KissMeData/028080/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	190800	85924570	4685	4685	4685	4685	643
3	20231227	190700	85924570	4685	4685	4685	4685	0
4	20231227	190600	85924570	4685	4685	4685	4685	0
5	20231227	190500	85924570	4685	4685	4685	4685	0
6	20231227	190400	85924570	4685	4685	4685	4685	0
7	20231227	190300	85924570	4685	4685	4685	4685	0
8	20231227	190200	85924570	4685	4685	4685	4685	0
9	20231227	190100	85924570	4685	4685	4685	4685	0
10	20231227	190000	85924570	4685	4685	4685	4685	0
11	20231227	185900	85924570	4685	4685	4685	4685	0
12	20231227	185800	85924570	4685	4685	4685	4685	0
13	20231227	185700	85924570	4685	4685	4685	4685	0
14	20231227	185600	85924570	4685	4685	4685	4685	0
15	20231227	185500	85924570	4685	4685	4685	4685	0
16	20231227	185400	85924570	4685	4685	4685	4685	0
17	20231227	185300	85924570	4685	4685	4685	4685	0
18	20231227	185200	85924570	4685	4685	4685	4685	0
19	20231227	185100	85924570	4685	4685	4685	4685	0
20	20231227	185000	85924570	4685	4685	4685	4685	0
21	20231227	184900	85924570	4685	4685	4685	4685	0
22	20231227	184800	85924570	4685	4685	4685	4685	0
23	20231227	184700	85924570	4685	4685	4685	4685	0
24	20231227	184600	85924570	4685	4685	4685	4685	0
25	20231227	184500	85924570	4685	4685	4685	4685	0
26	20231227	184400	85924570	4685	4685	4685	4685	0
27	20231227	184300	85924570	4685	4685	4685	4685	0
28	20231227	184200	85924570	4685	4685	4685	4685	0
29	20231227	184100	85924570	4685	4685	4685	4685	0
30	20231227	184000	85924570	4685	4685	4685	4685	0
31	20231227	183900	85924570	4685	4685	4685	4685	0
32	20231227	183800	85924570	4685	4685	4685	4685	643
33	20231227	183700	85924570	4685	4685	4685	4685	0
34	20231227	183600	85924570	4685	4685	4685	4685	0
35	20231227	183500	85924570	4685	4685	4685	4685	0
36	20231227	183400	85924570	4685	4685	4685	4685	0
37	20231227	183300	85924570	4685	4685	4685	4685	0
38	20231227	183200	85924570	4685	4685	4685	4685	0
39	20231227	183100	85924570	4685	4685	4685	4685	0
40	20231227	183000	85924570	4685	4685	4685	4685	0
41	20231227	182900	85924570	4685	4685	4685	4685	0
42	20231227	182800	85924570	4685	4685	4685	4685	0
43	20231227	182700	85924570	4685	4685	4685	4685	0
44	20231227	182600	85924570	4685	4685	4685	4685	0
45	20231227	182500	85924570	4685	4685	4685	4685	0
46	20231227	182400	85924570	4685	4685	4685	4685	0
47	20231227	182300	85924570	4685	4685	4685	4685	0
48	20231227	182200	85924570	4685	4685	4685	4685	0
49	20231227	182100	85924570	4685	4685	4685	4685	0
50	20231227	182000	85924570	4685	4685	4685	4685	0
51	20231227	181900	85924570	4685	4685	4685	4685	0
52	20231227	181800	85924570	4685	4685	4685	4685	0
53	20231227	181700	85924570	4685	4685	4685	4685	0
54	20231227	181600	85924570	4685	4685	4685	4685	0
55	20231227	181500	85924570	4685	4685	4685	4685	0
56	20231227	181400	85924570	4685	4685	4685	4685	0
57	20231227	181300	85924570	4685	4685	4685	4685	0
58	20231227	181200	85924570	4685	4685	4685	4685	0
59	20231227	181100	85924570	4685	4685	4685	4685	0
60	20231227	181000	85924570	4685	4685	4685	4685	0
61	20231227	180900	85924570	4685	4685	4685	4685	0
62	20231227	180800	85924570	4685	4685	4685	4685	643
63	20231227	180700	85924570	4685	4685	4685	4685	0
64	20231227	180600	85924570	4685	4685	4685	4685	0
65	20231227	180500	85924570	4685	4685	4685	4685	0
66	20231227	180400	85924570	4685	4685	4685	4685	0
67	20231227	180300	85924570	4685	4685	4685	4685	0
68	20231227	180200	85924570	4685	4685	4685	4685	0
69	20231227	180100	85924570	4685	4685	4685	4685	0
70	20231227	180000	85924570	4685	4685	4685	4685	0
71	20231227	175900	85924570	4685	4685	4685	4685	0
72	20231227	175800	85924570	4685	4685	4685	4685	0
73	20231227	175700	85924570	4685	4685	4685	4685	0
74	20231227	175600	85924570	4685	4685	4685	4685	0
75	20231227	175500	85924570	4685	4685	4685	4685	0
76	20231227	175400	85924570	4685	4685	4685	4685	0
77	20231227	175300	85924570	4685	4685	4685	4685	0
78	20231227	175200	85924570	4685	4685	4685	4685	0
79	20231227	175100	85924570	4685	4685	4685	4685	0
80	20231227	175000	85924570	4685	4685	4685	4685	0
81	20231227	174900	85924570	4685	4685	4685	4685	0
82	20231227	174800	85924570	4685	4685	4685	4685	0
83	20231227	174700	85924570	4685	4685	4685	4685	0
84	20231227	174600	85924570	4685	4685	4685	4685	0
85	20231227	174500	85924570	4685	4685	4685	4685	0
86	20231227	174400	85924570	4685	4685	4685	4685	0
87	20231227	174300	85924570	4685	4685	4685	4685	0
88	20231227	174200	85924570	4685	4685	4685	4685	0
89	20231227	174100	85924570	4685	4685	4685	4685	0
90	20231227	174000	85924570	4685	4685	4685	4685	0
91	20231227	173900	85924570	4685	4685	4685	4685	0
92	20231227	173800	85924570	4685	4685	4685	4685	643
93	20231227	173700	85924570	4685	4685	4685	4685	0
94	20231227	173600	85924570	4685	4685	4685	4685	0
95	20231227	173500	85924570	4685	4685	4685	4685	0
96	20231227	173400	85924570	4685	4685	4685	4685	0
97	20231227	173300	85924570	4685	4685	4685	4685	0
98	20231227	173200	85924570	4685	4685	4685	4685	0
99	20231227	173100	85924570	4685	4685	4685	4685	0
100	20231227	173000	85924570	4685	4685	4685	4685	0
101	20231227	172900	85924570	4685	4685	4685	4685	0
102	20231227	172800	85924570	4685	4685	4685	4685	0
103	20231227	172700	85924570	4685	4685	4685	4685	0
104	20231227	172600	85924570	4685	4685	4685	4685	0
105	20231227	172500	85924570	4685	4685	4685	4685	0
106	20231227	172400	85924570	4685	4685	4685	4685	0
107	20231227	172300	85924570	4685	4685	4685	4685	0
108	20231227	172200	85924570	4685	4685	4685	4685	0
109	20231227	172100	85924570	4685	4685	4685	4685	0
110	20231227	172000	85924570	4685	4685	4685	4685	0
111	20231227	171900	85924570	4685	4685	4685	4685	0
112	20231227	171800	85924570	4685	4685	4685	4685	0
113	20231227	171700	85924570	4685	4685	4685	4685	0
114	20231227	171600	85924570	4685	4685	4685	4685	0
115	20231227	171500	85924570	4685	4685	4685	4685	0
116	20231227	171400	85924570	4685	4685	4685	4685	0
117	20231227	171300	85924570	4685	4685	4685	4685	0
118	20231227	171200	85924570	4685	4685	4685	4685	0
119	20231227	171100	85924570	4685	4685	4685	4685	0
120	20231227	171000	85924570	4685	4685	4685	4685	0
121	20231227	170900	85924570	4685	4685	4685	4685	0
122	20231227	170800	85924570	4685	4685	4685	4685	643
123	20231227	170700	85924570	4685	4685	4685	4685	0
124	20231227	170600	85924570	4685	4685	4685	4685	0
125	20231227	170500	85924570	4685	4685	4685	4685	0
126	20231227	170400	85924570	4685	4685	4685	4685	0
127	20231227	170300	85924570	4685	4685	4685	4685	0
128	20231227	170200	85924570	4685	4685	4685	4685	0
129	20231227	170100	85924570	4685	4685	4685	4685	0
130	20231227	170000	85924570	4685	4685	4685	4685	0
131	20231227	165900	85924570	4685	4685	4685	4685	0
132	20231227	165800	85924570	4685	4685	4685	4685	0
133	20231227	165700	85924570	4685	4685	4685	4685	0
134	20231227	165600	85924570	4685	4685	4685	4685	0
135	20231227	165500	85924570	4685	4685	4685	4685	0
136	20231227	165400	85924570	4685	4685	4685	4685	0
137	20231227	165300	85924570	4685	4685	4685	4685	0
138	20231227	165200	85924570	4685	4685	4685	4685	0
139	20231227	165100	85924570	4685	4685	4685	4685	0
140	20231227	165000	85924570	4685	4685	4685	4685	0
141	20231227	164900	85924570	4685	4685	4685	4685	0
142	20231227	164800	85924570	4685	4685	4685	4685	0
143	20231227	164700	85924570	4685	4685	4685	4685	0
144	20231227	164600	85924570	4685	4685	4685	4685	0
145	20231227	164500	85924570	4685	4685	4685	4685	0
146	20231227	164400	85924570	4685	4685	4685	4685	0
147	20231227	164300	85924570	4685	4685	4685	4685	0
148	20231227	164200	85924570	4685	4685	4685	4685	0
149	20231227	164100	85924570	4685	4685	4685	4685	0
150	20231227	164000	85924570	4685	4685	4685	4685	0
151	20231227	163900	85924570	4685	4685	4685	4685	0
152	20231227	163800	85924570	4685	4685	4685	4685	643
153	20231227	163700	85924570	4685	4685	4685	4685	0
154	20231227	163600	85924570	4685	4685	4685	4685	0
155	20231227	163500	85924570	4685	4685	4685	4685	0
156	20231227	163400	85924570	4685	4685	4685	4685	0
157	20231227	163300	85924570	4685	4685	4685	4685	0
158	20231227	163200	85924570	4685	4685	4685	4685	0
159	20231227	163100	85924570	4685	4685	4685	4685	0
160	20231227	163000	85924570	4685	4685	4685	4685	0
161	20231227	162900	85924570	4685	4685	4685	4685	0
162	20231227	162800	85924570	4685	4685	4685	4685	0
163	20231227	162700	85924570	4685	4685	4685	4685	0
164	20231227	162600	85924570	4685	4685	4685	4685	0
165	20231227	162500	85924570	4685	4685	4685	4685	0
166	20231227	162400	85924570	4685	4685	4685	4685	0
167	20231227	162300	85924570	4685	4685	4685	4685	0
168	20231227	162200	85924570	4685	4685	4685	4685	0
169	20231227	162100	85924570	4685	4685	4685	4685	0
170	20231227	162000	85924570	4685	4685	4685	4685	0
171	20231227	161900	85924570	4685	4685	4685	4685	0
172	20231227	161800	85924570	4685	4685	4685	4685	0
173	20231227	161700	85924570	4685	4685	4685	4685	0
174	20231227	161600	85924570	4685	4685	4685	4685	0
175	20231227	161500	85924570	4685	4685	4685	4685	0
176	20231227	161400	85924570	4685	4685	4685	4685	0
177	20231227	161300	85924570	4685	4685	4685	4685	0
178	20231227	161200	85924570	4685	4685	4685	4685	0
179	20231227	161100	85924570	4685	4685	4685	4685	0
180	20231227	161000	85924570	4685	4685	4685	4685	0
181	20231227	160900	85924570	4685	4685	4685	4685	0
182	20231227	160800	85924570	4685	4685	4685	4685	643
183	20231227	160700	85924570	4685	4685	4685	4685	0
184	20231227	160600	85924570	4685	4685	4685	4685	0
185	20231227	160500	85924570	4685	4685	4685	4685	0
186	20231227	160400	85924570	4685	4685	4685	4685	0
187	20231227	160300	85924570	4685	4685	4685	4685	0
188	20231227	160200	85924570	4685	4685	4685	4685	0
189	20231227	160100	85924570	4685	4685	4685	4685	0
190	20231227	160000	85924570	4685	4685	4685	4685	0
191	20231227	155900	85924570	4685	4685	4685	4685	0
192	20231227	155800	85924570	4685	4685	4685	4685	0
193	20231227	155700	85924570	4685	4685	4685	4685	0
194	20231227	155600	85924570	4685	4685	4685	4685	0
195	20231227	155500	85924570	4685	4685	4685	4685	0
196	20231227	155400	85924570	4685	4685	4685	4685	0
197	20231227	155300	85924570	4685	4685	4685	4685	0
198	20231227	155200	85924570	4685	4685	4685	4685	0
199	20231227	155100	85924570	4685	4685	4685	4685	0
200	20231227	155000	85924570	4685	4685	4685	4685	0
201	20231227	154900	85924570	4685	4685	4685	4685	0
202	20231227	154800	85924570	4685	4685	4685	4685	0
203	20231227	154700	85924570	4685	4685	4685	4685	0
204	20231227	154600	85924570	4685	4685	4685	4685	0
205	20231227	154500	85924570	4685	4685	4685	4685	0
206	20231227	154400	85924570	4685	4685	4685	4685	0
207	20231227	154300	85924570	4685	4685	4685	4685	0
208	20231227	154200	85924570	4685	4685	4685	4685	0
209	20231227	154100	85924570	4685	4685	4685	4685	0
210	20231227	154000	85924570	4685	4685	4685	4685	0
211	20231227	153900	85924570	4685	4685	4685	4685	0
212	20231227	153800	85924570	4685	4685	4685	4685	643
213	20231227	153700	85924570	4685	4685	4685	4685	0
214	20231227	153600	85924570	4685	4685	4685	4685	0
215	20231227	153500	85924570	4685	4685	4685	4685	0
216	20231227	153400	85924570	4685	4685	4685	4685	0
217	20231227	153300	85924570	4685	4685	4685	4685	0
218	20231227	153200	85924570	4685	4685	4685	4685	0
219	20231227	153100	85924570	4685	4685	4685	4685	0
220	20231227	153000	85924570	4685	4685	4685	4685	643
221	20231227	152900	82912115	4670	4670	4670	4670	0
222	20231227	152800	82912115	4670	4670	4670	4670	0
223	20231227	152700	82912115	4670	4670	4670	4670	0
224	20231227	152600	82912115	4670	4670	4670	4670	0
225	20231227	152500	82912115	4670	4670	4670	4670	0
226	20231227	152400	82912115	4670	4670	4670	4670	0
227	20231227	152300	82912115	4670	4670	4670	4670	0
228	20231227	152200	82912115	4670	4670	4670	4670	0
229	20231227	152100	82912115	4670	4670	4670	4670	0
230	20231227	152000	82912115	4670	4670	4670	4670	0
231	20231227	151900	82912115	4670	4655	4670	4655	23
232	20231227	151800	82805020	4650	4655	4655	4650	289
233	20231227	151700	81460170	4655	4650	4655	4650	39
234	20231227	151600	81278815	4670	4670	4670	4670	0
235	20231227	151500	81278815	4670	4670	4670	4670	10
236	20231227	151400	81232115	4670	4670	4670	4670	0
237	20231227	151300	81232115	4670	4670	4670	4670	0
238	20231227	151200	81232115	4670	4670	4670	4670	1
239	20231227	151100	81227445	4650	4650	4650	4650	0
240	20231227	151000	81227445	4650	4650	4650	4650	0
241	20231227	150900	81227445	4650	4650	4650	4650	0
242	20231227	150800	81227445	4650	4650	4650	4650	2
243	20231227	150700	81218145	4670	4670	4670	4670	114
244	20231227	150600	80685765	4670	4670	4670	4670	1
245	20231227	150500	80681095	4670	4670	4670	4670	0
246	20231227	150400	80681095	4670	4655	4670	4655	10
247	20231227	150300	80634440	4670	4655	4670	4650	556
248	20231227	150200	78047870	4670	4670	4670	4670	5
249	20231227	150100	78024520	4670	4670	4670	4670	0
250	20231227	150000	78024520	4670	4670	4670	4670	0
251	20231227	145900	78024520	4670	4670	4670	4670	1
252	20231227	145800	78019850	4655	4655	4655	4655	1
253	20231227	145700	78015195	4670	4670	4670	4670	0
254	20231227	145600	78015195	4670	4670	4670	4670	0
255	20231227	145500	78015195	4670	4660	4670	4655	84
256	20231227	145400	77624100	4670	4670	4670	4670	0
257	20231227	145300	77624100	4670	4670	4670	4670	0
258	20231227	145200	77624100	4670	4670	4670	4670	0
259	20231227	145100	77624100	4670	4670	4670	4670	0
260	20231227	145000	77624100	4670	4670	4670	4670	0
261	20231227	144900	77624100	4670	4670	4670	4670	0
262	20231227	144800	77624100	4670	4670	4670	4670	1
263	20231227	144700	77619430	4660	4660	4660	4660	0
264	20231227	144600	77619430	4660	4660	4660	4660	2
265	20231227	144500	77610110	4660	4660	4660	4660	100
266	20231227	144400	77144110	4655	4655	4655	4655	0
267	20231227	144300	77144110	4655	4655	4655	4655	0
268	20231227	144200	77144110	4655	4655	4655	4655	0
269	20231227	144100	77144110	4655	4655	4655	4655	0
270	20231227	144000	77144110	4655	4655	4655	4655	0
271	20231227	143900	77144110	4655	4655	4655	4655	0
272	20231227	143800	77144110	4655	4655	4655	4655	0
273	20231227	143700	77144110	4655	4655	4655	4655	280
274	20231227	143600	75840710	4670	4670	4670	4670	0
275	20231227	143500	75840710	4670	4665	4670	4665	216
276	20231227	143400	74832485	4670	4670	4670	4670	0
277	20231227	143300	74832485	4670	4670	4670	4670	0
278	20231227	143200	74832485	4670	4670	4670	4670	0
279	20231227	143100	74832485	4670	4670	4670	4670	0
280	20231227	143000	74832485	4670	4670	4670	4670	0
281	20231227	142900	74832485	4670	4670	4670	4670	0
282	20231227	142800	74832485	4670	4670	4670	4670	0
283	20231227	142700	74832485	4670	4670	4670	4670	0
284	20231227	142600	74832485	4670	4670	4670	4670	0
285	20231227	142500	74832485	4670	4670	4670	4670	0
286	20231227	142400	74832485	4670	4670	4670	4670	0
287	20231227	142300	74832485	4670	4670	4670	4670	0
288	20231227	142200	74832485	4670	4670	4670	4670	5
289	20231227	142100	74809135	4660	4660	4660	4660	0
290	20231227	142000	74809135	4660	4660	4660	4660	0
291	20231227	141900	74809135	4660	4660	4660	4660	73
292	20231227	141800	74468955	4660	4660	4660	4660	0
293	20231227	141700	74468955	4660	4660	4660	4660	0
294	20231227	141600	74468955	4660	4660	4660	4660	0
295	20231227	141500	74468955	4660	4660	4660	4660	183
296	20231227	141400	73616175	4675	4675	4675	4675	0
297	20231227	141300	73616175	4675	4675	4675	4675	0
298	20231227	141200	73616175	4675	4675	4675	4675	0
299	20231227	141100	73616175	4675	4675	4675	4675	0
300	20231227	141000	73616175	4675	4675	4675	4675	0
301	20231227	140900	73616175	4675	4675	4675	4675	0
302	20231227	140800	73616175	4675	4675	4675	4675	0
303	20231227	140700	73616175	4675	4675	4675	4675	0
304	20231227	140600	73616175	4675	4675	4675	4675	0
305	20231227	140500	73616175	4675	4675	4675	4675	0
306	20231227	140400	73616175	4675	4675	4675	4675	0
307	20231227	140300	73616175	4675	4675	4675	4675	0
308	20231227	140200	73616175	4675	4675	4675	4675	0
309	20231227	140100	73616175	4675	4675	4675	4675	0
310	20231227	140000	73616175	4675	4670	4675	4670	237
311	20231227	135900	72508920	4665	4665	4665	4665	0
312	20231227	135800	72508920	4665	4665	4665	4665	0
313	20231227	135700	72508920	4665	4665	4665	4665	2
314	20231227	135600	72499590	4665	4665	4665	4665	0
315	20231227	135500	72499590	4665	4665	4665	4665	0
316	20231227	135400	72499590	4665	4665	4665	4665	0
317	20231227	135300	72499590	4665	4670	4670	4665	174
318	20231227	135200	71687240	4665	4665	4665	4665	0
319	20231227	135100	71687240	4665	4665	4665	4665	7
320	20231227	135000	71654585	4665	4665	4665	4665	0
321	20231227	134900	71654585	4665	4665	4665	4665	0
322	20231227	134800	71654585	4665	4665	4665	4665	1
323	20231227	134700	71649920	4665	4665	4665	4665	0
324	20231227	134600	71649920	4665	4665	4665	4665	14
325	20231227	134500	71584610	4660	4660	4660	4660	11
326	20231227	134400	71533350	4650	4650	4650	4650	0
327	20231227	134300	71533350	4650	4650	4650	4650	0
328	20231227	134200	71533350	4650	4650	4650	4650	0
329	20231227	134100	71533350	4650	4650	4650	4650	1
330	20231227	134000	71528700	4650	4650	4650	4650	0
331	20231227	133900	71528700	4650	4650	4650	4650	0
332	20231227	133800	71528700	4650	4650	4650	4650	0
333	20231227	133700	71528700	4650	4650	4650	4650	0
334	20231227	133600	71528700	4650	4650	4650	4650	0
335	20231227	133500	71528700	4650	4650	4650	4650	0
336	20231227	133400	71528700	4650	4650	4650	4650	0
337	20231227	133300	71528700	4650	4650	4650	4650	0
338	20231227	133200	71528700	4650	4650	4650	4650	0
339	20231227	133100	71528700	4650	4650	4650	4650	841
340	20231227	133000	67618050	4665	4665	4665	4665	2
341	20231227	132900	67608720	4650	4650	4650	4650	3
342	20231227	132800	67594770	4665	4665	4665	4665	0
343	20231227	132700	67594770	4665	4665	4665	4665	11
344	20231227	132600	67543455	4665	4665	4665	4665	0
345	20231227	132500	67543455	4665	4660	4665	4660	217
346	20231227	132400	66532165	4660	4660	4660	4660	180
347	20231227	132300	65693365	4665	4665	4665	4665	0
348	20231227	132200	65693365	4665	4665	4665	4665	70
349	20231227	132100	65366815	4665	4665	4665	4665	0
350	20231227	132000	65366815	4665	4665	4665	4665	2
351	20231227	131900	65357485	4670	4670	4670	4670	0
352	20231227	131800	65357485	4670	4670	4670	4670	0
353	20231227	131700	65357485	4670	4670	4670	4670	0
354	20231227	131600	65357485	4670	4670	4670	4670	6
355	20231227	131500	65329465	4665	4665	4665	4665	0
356	20231227	131400	65329465	4665	4665	4665	4665	0
357	20231227	131300	65329465	4665	4665	4665	4665	0
358	20231227	131200	65329465	4665	4665	4665	4665	0
359	20231227	131100	65329465	4665	4665	4665	4665	0
360	20231227	131000	65329465	4665	4665	4665	4665	0
361	20231227	130900	65329465	4665	4665	4665	4665	0
362	20231227	130800	65329465	4665	4665	4665	4665	0
363	20231227	130700	65329465	4665	4665	4665	4665	0
364	20231227	130600	65329465	4665	4665	4665	4665	0
365	20231227	130500	65329465	4665	4665	4665	4665	0
366	20231227	130400	65329465	4665	4665	4665	4665	0
367	20231227	130300	65329465	4665	4665	4665	4665	0
368	20231227	130200	65329465	4665	4665	4665	4665	0
369	20231227	130100	65329465	4665	4665	4665	4665	513
370	20231227	130000	62936320	4665	4665	4665	4665	0
371	20231227	125900	62936320	4665	4665	4665	4665	30
372	20231227	125800	62796370	4665	4665	4665	4665	0
373	20231227	125700	62796370	4665	4665	4665	4665	0
374	20231227	125600	62796370	4665	4665	4665	4665	0
375	20231227	125500	62796370	4665	4665	4665	4665	0
376	20231227	125400	62796370	4665	4665	4665	4665	0
377	20231227	125300	62796370	4665	4670	4670	4665	119
378	20231227	125200	62240690	4690	4690	4690	4690	0
379	20231227	125100	62240690	4690	4690	4690	4690	20
380	20231227	125000	62146890	4695	4690	4695	4690	217
381	20231227	124900	61128685	4695	4695	4695	4695	0
382	20231227	124800	61128685	4695	4695	4695	4695	20
383	20231227	124700	61034785	4695	4680	4695	4680	500
384	20231227	124600	58691435	4670	4670	4670	4670	0
385	20231227	124500	58691435	4670	4655	4670	4655	777
386	20231227	124400	55069130	4650	4650	4650	4650	38
387	20231227	124300	54892430	4650	4650	4650	4650	0
388	20231227	124200	54892430	4650	4650	4650	4650	0
389	20231227	124100	54892430	4650	4650	4650	4650	38
390	20231227	124000	54715730	4650	4650	4650	4650	0
391	20231227	123900	54715730	4650	4650	4650	4650	0
392	20231227	123800	54715730	4650	4655	4655	4650	977
393	20231227	123700	50169525	4655	4655	4655	4655	0
394	20231227	123600	50169525	4655	4655	4655	4655	0
395	20231227	123500	50169525	4655	4655	4655	4655	240
396	20231227	123400	49052325	4655	4655	4655	4655	0
397	20231227	123300	49052325	4655	4655	4655	4655	0
398	20231227	123200	49052325	4655	4655	4655	4655	0
399	20231227	123100	49052325	4655	4655	4655	4655	0
400	20231227	123000	49052325	4655	4655	4655	4655	0
401	20231227	122900	49052325	4655	4655	4655	4655	0
402	20231227	122800	49052325	4655	4655	4655	4655	0
403	20231227	122700	49052325	4655	4655	4655	4655	0
404	20231227	122600	49052325	4655	4655	4655	4655	100
405	20231227	122500	48586825	4655	4655	4655	4655	0
406	20231227	122400	48586825	4655	4655	4655	4655	0
407	20231227	122300	48586825	4655	4655	4655	4655	0
408	20231227	122200	48586825	4655	4655	4655	4655	87
409	20231227	122100	48181840	4655	4655	4655	4655	0
410	20231227	122000	48181840	4655	4655	4655	4655	21
411	20231227	121900	48084085	4655	4655	4655	4655	2
412	20231227	121800	48074775	4655	4655	4655	4655	2
413	20231227	121700	48065465	4650	4645	4650	4645	274
414	20231227	121600	46792260	4645	4645	4645	4645	0
415	20231227	121500	46792260	4645	4640	4645	4640	219
416	20231227	121400	45775010	4640	4640	4640	4640	0
417	20231227	121300	45775010	4640	4640	4640	4640	0
418	20231227	121200	45775010	4640	4640	4640	4640	0
419	20231227	121100	45775010	4640	4640	4640	4640	15
420	20231227	121000	45705410	4635	4635	4635	4635	3
421	20231227	120900	45691505	4640	4640	4640	4640	29
422	20231227	120800	45556945	4635	4640	4640	4635	266
423	20231227	120700	44323375	4640	4640	4640	4640	0
424	20231227	120600	44323375	4640	4640	4640	4640	0
425	20231227	120500	44323375	4640	4640	4640	4640	0
426	20231227	120400	44323375	4640	4640	4640	4640	0
427	20231227	120300	44323375	4640	4640	4640	4640	0
428	20231227	120200	44323375	4640	4640	4640	4640	0
429	20231227	120100	44323375	4640	4640	4640	4640	0
430	20231227	120000	44323375	4640	4640	4640	4640	0
431	20231227	115900	44323375	4640	4640	4640	4640	0
432	20231227	115800	44323375	4640	4640	4640	4640	56
433	20231227	115700	44063535	4630	4630	4630	4630	0
434	20231227	115600	44063535	4630	4630	4630	4630	0
435	20231227	115500	44063535	4630	4630	4630	4630	0
436	20231227	115400	44063535	4630	4630	4630	4630	0
437	20231227	115300	44063535	4630	4630	4630	4630	0
438	20231227	115200	44063535	4630	4630	4630	4630	0
439	20231227	115100	44063535	4630	4630	4630	4630	0
440	20231227	115000	44063535	4630	4635	4635	4630	60
441	20231227	114900	43785550	4640	4640	4640	4640	0
442	20231227	114800	43785550	4640	4640	4640	4640	0
443	20231227	114700	43785550	4640	4640	4640	4640	0
444	20231227	114600	43785550	4640	4640	4640	4640	0
445	20231227	114500	43785550	4640	4640	4640	4640	10
446	20231227	114400	43739150	4645	4645	4645	4645	0
447	20231227	114300	43739150	4645	4645	4645	4645	0
448	20231227	114200	43739150	4645	4645	4645	4645	0
449	20231227	114100	43739150	4645	4645	4645	4645	0
450	20231227	114000	43739150	4645	4645	4645	4645	0
451	20231227	113900	43739150	4645	4630	4645	4630	14
452	20231227	113800	43674300	4645	4645	4645	4645	1
453	20231227	113700	43669655	4630	4630	4630	4630	0
454	20231227	113600	43669655	4630	4630	4630	4630	0
455	20231227	113500	43669655	4630	4620	4630	4620	359
456	20231227	113400	42010000	4620	4620	4620	4620	0
457	20231227	113300	42010000	4620	4620	4620	4620	0
458	20231227	113200	42010000	4620	4620	4620	4620	0
459	20231227	113100	42010000	4620	4620	4620	4620	0
460	20231227	113000	42010000	4620	4620	4620	4620	0
461	20231227	112900	42010000	4620	4620	4620	4620	21
462	20231227	112800	41912980	4620	4620	4620	4620	0
463	20231227	112700	41912980	4620	4620	4620	4620	0
464	20231227	112600	41912980	4620	4620	4620	4620	0
465	20231227	112500	41912980	4620	4620	4620	4620	0
466	20231227	112400	41912980	4620	4620	4620	4620	0
467	20231227	112300	41912980	4620	4620	4620	4620	0
468	20231227	112200	41912980	4620	4620	4620	4620	0
469	20231227	112100	41912980	4620	4620	4620	4620	0
470	20231227	112000	41912980	4620	4620	4620	4620	30
471	20231227	111900	41774380	4620	4620	4620	4620	10
472	20231227	111800	41728180	4620	4620	4620	4620	0
473	20231227	111700	41728180	4620	4620	4620	4620	0
474	20231227	111600	41728180	4620	4620	4620	4620	0
475	20231227	111500	41728180	4620	4620	4620	4620	0
476	20231227	111400	41728180	4620	4620	4620	4620	60
477	20231227	111300	41450980	4620	4620	4620	4620	0
478	20231227	111200	41450980	4620	4620	4620	4620	50
479	20231227	111100	41219980	4620	4620	4620	4620	0
480	20231227	111000	41219980	4620	4620	4620	4620	0
481	20231227	110900	41219980	4620	4620	4620	4620	0
482	20231227	110800	41219980	4620	4620	4620	4620	0
483	20231227	110700	41219980	4620	4620	4620	4620	0
484	20231227	110600	41219980	4620	4620	4620	4620	0
485	20231227	110500	41219980	4620	4620	4620	4620	0
486	20231227	110400	41219980	4620	4620	4620	4620	0
487	20231227	110300	41219980	4620	4620	4620	4620	10
488	20231227	110200	41173780	4620	4620	4620	4620	0
489	20231227	110100	41173780	4620	4620	4620	4620	10
490	20231227	110000	41127580	4625	4625	4625	4625	0
491	20231227	105900	41127580	4625	4625	4625	4625	0
492	20231227	105800	41127580	4625	4625	4625	4625	0
493	20231227	105700	41127580	4625	4625	4625	4625	0
494	20231227	105600	41127580	4625	4625	4625	4625	0
495	20231227	105500	41127580	4625	4625	4625	4625	6
496	20231227	105400	41099830	4620	4620	4620	4620	0
497	20231227	105300	41099830	4620	4620	4620	4620	4
498	20231227	105200	41081350	4620	4620	4620	4620	0
499	20231227	105100	41081350	4620	4620	4620	4620	0
500	20231227	105000	41081350	4620	4620	4620	4620	6
501	20231227	104900	41053630	4620	4620	4620	4620	0
502	20231227	104800	41053630	4620	4620	4620	4620	0
503	20231227	104700	41053630	4620	4620	4620	4620	0
504	20231227	104600	41053630	4620	4620	4620	4620	0
505	20231227	104500	41053630	4620	4620	4620	4620	0
506	20231227	104400	41053630	4620	4620	4620	4620	20
507	20231227	104300	40961230	4585	4585	4585	4585	0
508	20231227	104200	40961230	4585	4585	4585	4585	0
509	20231227	104100	40961230	4585	4585	4585	4585	0
510	20231227	104000	40961230	4585	4600	4600	4585	668
511	20231227	103900	37891205	4600	4600	4600	4600	0
512	20231227	103800	37891205	4600	4600	4600	4600	1
513	20231227	103700	37886605	4600	4600	4600	4600	1
514	20231227	103600	37882005	4620	4620	4620	4620	0
515	20231227	103500	37882005	4620	4620	4620	4620	5
516	20231227	103400	37858905	4620	4620	4620	4620	8
517	20231227	103300	37821945	4620	4620	4620	4620	79
518	20231227	103200	37456965	4630	4630	4630	4630	1
519	20231227	103100	37452335	4600	4600	4600	4600	0
520	20231227	103000	37452335	4600	4600	4600	4600	0
521	20231227	102900	37452335	4600	4600	4600	4600	0
522	20231227	102800	37452335	4600	4600	4600	4600	10
523	20231227	102700	37406335	4600	4630	4630	4600	7
524	20231227	102600	37373955	4635	4635	4635	4635	0
525	20231227	102500	37373955	4635	4635	4635	4635	0
526	20231227	102400	37373955	4635	4635	4635	4635	0
527	20231227	102300	37373955	4635	4635	4635	4635	0
528	20231227	102200	37373955	4635	4635	4635	4635	0
529	20231227	102100	37373955	4635	4635	4635	4635	10
530	20231227	102000	37327605	4640	4640	4640	4640	0
531	20231227	101900	37327605	4640	4640	4640	4640	0
532	20231227	101800	37327605	4640	4605	4640	4605	400
533	20231227	101700	35481520	4580	4580	4580	4580	0
534	20231227	101600	35481520	4580	4580	4580	4580	0
535	20231227	101500	35481520	4580	4580	4580	4580	0
536	20231227	101400	35481520	4580	4580	4580	4580	0
537	20231227	101300	35481520	4580	4580	4580	4580	0
538	20231227	101200	35481520	4580	4580	4580	4580	0
539	20231227	101100	35481520	4580	4580	4580	4580	0
540	20231227	101000	35481520	4580	4580	4580	4580	0
541	20231227	100900	35481520	4580	4580	4580	4580	2
542	20231227	100800	35472360	4580	4580	4580	4580	0
543	20231227	100700	35472360	4580	4580	4580	4580	0
544	20231227	100600	35472360	4580	4580	4580	4580	5
545	20231227	100500	35449460	4580	4580	4580	4580	0
546	20231227	100400	35449460	4580	4580	4580	4580	1
547	20231227	100300	35444880	4570	4570	4570	4570	0
548	20231227	100200	35444880	4570	4570	4570	4570	0
549	20231227	100100	35444880	4570	4560	4570	4555	1046
550	20231227	100000	30677785	4570	4570	4570	4570	10
551	20231227	095900	30632085	4570	4570	4570	4565	198
552	20231227	095800	29727330	4570	4570	4570	4570	7
553	20231227	095700	29695340	4570	4570	4570	4570	0
554	20231227	095600	29695340	4570	4570	4570	4570	0
555	20231227	095500	29695340	4570	4570	4570	4570	0
556	20231227	095400	29695340	4570	4570	4570	4570	0
557	20231227	095300	29695340	4570	4570	4570	4570	0
558	20231227	095200	29695340	4570	4570	4570	4570	0
559	20231227	095100	29695340	4570	4570	4570	4570	0
560	20231227	095000	29695340	4570	4570	4570	4570	0
561	20231227	094900	29695340	4570	4580	4580	4570	3229
562	20231227	094800	14920715	4580	4580	4580	4580	0
563	20231227	094700	14920715	4580	4580	4580	4580	0
564	20231227	094600	14920715	4580	4580	4580	4580	0
565	20231227	094500	14920715	4580	4580	4580	4580	0
566	20231227	094400	14920715	4580	4585	4585	4580	416
567	20231227	094300	13014815	4610	4610	4610	4610	0
568	20231227	094200	13014815	4610	4610	4610	4610	0
569	20231227	094100	13014815	4610	4610	4610	4610	0
570	20231227	094000	13014815	4610	4610	4610	4610	50
571	20231227	093900	12784315	4610	4610	4610	4610	26
572	20231227	093800	12664455	4610	4610	4610	4610	0
573	20231227	093700	12664455	4610	4610	4610	4610	4
574	20231227	093600	12646015	4580	4580	4580	4580	0
575	20231227	093500	12646015	4580	4580	4580	4580	0
576	20231227	093400	12646015	4580	4580	4580	4580	0
577	20231227	093300	12646015	4580	4600	4600	4580	100
578	20231227	093200	12187190	4605	4605	4605	4605	1
579	20231227	093100	12182585	4605	4600	4605	4600	45
580	20231227	093000	11975415	4580	4580	4580	4580	0
581	20231227	092900	11975415	4580	4580	4580	4580	13
582	20231227	092800	11915875	4580	4580	4580	4580	1
583	20231227	092700	11911295	4580	4580	4580	4580	0
584	20231227	092600	11911295	4580	4580	4580	4580	0
585	20231227	092500	11911295	4580	4585	4585	4580	407
586	20231227	092400	10047070	4585	4585	4585	4585	1
587	20231227	092300	10042485	4585	4585	4585	4585	22
588	20231227	092200	9941615	4625	4625	4630	4625	310
589	20231227	092100	8507730	4615	4615	4615	4615	5
590	20231227	092000	8484655	4585	4585	4585	4585	10
591	20231227	091900	8438805	4580	4580	4580	4580	0
592	20231227	091800	8438805	4580	4610	4610	4580	38
593	20231227	091700	8264000	4620	4620	4620	4620	0
594	20231227	091600	8264000	4620	4620	4620	4620	0
595	20231227	091500	8264000	4620	4620	4620	4620	44
596	20231227	091400	8060720	4620	4620	4620	4620	10
597	20231227	091300	8014520	4625	4625	4625	4625	0
598	20231227	091200	8014520	4625	4605	4625	4605	220
599	20231227	091100	7001360	4600	4600	4600	4600	0
600	20231227	091000	7001360	4600	4600	4600	4600	30
601	20231227	090900	6863360	4600	4600	4600	4600	0
602	20231227	090800	6863360	4600	4585	4600	4585	1246
603	20231227	090700	1142585	4580	4580	4580	4580	18
604	20231227	090600	1060145	4580	4580	4580	4580	0
605	20231227	090500	1060145	4580	4580	4580	4580	14
606	20231227	090400	996025	4585	4585	4585	4585	0
607	20231227	090300	996025	4585	4585	4585	4585	1
608	20231227	090200	991440	4590	4590	4590	4590	0
609	20231227	090100	991440	4590	4590	4590	4590	1
610	20231227	090000	986850	4590	4590	4590	4590	215