	101700	6893300	2925	2925	2925	2925	0
553	20231228	101600	6893300	2925	2940	2940	2925	136
554	20231228	101500	6494215	2945	2945	2945	2945	0
555	20231228	101400	6494215	2945	2945	2945	2945	2
556	20231228	101300	6488325	2940	2940	2940	2940	0
557	20231228	101200	6488325	2940	2940	2940	2940	14
558	20231228	101100	6447165	2940	2940	2940	2940	0
559	20231228	101000	6447165	2940	2940	2940	2940	0
560	20231228	100900	6447165	2940	2945	2945	2940	64
561	20231228	100800	6258745	2950	2950	2950	2950	0
562	20231228	100700	6258745	2950	2950	2950	2950	0
563	20231228	100600	6258745	2950	2950	2950	2950	1
564	20231228	100500	6255795	2960	2960	2960	2960	1
565	20231228	100400	6252835	2955	2955	2955	2955	0
566	20231228	100300	6252835	2955	2955	2955	2955	0
567	20231228	100200	6252835	2955	2955	2955	2955	0
568	20231228	100100	6252835	2955	2955	2955	2955	0
569	20231228	100000	6252835	2955	2955	2955	2955	0
570	20231228	095900	6252835	2955	2955	2955	2955	0
571	20231228	095800	6252835	2955	2955	2955	2955	0
572	20231228	095700	6252835	2955	2960	2960	2955	724
573	20231228	095600	4113360	2965	2965	2965	2965	4
574	20231228	095500	4101500	2970	2970	2970	2970	0
575	20231228	095400	4101500	2970	2970	2970	2970	0
576	20231228	095300	4101500	2970	2970	2970	2970	4
577	20231228	095200	4089620	2975	2975	2975	2975	0
578	20231228	095100	4089620	2975	2975	2975	2975	1
579	20231228	095000	4086645	2980	2980	2980	2980	0
580	20231228	094900	4086645	2980	2980	2980	2980	0
581	20231228	094800	4086645	2980	2980	2980	2980	0
582	20231228	094700	4086645	2980	2980	2980	2980	0
583	20231228	094600	4086645	2980	2980	2980	2980	0
584	20231228	094500	4086645	2980	2980	2980	2980	0
585	20231228	094400	4086645	2980	2980	2980	2980	0
586	20231228	094300	4086645	2980	2980	2980	2980	0
587	20231228	094200	4086645	2980	2980	2980	2980	0
588	20231228	094100	4086645	2980	2980	2980	2980	1
589	20231228	094000	4083665	2975	2975	2975	2975	0
590	20231228	093900	4083665	2975	2975	2975	2975	0
591	20231228	093800	4083665	2975	2975	2975	2975	0
592	20231228	093700	4083665	2975	2975	2975	2975	0
593	20231228	093600	4083665	2975	2975	2975	2975	0
594	20231228	093500	4083665	2975	2975	2975	2975	0
595	20231228	093400	4083665	2975	2975	2975	2975	0
596	20231228	093300	4083665	2975	2975	2975	2975	0
597	20231228	093200	4083665	2975	2975	2975	2975	11
598	20231228	093100	4050940	2975	2975	2975	2975	0
599	20231228	093000	4050940	2975	2975	2975	2975	0
600	20231228	092900	4050940	2975	2975	2975	2975	2
601	20231228	092800	4044990	2980	2980	2980	2980	0
602	20231228	092700	4044990	2980	2980	2980	2980	0
603	20231228	092600	4044990	2980	2980	2980	2980	23
604	20231228	092500	3976450	2990	2990	2990	2990	0
605	20231228	092400	3976450	2990	2990	2990	2990	0
606	20231228	092300	3976450	2990	2985	2990	2985	2
607	20231228	092200	3970475	2980	2980	2980	2980	0
608	20231228	092100	3970475	2980	2980	2980	2980	1
609	20231228	092000	3967495	2980	2980	2980	2980	0
610	20231228	091900	3967495	2980	2980	2980	2980	0
611	20231228	091800	3967495	2980	2980	2980	2980	0
612	20231228	091700	3967495	2980	2980	2980	2980	0
613	20231228	091600	3967495	2980	2980	2980	2980	5
614	20231228	091500	3952595	2980	2980	2980	2980	0
615	20231228	091400	3952595	2980	2980	2980	2980	0
616	20231228	091300	3952595	2980	2980	2980	2980	3
617	20231228	091200	3943655	2980	2985	2985	2980	4
618	20231228	091100	3931720	2990	2985	2990	2985	26
619	20231228	091000	3854095	2985	2990	2990	2985	680
620	20231228	090900	1823665	2990	2990	2990	2990	0
621	20231228	090800	1823665	2990	2990	2990	2990	5
622	20231228	090700	1808715	2990	2990	2990	2990	32
623	20231228	090600	1713035	2990	2990	2990	2990	0
624	20231228	090500	1713035	2990	2990	2990	2990	0
625	20231228	090400	1713035	2990	2990	2990	2990	15
626	20231228	090300	1668185	2990	3000	3000	2990	101
627	20231228	090200	1365575	3005	3000	3005	3000	3
628	20231228	090100	1356570	3005	3005	3005	3005	7
629	20231228	090000	1335535	3000	3025	3025	3000	442