KissMeData/048910/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	193100	198203520	12030	12030	12030	12030	976
3	20231228	193000	198203520	12030	12030	12030	12030	0
4	20231228	192900	198203520	12030	12030	12030	12030	0
5	20231228	192800	198203520	12030	12030	12030	12030	0
6	20231228	192700	198203520	12030	12030	12030	12030	0
7	20231228	192600	198203520	12030	12030	12030	12030	0
8	20231228	192500	198203520	12030	12030	12030	12030	0
9	20231228	192400	198203520	12030	12030	12030	12030	0
10	20231228	192300	198203520	12030	12030	12030	12030	0
11	20231228	192200	198203520	12030	12030	12030	12030	0
12	20231228	192100	198203520	12030	12030	12030	12030	0
13	20231228	192000	198203520	12030	12030	12030	12030	0
14	20231228	191900	198203520	12030	12030	12030	12030	0
15	20231228	191800	198203520	12030	12030	12030	12030	0
16	20231228	191700	198203520	12030	12030	12030	12030	0
17	20231228	191600	198203520	12030	12030	12030	12030	0
18	20231228	191500	198203520	12030	12030	12030	12030	0
19	20231228	191400	198203520	12030	12030	12030	12030	0
20	20231228	191300	198203520	12030	12030	12030	12030	0
21	20231228	191200	198203520	12030	12030	12030	12030	0
22	20231228	191100	198203520	12030	12030	12030	12030	0
23	20231228	191000	198203520	12030	12030	12030	12030	0
24	20231228	190900	198203520	12030	12030	12030	12030	0
25	20231228	190800	198203520	12030	12030	12030	12030	0
26	20231228	190700	198203520	12030	12030	12030	12030	0
27	20231228	190600	198203520	12030	12030	12030	12030	0
28	20231228	190500	198203520	12030	12030	12030	12030	0
29	20231228	190400	198203520	12030	12030	12030	12030	0
30	20231228	190300	198203520	12030	12030	12030	12030	0
31	20231228	190200	198203520	12030	12030	12030	12030	0
32	20231228	190100	198203520	12030	12030	12030	12030	976
33	20231228	190000	198203520	12030	12030	12030	12030	0
34	20231228	185900	198203520	12030	12030	12030	12030	0
35	20231228	185800	198203520	12030	12030	12030	12030	0
36	20231228	185700	198203520	12030	12030	12030	12030	0
37	20231228	185600	198203520	12030	12030	12030	12030	0
38	20231228	185500	198203520	12030	12030	12030	12030	0
39	20231228	185400	198203520	12030	12030	12030	12030	0
40	20231228	185300	198203520	12030	12030	12030	12030	0
41	20231228	185200	198203520	12030	12030	12030	12030	0
42	20231228	185100	198203520	12030	12030	12030	12030	0
43	20231228	185000	198203520	12030	12030	12030	12030	0
44	20231228	184900	198203520	12030	12030	12030	12030	0
45	20231228	184800	198203520	12030	12030	12030	12030	0
46	20231228	184700	198203520	12030	12030	12030	12030	0
47	20231228	184600	198203520	12030	12030	12030	12030	0
48	20231228	184500	198203520	12030	12030	12030	12030	0
49	20231228	184400	198203520	12030	12030	12030	12030	0
50	20231228	184300	198203520	12030	12030	12030	12030	0
51	20231228	184200	198203520	12030	12030	12030	12030	0
52	20231228	184100	198203520	12030	12030	12030	12030	0
53	20231228	184000	198203520	12030	12030	12030	12030	0
54	20231228	183900	198203520	12030	12030	12030	12030	0
55	20231228	183800	198203520	12030	12030	12030	12030	0
56	20231228	183700	198203520	12030	12030	12030	12030	0
57	20231228	183600	198203520	12030	12030	12030	12030	0
58	20231228	183500	198203520	12030	12030	12030	12030	0
59	20231228	183400	198203520	12030	12030	12030	12030	0
60	20231228	183300	198203520	12030	12030	12030	12030	0
61	20231228	183200	198203520	12030	12030	12030	12030	0
62	20231228	183100	198203520	12030	12030	12030	12030	976
63	20231228	183000	198203520	12030	12030	12030	12030	0
64	20231228	182900	198203520	12030	12030	12030	12030	0
65	20231228	182800	198203520	12030	12030	12030	12030	0
66	20231228	182700	198203520	12030	12030	12030	12030	0
67	20231228	182600	198203520	12030	12030	12030	12030	0
68	20231228	182500	198203520	12030	12030	12030	12030	0
69	20231228	182400	198203520	12030	12030	12030	12030	0
70	20231228	182300	198203520	12030	12030	12030	12030	0
71	20231228	182200	198203520	12030	12030	12030	12030	0
72	20231228	182100	198203520	12030	12030	12030	12030	0
73	20231228	182000	198203520	12030	12030	12030	12030	0
74	20231228	181900	198203520	12030	12030	12030	12030	0
75	20231228	181800	198203520	12030	12030	12030	12030	0
76	20231228	181700	198203520	12030	12030	12030	12030	0
77	20231228	181600	198203520	12030	12030	12030	12030	0
78	20231228	181500	198203520	12030	12030	12030	12030	0
79	20231228	181400	198203520	12030	12030	12030	12030	0
80	20231228	181300	198203520	12030	12030	12030	12030	0
81	20231228	181200	198203520	12030	12030	12030	12030	0
82	20231228	181100	198203520	12030	12030	12030	12030	0
83	20231228	181000	198203520	12030	12030	12030	12030	0
84	20231228	180900	198203520	12030	12030	12030	12030	0
85	20231228	180800	198203520	12030	12030	12030	12030	0
86	20231228	180700	198203520	12030	12030	12030	12030	0
87	20231228	180600	198203520	12030	12030	12030	12030	0
88	20231228	180500	198203520	12030	12030	12030	12030	0
89	20231228	180400	198203520	12030	12030	12030	12030	0
90	20231228	180300	198203520	12030	12030	12030	12030	0
91	20231228	180200	198203520	12030	12030	12030	12030	0
92	20231228	180100	198203520	12030	12030	12030	12030	976
93	20231228	180000	198203520	12030	12030	12030	12030	0
94	20231228	175900	198203520	12030	12030	12030	12030	0
95	20231228	175800	198203520	12030	12030	12030	12030	0
96	20231228	175700	198203520	12030	12030	12030	12030	0
97	20231228	175600	198203520	12030	12030	12030	12030	0
98	20231228	175500	198203520	12030	12030	12030	12030	0
99	20231228	175400	198203520	12030	12030	12030	12030	0
100	20231228	175300	198203520	12030	12030	12030	12030	0
101	20231228	175200	198203520	12030	12030	12030	12030	0
102	20231228	175100	198203520	12030	12030	12030	12030	0
103	20231228	175000	198203520	12030	12030	12030	12030	0
104	20231228	174900	198203520	12030	12030	12030	12030	0
105	20231228	174800	198203520	12030	12030	12030	12030	0
106	20231228	174700	198203520	12030	12030	12030	12030	0
107	20231228	174600	198203520	12030	12030	12030	12030	0
108	20231228	174500	198203520	12030	12030	12030	12030	0
109	20231228	174400	198203520	12030	12030	12030	12030	0
110	20231228	174300	198203520	12030	12030	12030	12030	0
111	20231228	174200	198203520	12030	12030	12030	12030	0
112	20231228	174100	198203520	12030	12030	12030	12030	0
113	20231228	174000	198203520	12030	12030	12030	12030	0
114	20231228	173900	198203520	12030	12030	12030	12030	0
115	20231228	173800	198203520	12030	12030	12030	12030	0
116	20231228	173700	198203520	12030	12030	12030	12030	0
117	20231228	173600	198203520	12030	12030	12030	12030	0
118	20231228	173500	198203520	12030	12030	12030	12030	0
119	20231228	173400	198203520	12030	12030	12030	12030	0
120	20231228	173300	198203520	12030	12030	12030	12030	0
121	20231228	173200	198203520	12030	12030	12030	12030	0
122	20231228	173100	198203520	12030	12030	12030	12030	976
123	20231228	173000	198203520	12030	12030	12030	12030	0
124	20231228	172900	198203520	12030	12030	12030	12030	0
125	20231228	172800	198203520	12030	12030	12030	12030	0
126	20231228	172700	198203520	12030	12030	12030	12030	0
127	20231228	172600	198203520	12030	12030	12030	12030	0
128	20231228	172500	198203520	12030	12030	12030	12030	0
129	20231228	172400	198203520	12030	12030	12030	12030	0
130	20231228	172300	198203520	12030	12030	12030	12030	0
131	20231228	172200	198203520	12030	12030	12030	12030	0
132	20231228	172100	198203520	12030	12030	12030	12030	0
133	20231228	172000	198203520	12030	12030	12030	12030	0
134	20231228	171900	198203520	12030	12030	12030	12030	0
135	20231228	171800	198203520	12030	12030	12030	12030	0
136	20231228	171700	198203520	12030	12030	12030	12030	0
137	20231228	171600	198203520	12030	12030	12030	12030	0
138	20231228	171500	198203520	12030	12030	12030	12030	0
139	20231228	171400	198203520	12030	12030	12030	12030	0
140	20231228	171300	198203520	12030	12030	12030	12030	0
141	20231228	171200	198203520	12030	12030	12030	12030	0
142	20231228	171100	198203520	12030	12030	12030	12030	0
143	20231228	171000	198203520	12030	12030	12030	12030	0
144	20231228	170900	198203520	12030	12030	12030	12030	0
145	20231228	170800	198203520	12030	12030	12030	12030	0
146	20231228	170700	198203520	12030	12030	12030	12030	0
147	20231228	170600	198203520	12030	12030	12030	12030	0
148	20231228	170500	198203520	12030	12030	12030	12030	0
149	20231228	170400	198203520	12030	12030	12030	12030	0
150	20231228	170300	198203520	12030	12030	12030	12030	0
151	20231228	170200	198203520	12030	12030	12030	12030	0
152	20231228	170100	198203520	12030	12030	12030	12030	976
153	20231228	170000	198203520	12030	12030	12030	12030	0
154	20231228	165900	198203520	12030	12030	12030	12030	0
155	20231228	165800	198203520	12030	12030	12030	12030	0
156	20231228	165700	198203520	12030	12030	12030	12030	0
157	20231228	165600	198203520	12030	12030	12030	12030	0
158	20231228	165500	198203520	12030	12030	12030	12030	0
159	20231228	165400	198203520	12030	12030	12030	12030	0
160	20231228	165300	198203520	12030	12030	12030	12030	0
161	20231228	165200	198203520	12030	12030	12030	12030	0
162	20231228	165100	198203520	12030	12030	12030	12030	0
163	20231228	165000	198203520	12030	12030	12030	12030	0
164	20231228	164900	198203520	12030	12030	12030	12030	0
165	20231228	164800	198203520	12030	12030	12030	12030	0
166	20231228	164700	198203520	12030	12030	12030	12030	0
167	20231228	164600	198203520	12030	12030	12030	12030	0
168	20231228	164500	198203520	12030	12030	12030	12030	0
169	20231228	164400	198203520	12030	12030	12030	12030	0
170	20231228	164300	198203520	12030	12030	12030	12030	0
171	20231228	164200	198203520	12030	12030	12030	12030	0
172	20231228	164100	198203520	12030	12030	12030	12030	0
173	20231228	164000	198203520	12030	12030	12030	12030	0
174	20231228	163900	198203520	12030	12030	12030	12030	0
175	20231228	163800	198203520	12030	12030	12030	12030	0
176	20231228	163700	198203520	12030	12030	12030	12030	0
177	20231228	163600	198203520	12030	12030	12030	12030	0
178	20231228	163500	198203520	12030	12030	12030	12030	0
179	20231228	163400	198203520	12030	12030	12030	12030	0
180	20231228	163300	198203520	12030	12030	12030	12030	0
181	20231228	163200	198203520	12030	12030	12030	12030	0
182	20231228	163100	198203520	12030	12030	12030	12030	976
183	20231228	163000	198203520	12030	12030	12030	12030	0
184	20231228	162900	198203520	12030	12030	12030	12030	0
185	20231228	162800	198203520	12030	12030	12030	12030	0
186	20231228	162700	198203520	12030	12030	12030	12030	0
187	20231228	162600	198203520	12030	12030	12030	12030	0
188	20231228	162500	198203520	12030	12030	12030	12030	0
189	20231228	162400	198203520	12030	12030	12030	12030	0
190	20231228	162300	198203520	12030	12030	12030	12030	0
191	20231228	162200	198203520	12030	12030	12030	12030	0
192	20231228	162100	198203520	12030	12030	12030	12030	0
193	20231228	162000	198203520	12030	12030	12030	12030	0
194	20231228	161900	198203520	12030	12030	12030	12030	0
195	20231228	161800	198203520	12030	12030	12030	12030	0
196	20231228	161700	198203520	12030	12030	12030	12030	0
197	20231228	161600	198203520	12030	12030	12030	12030	0
198	20231228	161500	198203520	12030	12030	12030	12030	0
199	20231228	161400	198203520	12030	12030	12030	12030	0
200	20231228	161300	198203520	12030	12030	12030	12030	0
201	20231228	161200	198203520	12030	12030	12030	12030	0
202	20231228	161100	198203520	12030	12030	12030	12030	0
203	20231228	161000	198203520	12030	12030	12030	12030	0
204	20231228	160900	198203520	12030	12030	12030	12030	0
205	20231228	160800	198203520	12030	12030	12030	12030	0
206	20231228	160700	198203520	12030	12030	12030	12030	0
207	20231228	160600	198203520	12030	12030	12030	12030	0
208	20231228	160500	198203520	12030	12030	12030	12030	0
209	20231228	160400	198203520	12030	12030	12030	12030	0
210	20231228	160300	198203520	12030	12030	12030	12030	0
211	20231228	160200	198203520	12030	12030	12030	12030	0
212	20231228	160100	198203520	12030	12030	12030	12030	976
213	20231228	160000	198203520	12030	12030	12030	12030	0
214	20231228	155900	198203520	12030	12030	12030	12030	0
215	20231228	155800	198203520	12030	12030	12030	12030	0
216	20231228	155700	198203520	12030	12030	12030	12030	0
217	20231228	155600	198203520	12030	12030	12030	12030	0
218	20231228	155500	198203520	12030	12030	12030	12030	0
219	20231228	155400	198203520	12030	12030	12030	12030	0
220	20231228	155300	198203520	12030	12030	12030	12030	0
221	20231228	155200	198203520	12030	12030	12030	12030	0
222	20231228	155100	198203520	12030	12030	12030	12030	0
223	20231228	155000	198203520	12030	12030	12030	12030	0
224	20231228	154900	198203520	12030	12030	12030	12030	0
225	20231228	154800	198203520	12030	12030	12030	12030	0
226	20231228	154700	198203520	12030	12030	12030	12030	0
227	20231228	154600	198203520	12030	12030	12030	12030	0
228	20231228	154500	198203520	12030	12030	12030	12030	0
229	20231228	154400	198203520	12030	12030	12030	12030	0
230	20231228	154300	198203520	12030	12030	12030	12030	0
231	20231228	154200	198203520	12030	12030	12030	12030	0
232	20231228	154100	198203520	12030	12030	12030	12030	0
233	20231228	154000	198203520	12030	12030	12030	12030	0
234	20231228	153900	198203520	12030	12030	12030	12030	0
235	20231228	153800	198203520	12030	12030	12030	12030	0
236	20231228	153700	198203520	12030	12030	12030	12030	0
237	20231228	153600	198203520	12030	12030	12030	12030	0
238	20231228	153500	198203520	12030	12030	12030	12030	0
239	20231228	153400	198203520	12030	12030	12030	12030	0
240	20231228	153300	198203520	12030	12030	12030	12030	0
241	20231228	153200	198203520	12030	12030	12030	12030	0
242	20231228	153100	198203520	12030	12030	12030	12030	976
243	20231228	153000	198203520	12030	12030	12030	12030	976
244	20231228	152900	186462240	12030	12030	12030	12030	0
245	20231228	152800	186462240	12030	12030	12030	12030	0
246	20231228	152700	186462240	12030	12030	12030	12030	0
247	20231228	152600	186462240	12030	12030	12030	12030	0
248	20231228	152500	186462240	12030	12030	12030	12030	0
249	20231228	152400	186462240	12030	12030	12030	12030	0
250	20231228	152300	186462240	12030	12030	12030	12030	0
251	20231228	152200	186462240	12030	12030	12030	12030	0
252	20231228	152100	186462240	12030	12030	12030	12030	0
253	20231228	152000	186462240	12030	12030	12030	12030	0
254	20231228	151900	186462240	12030	12020	12030	12020	294
255	20231228	151800	182925610	12020	12030	12030	12020	301
256	20231228	151700	179304590	12030	12030	12030	12030	46
257	20231228	151600	178751210	12020	12020	12020	12020	2
258	20231228	151500	178727170	12030	12030	12030	12030	43
259	20231228	151400	178209880	12030	12030	12030	12030	43
260	20231228	151300	177692590	12030	12030	12030	12030	56
261	20231228	151200	177018910	12030	12030	12030	12030	57
262	20231228	151100	176333200	12030	12020	12030	12020	644
263	20231228	151000	168591890	12020	12010	12020	12010	151
264	20231228	150900	166777940	12020	12020	12020	12020	44
265	20231228	150800	166249060	12020	12020	12020	12020	43
266	20231228	150700	165732200	12020	12020	12020	12020	45
267	20231228	150600	165191300	12020	12020	12020	12020	44
268	20231228	150500	164662420	12020	12020	12020	12020	43
269	20231228	150400	164145560	12020	12020	12020	12020	43
270	20231228	150300	163628700	12020	12020	12020	12020	43
271	20231228	150200	163111840	12010	12020	12020	12010	136
272	20231228	150100	161477980	12020	12020	12020	12020	49
273	20231228	150000	160889000	12020	12020	12020	12020	43
274	20231228	145900	160372140	12000	12000	12000	12000	0
275	20231228	145800	160372140	12000	12010	12010	12000	66
276	20231228	145700	159579500	12010	12010	12010	12010	22
277	20231228	145600	159315280	12010	12010	12010	12010	44
278	20231228	145500	158786840	12010	12010	12010	12010	70
279	20231228	145400	157946140	12010	12010	12010	12010	43
280	20231228	145300	157429710	12010	12010	12010	12010	43
281	20231228	145200	156913280	12010	12010	12010	12010	44
282	20231228	145100	156384840	12010	12010	12010	12010	43
283	20231228	145000	155868410	12010	12010	12010	12010	61
284	20231228	144900	155135800	12010	12000	12010	12000	69
285	20231228	144800	154307370	12010	12000	12010	11990	364
286	20231228	144700	149939890	12020	12010	12020	12010	77
287	20231228	144600	149014680	12010	12010	12010	12010	54
288	20231228	144500	148366140	12010	12010	12010	12010	87
289	20231228	144400	147321270	12010	12010	12010	12010	0
290	20231228	144300	147321270	12010	12010	12010	12010	0
291	20231228	144200	147321270	12010	12010	12010	12010	0
292	20231228	144100	147321270	12010	12010	12010	12000	15
293	20231228	144000	147141130	12010	12000	12010	12000	60
294	20231228	143900	146421000	12010	12010	12010	12010	1
295	20231228	143800	146408990	12010	12010	12010	12000	6
296	20231228	143700	146336940	12010	12010	12010	12010	11
297	20231228	143600	146204830	12010	12010	12010	12010	0
298	20231228	143500	146204830	12010	12010	12010	12010	24
299	20231228	143400	145916590	12010	12010	12010	12010	0
300	20231228	143300	145916590	12010	12010	12010	12010	48
301	20231228	143200	145340110	12010	12010	12010	12010	36
302	20231228	143100	144907750	12010	12010	12010	12010	0
303	20231228	143000	144907750	12010	12000	12010	12000	20
304	20231228	142900	144667650	12010	12010	12010	12010	0
305	20231228	142800	144667650	12010	12010	12010	12010	54
306	20231228	142700	144019110	12010	12010	12010	12010	2
307	20231228	142600	143995090	12010	12010	12010	12010	3
308	20231228	142500	143959060	12010	12010	12010	12010	3
309	20231228	142400	143923030	12010	12010	12010	12010	24
310	20231228	142300	143634790	12020	12020	12020	12020	1
311	20231228	142200	143622770	12010	12010	12010	12010	1
312	20231228	142100	143610760	12010	12010	12010	12010	0
313	20231228	142000	143610760	12010	12010	12010	12010	0
314	20231228	141900	143610760	12010	12010	12010	12010	5
315	20231228	141800	143550710	12010	12010	12010	12010	2
316	20231228	141700	143526690	12020	12020	12020	12020	0
317	20231228	141600	143526690	12020	12020	12020	12020	0
318	20231228	141500	143526690	12020	12020	12020	12020	0
319	20231228	141400	143526690	12020	12020	12020	12020	0
320	20231228	141300	143526690	12020	12020	12020	12020	0
321	20231228	141200	143526690	12020	12020	12020	12020	1
322	20231228	141100	143514670	12010	12010	12010	12010	0
323	20231228	141000	143514670	12010	12010	12010	12010	2
324	20231228	140900	143490650	12010	12010	12010	12010	0
325	20231228	140800	143490650	12010	12010	12010	12010	0
326	20231228	140700	143490650	12010	12010	12010	12010	0
327	20231228	140600	143490650	12010	12010	12010	12010	0
328	20231228	140500	143490650	12010	12010	12010	12010	295
329	20231228	140400	139947700	12010	12010	12010	12010	5
330	20231228	140300	139887650	12020	12020	12020	12020	16
331	20231228	140200	139695330	12020	12020	12020	12020	6
332	20231228	140100	139623210	12020	12020	12020	12020	0
333	20231228	140000	139623210	12020	12020	12020	12020	0
334	20231228	135900	139623210	12020	12020	12020	12020	0
335	20231228	135800	139623210	12020	12020	12020	12020	1
336	20231228	135700	139611190	12000	12000	12000	12000	0
337	20231228	135600	139611190	12000	12000	12000	12000	0
338	20231228	135500	139611190	12000	12000	12000	12000	20
339	20231228	135400	139371190	12010	12010	12010	12010	164
340	20231228	135300	137401550	12010	12010	12010	12010	3
341	20231228	135200	137365520	12010	12010	12010	12010	352
342	20231228	135100	133138000	12010	12010	12010	12010	0
343	20231228	135000	133138000	12010	12010	12010	12010	0
344	20231228	134900	133138000	12010	12020	12020	12010	31
345	20231228	134800	132765390	12020	12020	12020	12020	0
346	20231228	134700	132765390	12020	12020	12020	12020	1
347	20231228	134600	132753370	12010	12010	12010	12010	0
348	20231228	134500	132753370	12010	12010	12010	12010	2
349	20231228	134400	132729350	12010	12010	12010	12010	2
350	20231228	134300	132705330	12020	12020	12020	12020	10
351	20231228	134200	132585130	12020	12020	12020	12020	1
352	20231228	134100	132573110	12020	12020	12020	12020	0
353	20231228	134000	132573110	12020	12020	12020	12020	1
354	20231228	133900	132561090	12010	12010	12010	12010	0
355	20231228	133800	132561090	12010	12010	12010	12010	2
356	20231228	133700	132537070	12010	12010	12010	12010	0
357	20231228	133600	132537070	12010	12010	12010	12010	0
358	20231228	133500	132537070	12010	12010	12010	12010	10
359	20231228	133400	132416970	12010	12010	12010	12010	0
360	20231228	133300	132416970	12010	12010	12010	12010	0
361	20231228	133200	132416970	12010	12010	12010	12010	0
362	20231228	133100	132416970	12010	12010	12010	12010	0
363	20231228	133000	132416970	12010	12010	12010	12010	0
364	20231228	132900	132416970	12010	12010	12010	12010	0
365	20231228	132800	132416970	12010	12010	12010	12010	0
366	20231228	132700	132416970	12010	12010	12010	12010	5
367	20231228	132600	132356920	12010	12010	12010	12010	15
368	20231228	132500	132176770	12010	12010	12010	12010	0
369	20231228	132400	132176770	12010	12010	12010	12010	0
370	20231228	132300	132176770	12010	12010	12010	12010	0
371	20231228	132200	132176770	12010	12010	12010	12010	0
372	20231228	132100	132176770	12010	12010	12010	12010	0
373	20231228	132000	132176770	12010	12010	12010	12010	5
374	20231228	131900	132116720	12010	12010	12010	12010	0
375	20231228	131800	132116720	12010	12010	12010	12010	0
376	20231228	131700	132116720	12010	12010	12010	12010	112
377	20231228	131600	130771600	12020	12020	12020	12020	0
378	20231228	131500	130771600	12020	12020	12020	12020	0
379	20231228	131400	130771600	12020	12020	12020	12020	30
380	20231228	131300	130411000	12020	12020	12020	12020	0
381	20231228	131200	130411000	12020	12020	12020	12020	1
382	20231228	131100	130398980	12010	12010	12010	12010	3
383	20231228	131000	130362950	12020	12020	12020	12020	0
384	20231228	130900	130362950	12020	12020	12020	12020	0
385	20231228	130800	130362950	12020	12020	12020	12020	0
386	20231228	130700	130362950	12020	12020	12020	12020	0
387	20231228	130600	130362950	12020	11980	12020	11980	45
388	20231228	130500	129823650	11980	11980	11980	11980	0
389	20231228	130400	129823650	11980	11980	11980	11980	53
390	20231228	130300	129188710	11980	11980	11980	11980	0
391	20231228	130200	129188710	11980	11980	11980	11980	0
392	20231228	130100	129188710	11980	11980	11980	11980	0
393	20231228	130000	129188710	11980	11980	11980	11980	1
394	20231228	125900	129176730	12030	12030	12030	12030	0
395	20231228	125800	129176730	12030	12030	12030	12030	5
396	20231228	125700	129116580	12000	11990	12000	11980	127
397	20231228	125600	127595000	12000	12000	12000	12000	0
398	20231228	125500	127595000	12000	12000	12000	12000	0
399	20231228	125400	127595000	12000	12000	12000	12000	0
400	20231228	125300	127595000	12000	12000	12000	12000	0
401	20231228	125200	127595000	12000	12000	12000	12000	0
402	20231228	125100	127595000	12000	12000	12000	12000	0
403	20231228	125000	127595000	12000	12000	12000	12000	0
404	20231228	124900	127595000	12000	12000	12000	12000	0
405	20231228	124800	127595000	12000	12000	12000	12000	1
406	20231228	124700	127583000	12000	12000	12000	12000	0
407	20231228	124600	127583000	12000	12000	12000	12000	0
408	20231228	124500	127583000	12000	12000	12000	12000	0
409	20231228	124400	127583000	12000	12000	12000	12000	0
410	20231228	124300	127583000	12000	12010	12010	12000	901
411	20231228	124200	116770990	12020	12020	12020	12020	0
412	20231228	124100	116770990	12020	12020	12020	12020	0
413	20231228	124000	116770990	12020	12020	12020	12020	10
414	20231228	123900	116650790	12020	12020	12020	12020	0
415	20231228	123800	116650790	12020	12020	12020	12020	0
416	20231228	123700	116650790	12020	12020	12020	12020	10
417	20231228	123600	116530590	12030	12030	12030	12030	0
418	20231228	123500	116530590	12030	12030	12030	12030	0
419	20231228	123400	116530590	12030	12030	12030	12030	0
420	20231228	123300	116530590	12030	12030	12030	12030	1
421	20231228	123200	116518560	12030	12030	12030	12030	0
422	20231228	123100	116518560	12030	12030	12030	12030	3
423	20231228	123000	116482470	11980	11980	11980	11980	0
424	20231228	122900	116482470	11980	11980	11980	11980	0
425	20231228	122800	116482470	11980	12000	12000	11980	195
426	20231228	122700	114146240	12000	12000	12000	12000	160
427	20231228	122600	112226240	12010	12010	12010	12010	2
428	20231228	122500	112202220	12010	12010	12010	12010	0
429	20231228	122400	112202220	12010	12010	12010	12010	1
430	20231228	122300	112190210	12030	12030	12030	12030	0
431	20231228	122200	112190210	12030	12030	12030	12030	0
432	20231228	122100	112190210	12030	12030	12030	12030	0
433	20231228	122000	112190210	12030	12030	12030	12030	1
434	20231228	121900	112178180	12040	12040	12040	12040	0
435	20231228	121800	112178180	12040	12040	12040	12040	0
436	20231228	121700	112178180	12040	12040	12040	12040	2
437	20231228	121600	112154100	12040	12020	12040	12020	10
438	20231228	121500	112033820	12040	12040	12040	12040	0
439	20231228	121400	112033820	12040	12040	12040	12040	0
440	20231228	121300	112033820	12040	12040	12040	12040	0
441	20231228	121200	112033820	12040	12040	12040	12040	0
442	20231228	121100	112033820	12040	12040	12040	12040	0
443	20231228	121000	112033820	12040	12040	12040	12040	0
444	20231228	120900	112033820	12040	12040	12040	12040	0
445	20231228	120800	112033820	12040	12040	12040	12040	21
446	20231228	120700	111780980	12040	12040	12040	12040	0
447	20231228	120600	111780980	12040	12040	12040	12040	1
448	20231228	120500	111768940	11970	11970	11970	11970	0
449	20231228	120400	111768940	11970	11970	11970	11970	0
450	20231228	120300	111768940	11970	11970	11970	11970	35
451	20231228	120200	111349990	11970	12030	12030	11970	2360
452	20231228	120100	83021520	12030	12030	12030	12030	1
453	20231228	120000	83009490	12040	12040	12040	12040	4
454	20231228	115900	82961330	12020	12020	12020	12020	0
455	20231228	115800	82961330	12020	12020	12020	12020	0
456	20231228	115700	82961330	12020	12020	12020	12020	1
457	20231228	115600	82949310	12020	12020	12020	12020	1
458	20231228	115500	82937290	12020	12020	12020	12020	1
459	20231228	115400	82925270	12010	12010	12010	12010	0
460	20231228	115300	82925270	12010	12010	12010	12010	0
461	20231228	115200	82925270	12010	12010	12010	12010	0
462	20231228	115100	82925270	12010	12010	12010	12010	0
463	20231228	115000	82925270	12010	12010	12010	12010	0
464	20231228	114900	82925270	12010	12010	12010	12010	0
465	20231228	114800	82925270	12010	12010	12010	12010	60
466	20231228	114700	82204670	12000	12000	12000	12000	14
467	20231228	114600	82036670	12010	12010	12010	12010	1
468	20231228	114500	82024660	12050	12050	12050	12050	0
469	20231228	114400	82024660	12050	12050	12050	12050	0
470	20231228	114300	82024660	12050	12050	12050	12050	0
471	20231228	114200	82024660	12050	12050	12050	12050	0
472	20231228	114100	82024660	12050	12050	12050	12050	0
473	20231228	114000	82024660	12050	12010	12050	12000	300
474	20231228	113900	78421470	12020	12030	12030	12020	74
475	20231228	113800	77531790	12020	12020	12020	12020	0
476	20231228	113700	77531790	12020	12030	12030	12020	93
477	20231228	113600	76413530	12050	12050	12050	12050	0
478	20231228	113500	76413530	12050	12050	12050	12050	1
479	20231228	113400	76401480	12060	12060	12060	12060	1
480	20231228	113300	76389420	12060	12060	12060	12060	3
481	20231228	113200	76353240	12060	12070	12070	12060	133
482	20231228	113100	74749250	12070	12030	12070	12030	93
483	20231228	113000	73629460	12070	12070	12070	12070	0
484	20231228	112900	73629460	12070	12070	12070	12070	3
485	20231228	112800	73593250	12070	12070	12070	12070	0
486	20231228	112700	73593250	12070	12070	12070	12070	50
487	20231228	112600	72989750	12070	12070	12070	12070	0
488	20231228	112500	72989750	12070	12070	12070	12070	1
489	20231228	112400	72977680	12030	12030	12030	12030	0
490	20231228	112300	72977680	12030	12030	12030	12030	0
491	20231228	112200	72977680	12030	12030	12030	12030	0
492	20231228	112100	72977680	12030	12030	12030	12030	5
493	20231228	112000	72917530	12030	12030	12030	12030	0
494	20231228	111900	72917530	12030	12050	12050	12030	600
495	20231228	111800	65690040	12070	12070	12070	12070	0
496	20231228	111700	65690040	12070	12070	12070	12070	10
497	20231228	111600	65569340	12070	12070	12070	12070	31
498	20231228	111500	65195170	12070	12070	12070	12070	25
499	20231228	111400	64893420	12070	12070	12070	12070	0
500	20231228	111300	64893420	12070	12070	12070	12070	0
501	20231228	111200	64893420	12070	12070	12070	12070	4
502	20231228	111100	64845140	12070	12070	12070	12070	0
503	20231228	111000	64845140	12070	12070	12070	12070	0
504	20231228	110900	64845140	12070	12070	12070	12070	0
505	20231228	110800	64845140	12070	12070	12070	12070	0
506	20231228	110700	64845140	12070	12070	12070	12070	0
507	20231228	110600	64845140	12070	12070	12070	12070	2
508	20231228	110500	64821000	12070	12070	12070	12070	1
509	20231228	110400	64808930	12060	12060	12060	12060	30
510	20231228	110300	64447130	12040	12050	12050	12040	112
511	20231228	110200	63097750	12050	12050	12050	12050	0
512	20231228	110100	63097750	12050	12050	12050	12050	0
513	20231228	110000	63097750	12050	12050	12060	12050	73
514	20231228	105900	62218070	12050	12050	12050	12050	0
515	20231228	105800	62218070	12050	12050	12050	12050	0
516	20231228	105700	62218070	12050	12050	12050	12050	0
517	20231228	105600	62218070	12050	12050	12050	12050	1
518	20231228	105500	62206020	12050	12050	12050	12050	0
519	20231228	105400	62206020	12050	12050	12050	12050	0
520	20231228	105300	62206020	12050	12050	12050	12050	50
521	20231228	105200	61603520	12060	12060	12060	12060	0
522	20231228	105100	61603520	12060	12060	12060	12060	13
523	20231228	105000	61446740	12060	12060	12060	12060	4
524	20231228	104900	61398500	12060	12060	12060	12060	0
525	20231228	104800	61398500	12060	12060	12060	12060	44
526	20231228	104700	60867860	12070	12070	12070	12070	14
527	20231228	104600	60698880	12060	12060	12060	12060	28
528	20231228	104500	60361200	12060	12060	12060	12060	0
529	20231228	104400	60361200	12060	12060	12060	12060	238
530	20231228	104300	57490920	12070	12070	12070	12070	0
531	20231228	104200	57490920	12070	12070	12070	12070	0
532	20231228	104100	57490920	12070	12070	12070	12070	0
533	20231228	104000	57490920	12070	12070	12070	12070	0
534	20231228	103900	57490920	12070	12070	12070	12070	0
535	20231228	103800	57490920	12070	12070	12070	12070	0
536	20231228	103700	57490920	12070	12040	12070	12040	581
537	20231228	103600	50491040	12010	12010	12010	12010	0
538	20231228	103500	50491040	12010	12010	12010	12010	0
539	20231228	103400	50491040	12010	12010	12010	12010	0
540	20231228	103300	50491040	12010	12010	12010	12010	0
541	20231228	103200	50491040	12010	12010	12010	12010	0
542	20231228	103100	50491040	12010	12010	12010	12010	0
543	20231228	103000	50491040	12010	12010	12010	12010	0
544	20231228	102900	50491040	12010	12010	12010	12010	0
545	20231228	102800	50491040	12010	12010	12010	12010	0
546	20231228	102700	50491040	12010	12010	12010	12010	0
547	20231228	102600	50491040	12010	12010	12010	12010	84
548	20231228	102500	49482200	12030	12030	12030	12030	1
549	20231228	102400	49470170	12040	12040	12040	12040	0
550	20231228	102300	49470170	12040	12040	12040	12040	0
551	20231228	102200	49470170	12040	12040	12040	12040	0
552	20231228	102100	49470170	12040	12040	12040	12040	0
553	20231228	102000	49470170	12040	12040	12040	12040	0
554	20231228	101900	49470170	12040	12040	12040	12040	0
555	20231228	101800	49470170	12040	12040	12040	12040	0
556	20231228	101700	49470170	12040	12040	12040	12040	0
557	20231228	101600	49470170	12040	12040	12040	12040	0
558	20231228	101500	49470170	12040	12020	12040	12020	232
559	20231228	101400	46681510	12000	12000	12000	12000	95
560	20231228	101300	45541510	12010	12010	12010	12010	0
561	20231228	101200	45541510	12010	12010	12010	12010	186
562	20231228	101100	43307650	12010	12010	12010	12010	0
563	20231228	101000	43307650	12010	12010	12010	12010	0
564	20231228	100900	43307650	12010	12010	12010	12010	0
565	20231228	100800	43307650	12010	12010	12010	12010	137
566	20231228	100700	41662280	12010	12020	12020	12010	340
567	20231228	100600	37576180	12020	12020	12020	12020	0
568	20231228	100500	37576180	12020	12030	12030	12020	50
569	20231228	100400	36975050	12030	12030	12030	12030	2
570	20231228	100300	36950990	12030	12030	12030	12030	277
571	20231228	100200	33618680	12040	12040	12040	12040	0
572	20231228	100100	33618680	12040	12040	12040	12040	5
573	20231228	100000	33558480	12050	12050	12050	12050	0
574	20231228	095900	33558480	12050	12050	12050	12050	0
575	20231228	095800	33558480	12050	12050	12050	12050	0
576	20231228	095700	33558480	12050	12050	12060	12050	285
577	20231228	095600	30122440	12050	12030	12050	12030	198
578	20231228	095500	27738400	12030	12030	12030	12030	3
579	20231228	095400	27702310	12030	12040	12040	12030	256
580	20231228	095300	24622610	12030	12040	12040	12030	73
581	20231228	095200	23743980	12040	12040	12040	12040	5
582	20231228	095100	23683780	12050	12050	12050	12050	0
583	20231228	095000	23683780	12050	12050	12050	12050	0
584	20231228	094900	23683780	12050	12050	12050	12050	0
585	20231228	094800	23683780	12050	12040	12050	12040	17
586	20231228	094700	23479050	12050	12050	12050	12050	16
587	20231228	094600	23286250	12040	12040	12040	12040	0
588	20231228	094500	23286250	12040	12040	12040	12040	118
589	20231228	094400	21865530	12050	12050	12050	12050	362
590	20231228	094300	17503430	12060	12060	12060	12060	190
591	20231228	094200	15212030	12070	12070	12070	12070	0
592	20231228	094100	15212030	12070	12070	12070	12070	2
593	20231228	094000	15187890	12070	12070	12070	12070	0
594	20231228	093900	15187890	12070	12070	12070	12070	65
595	20231228	093800	14403340	12080	12080	12080	12080	13
596	20231228	093700	14246300	12080	12080	12080	12080	2
597	20231228	093600	14222140	12080	12070	12080	12070	183
598	20231228	093500	12013320	12070	12070	12070	12070	6
599	20231228	093400	11940900	12080	12080	12080	12080	23
600	20231228	093300	11663060	12080	12080	12080	12080	5
601	20231228	093200	11602660	12080	12080	12080	12080	112
602	20231228	093100	10249700	12080	12080	12080	12080	0
603	20231228	093000	10249700	12080	12050	12080	12050	122
604	20231228	092900	8776180	12050	12050	12050	12050	0
605	20231228	092800	8776180	12050	12050	12050	12050	5
606	20231228	092700	8715930	12080	12080	12080	12080	3
607	20231228	092600	8679690	12090	12090	12090	12090	50
608	20231228	092500	8075190	12090	12090	12090	12090	42
609	20231228	092400	7567410	12090	12090	12090	12090	0
610	20231228	092300	7567410	12090	12090	12090	12090	2
611	20231228	092200	7543230	12090	12090	12090	12090	12
612	20231228	092100	7398150	12050	12060	12060	12050	174
613	20231228	092000	5301250	12090	12090	12090	12090	1
614	20231228	091900	5289160	12100	12050	12100	12050	3
615	20231228	091800	5252910	12100	12100	12100	12100	0
616	20231228	091700	5252910	12100	12050	12100	12050	151
617	20231228	091600	3433310	12100	12100	12100	12100	0
618	20231228	091500	3433310	12100	12100	12100	12100	5
619	20231228	091400	3372810	12100	12100	12100	12100	1
620	20231228	091300	3360710	12050	12050	12050	12050	0
621	20231228	091200	3360710	12050	12050	12050	12040	52
622	20231228	091100	2734130	12050	12050	12050	12050	0
623	20231228	091000	2734130	12050	12040	12050	12040	2
624	20231228	090900	2710040	12110	12110	12110	12110	113
625	20231228	090800	1341610	12120	12120	12120	12120	0
626	20231228	090700	1341610	12120	12110	12120	12100	43
627	20231228	090600	820800	12040	12040	12040	12040	0
628	20231228	090500	820800	12040	12050	12050	12040	2
629	20231228	090400	796710	12110	12110	12120	12100	30
630	20231228	090300	433450	12120	12030	12120	12020	6
631	20231228	090200	361120	12030	12030	12030	12030	10
632	20231228	090100	240820	12020	12020	12020	12020	4
633	20231228	090000	192740	12020	12080	12080	12020	16