KissMeData/004150/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	184200	71520200	2870	2870	2870	2870	1551
3	20231228	184100	71520200	2870	2870	2870	2870	0
4	20231228	184000	71520200	2870	2870	2870	2870	0
5	20231228	183900	71520200	2870	2870	2870	2870	0
6	20231228	183800	71520200	2870	2870	2870	2870	0
7	20231228	183700	71520200	2870	2870	2870	2870	0
8	20231228	183600	71520200	2870	2870	2870	2870	0
9	20231228	183500	71520200	2870	2870	2870	2870	0
10	20231228	183400	71520200	2870	2870	2870	2870	0
11	20231228	183300	71520200	2870	2870	2870	2870	0
12	20231228	183200	71520200	2870	2870	2870	2870	0
13	20231228	183100	71520200	2870	2870	2870	2870	0
14	20231228	183000	71520200	2870	2870	2870	2870	0
15	20231228	182900	71520200	2870	2870	2870	2870	0
16	20231228	182800	71520200	2870	2870	2870	2870	0
17	20231228	182700	71520200	2870	2870	2870	2870	0
18	20231228	182600	71520200	2870	2870	2870	2870	0
19	20231228	182500	71520200	2870	2870	2870	2870	0
20	20231228	182400	71520200	2870	2870	2870	2870	0
21	20231228	182300	71520200	2870	2870	2870	2870	0
22	20231228	182200	71520200	2870	2870	2870	2870	0
23	20231228	182100	71520200	2870	2870	2870	2870	0
24	20231228	182000	71520200	2870	2870	2870	2870	0
25	20231228	181900	71520200	2870	2870	2870	2870	0
26	20231228	181800	71520200	2870	2870	2870	2870	0
27	20231228	181700	71520200	2870	2870	2870	2870	0
28	20231228	181600	71520200	2870	2870	2870	2870	0
29	20231228	181500	71520200	2870	2870	2870	2870	0
30	20231228	181400	71520200	2870	2870	2870	2870	0
31	20231228	181300	71520200	2870	2870	2870	2870	0
32	20231228	181200	71520200	2870	2870	2870	2870	1551
33	20231228	181100	71520200	2870	2870	2870	2870	0
34	20231228	181000	71520200	2870	2870	2870	2870	0
35	20231228	180900	71520200	2870	2870	2870	2870	0
36	20231228	180800	71520200	2870	2870	2870	2870	0
37	20231228	180700	71520200	2870	2870	2870	2870	0
38	20231228	180600	71520200	2870	2870	2870	2870	0
39	20231228	180500	71520200	2870	2870	2870	2870	0
40	20231228	180400	71520200	2870	2870	2870	2870	0
41	20231228	180300	71520200	2870	2870	2870	2870	0
42	20231228	180200	71520200	2870	2870	2870	2870	0
43	20231228	180100	71520200	2870	2870	2870	2870	0
44	20231228	180000	71520200	2870	2870	2870	2870	0
45	20231228	175900	71520200	2870	2870	2870	2870	0
46	20231228	175800	71520200	2870	2870	2870	2870	0
47	20231228	175700	71520200	2870	2870	2870	2870	0
48	20231228	175600	71520200	2870	2870	2870	2870	0
49	20231228	175500	71520200	2870	2870	2870	2870	0
50	20231228	175400	71520200	2870	2870	2870	2870	0
51	20231228	175300	71520200	2870	2870	2870	2870	0
52	20231228	175200	71520200	2870	2870	2870	2870	0
53	20231228	175100	71520200	2870	2870	2870	2870	0
54	20231228	175000	71520200	2870	2870	2870	2870	0
55	20231228	174900	71520200	2870	2870	2870	2870	0
56	20231228	174800	71520200	2870	2870	2870	2870	0
57	20231228	174700	71520200	2870	2870	2870	2870	0
58	20231228	174600	71520200	2870	2870	2870	2870	0
59	20231228	174500	71520200	2870	2870	2870	2870	0
60	20231228	174400	71520200	2870	2870	2870	2870	0
61	20231228	174300	71520200	2870	2870	2870	2870	0
62	20231228	174200	71520200	2870	2870	2870	2870	1551
63	20231228	174100	71520200	2870	2870	2870	2870	0
64	20231228	174000	71520200	2870	2870	2870	2870	0
65	20231228	173900	71520200	2870	2870	2870	2870	0
66	20231228	173800	71520200	2870	2870	2870	2870	0
67	20231228	173700	71520200	2870	2870	2870	2870	0
68	20231228	173600	71520200	2870	2870	2870	2870	0
69	20231228	173500	71520200	2870	2870	2870	2870	0
70	20231228	173400	71520200	2870	2870	2870	2870	0
71	20231228	173300	71520200	2870	2870	2870	2870	0
72	20231228	173200	71520200	2870	2870	2870	2870	0
73	20231228	173100	71520200	2870	2870	2870	2870	0
74	20231228	173000	71520200	2870	2870	2870	2870	0
75	20231228	172900	71520200	2870	2870	2870	2870	0
76	20231228	172800	71520200	2870	2870	2870	2870	0
77	20231228	172700	71520200	2870	2870	2870	2870	0
78	20231228	172600	71520200	2870	2870	2870	2870	0
79	20231228	172500	71520200	2870	2870	2870	2870	0
80	20231228	172400	71520200	2870	2870	2870	2870	0
81	20231228	172300	71520200	2870	2870	2870	2870	0
82	20231228	172200	71520200	2870	2870	2870	2870	0
83	20231228	172100	71520200	2870	2870	2870	2870	0
84	20231228	172000	71520200	2870	2870	2870	2870	0
85	20231228	171900	71520200	2870	2870	2870	2870	0
86	20231228	171800	71520200	2870	2870	2870	2870	0
87	20231228	171700	71520200	2870	2870	2870	2870	0
88	20231228	171600	71520200	2870	2870	2870	2870	0
89	20231228	171500	71520200	2870	2870	2870	2870	0
90	20231228	171400	71520200	2870	2870	2870	2870	0
91	20231228	171300	71520200	2870	2870	2870	2870	0
92	20231228	171200	71520200	2870	2870	2870	2870	1551
93	20231228	171100	71520200	2870	2870	2870	2870	0
94	20231228	171000	71520200	2870	2870	2870	2870	0
95	20231228	170900	71520200	2870	2870	2870	2870	0
96	20231228	170800	71520200	2870	2870	2870	2870	0
97	20231228	170700	71520200	2870	2870	2870	2870	0
98	20231228	170600	71520200	2870	2870	2870	2870	0
99	20231228	170500	71520200	2870	2870	2870	2870	0
100	20231228	170400	71520200	2870	2870	2870	2870	0
101	20231228	170300	71520200	2870	2870	2870	2870	0
102	20231228	170200	71520200	2870	2870	2870	2870	0
103	20231228	170100	71520200	2870	2870	2870	2870	0
104	20231228	170000	71520200	2870	2870	2870	2870	0
105	20231228	165900	71520200	2870	2870	2870	2870	0
106	20231228	165800	71520200	2870	2870	2870	2870	0
107	20231228	165700	71520200	2870	2870	2870	2870	0
108	20231228	165600	71520200	2870	2870	2870	2870	0
109	20231228	165500	71520200	2870	2870	2870	2870	0
110	20231228	165400	71520200	2870	2870	2870	2870	0
111	20231228	165300	71520200	2870	2870	2870	2870	0
112	20231228	165200	71520200	2870	2870	2870	2870	0
113	20231228	165100	71520200	2870	2870	2870	2870	0
114	20231228	165000	71520200	2870	2870	2870	2870	0
115	20231228	164900	71520200	2870	2870	2870	2870	0
116	20231228	164800	71520200	2870	2870	2870	2870	0
117	20231228	164700	71520200	2870	2870	2870	2870	0
118	20231228	164600	71520200	2870	2870	2870	2870	0
119	20231228	164500	71520200	2870	2870	2870	2870	0
120	20231228	164400	71520200	2870	2870	2870	2870	0
121	20231228	164300	71520200	2870	2870	2870	2870	0
122	20231228	164200	71520200	2870	2870	2870	2870	1551
123	20231228	164100	71520200	2870	2870	2870	2870	0
124	20231228	164000	71520200	2870	2870	2870	2870	0
125	20231228	163900	71520200	2870	2870	2870	2870	0
126	20231228	163800	71520200	2870	2870	2870	2870	0
127	20231228	163700	71520200	2870	2870	2870	2870	0
128	20231228	163600	71520200	2870	2870	2870	2870	0
129	20231228	163500	71520200	2870	2870	2870	2870	0
130	20231228	163400	71520200	2870	2870	2870	2870	0
131	20231228	163300	71520200	2870	2870	2870	2870	0
132	20231228	163200	71520200	2870	2870	2870	2870	0
133	20231228	163100	71520200	2870	2870	2870	2870	0
134	20231228	163000	71520200	2870	2870	2870	2870	0
135	20231228	162900	71520200	2870	2870	2870	2870	0
136	20231228	162800	71520200	2870	2870	2870	2870	0
137	20231228	162700	71520200	2870	2870	2870	2870	0
138	20231228	162600	71520200	2870	2870	2870	2870	0
139	20231228	162500	71520200	2870	2870	2870	2870	0
140	20231228	162400	71520200	2870	2870	2870	2870	0
141	20231228	162300	71520200	2870	2870	2870	2870	0
142	20231228	162200	71520200	2870	2870	2870	2870	0
143	20231228	162100	71520200	2870	2870	2870	2870	0
144	20231228	162000	71520200	2870	2870	2870	2870	0
145	20231228	161900	71520200	2870	2870	2870	2870	0
146	20231228	161800	71520200	2870	2870	2870	2870	0
147	20231228	161700	71520200	2870	2870	2870	2870	0
148	20231228	161600	71520200	2870	2870	2870	2870	0
149	20231228	161500	71520200	2870	2870	2870	2870	0
150	20231228	161400	71520200	2870	2870	2870	2870	0
151	20231228	161300	71520200	2870	2870	2870	2870	0
152	20231228	161200	71520200	2870	2870	2870	2870	1551
153	20231228	161100	71520200	2870	2870	2870	2870	0
154	20231228	161000	71520200	2870	2870	2870	2870	0
155	20231228	160900	71520200	2870	2870	2870	2870	0
156	20231228	160800	71520200	2870	2870	2870	2870	0
157	20231228	160700	71520200	2870	2870	2870	2870	0
158	20231228	160600	71520200	2870	2870	2870	2870	0
159	20231228	160500	71520200	2870	2870	2870	2870	0
160	20231228	160400	71520200	2870	2870	2870	2870	0
161	20231228	160300	71520200	2870	2870	2870	2870	0
162	20231228	160200	71520200	2870	2870	2870	2870	0
163	20231228	160100	71520200	2870	2870	2870	2870	0
164	20231228	160000	71520200	2870	2870	2870	2870	0
165	20231228	155900	71520200	2870	2870	2870	2870	0
166	20231228	155800	71520200	2870	2870	2870	2870	0
167	20231228	155700	71520200	2870	2870	2870	2870	0
168	20231228	155600	71520200	2870	2870	2870	2870	0
169	20231228	155500	71520200	2870	2870	2870	2870	0
170	20231228	155400	71520200	2870	2870	2870	2870	0
171	20231228	155300	71520200	2870	2870	2870	2870	0
172	20231228	155200	71520200	2870	2870	2870	2870	0
173	20231228	155100	71520200	2870	2870	2870	2870	0
174	20231228	155000	71520200	2870	2870	2870	2870	0
175	20231228	154900	71520200	2870	2870	2870	2870	0
176	20231228	154800	71520200	2870	2870	2870	2870	0
177	20231228	154700	71520200	2870	2870	2870	2870	0
178	20231228	154600	71520200	2870	2870	2870	2870	0
179	20231228	154500	71520200	2870	2870	2870	2870	0
180	20231228	154400	71520200	2870	2870	2870	2870	0
181	20231228	154300	71520200	2870	2870	2870	2870	0
182	20231228	154200	71520200	2870	2870	2870	2870	1551
183	20231228	154100	71520200	2870	2870	2870	2870	0
184	20231228	154000	71520200	2870	2870	2870	2870	0
185	20231228	153900	71520200	2870	2870	2870	2870	0
186	20231228	153800	71520200	2870	2870	2870	2870	0
187	20231228	153700	71520200	2870	2870	2870	2870	0
188	20231228	153600	71520200	2870	2870	2870	2870	0
189	20231228	153500	71520200	2870	2870	2870	2870	0
190	20231228	153400	71520200	2870	2870	2870	2870	0
191	20231228	153300	71520200	2870	2870	2870	2870	0
192	20231228	153200	71520200	2870	2870	2870	2870	0
193	20231228	153100	71520200	2870	2870	2870	2870	0
194	20231228	153000	71520200	2870	2870	2870	2870	1551
195	20231228	152900	67068830	2850	2850	2850	2850	0
196	20231228	152800	67068830	2850	2850	2850	2850	0
197	20231228	152700	67068830	2850	2850	2850	2850	0
198	20231228	152600	67068830	2850	2850	2850	2850	0
199	20231228	152500	67068830	2850	2850	2850	2850	0
200	20231228	152400	67068830	2850	2850	2850	2850	0
201	20231228	152300	67068830	2850	2850	2850	2850	0
202	20231228	152200	67068830	2850	2850	2850	2850	0
203	20231228	152100	67068830	2850	2850	2850	2850	0
204	20231228	152000	67068830	2850	2850	2850	2850	0
205	20231228	151900	67068830	2850	2850	2850	2850	10
206	20231228	151800	67040330	2850	2850	2850	2850	0
207	20231228	151700	67040330	2850	2850	2850	2850	3
208	20231228	151600	67031780	2850	2850	2850	2850	0
209	20231228	151500	67031780	2850	2850	2850	2850	0
210	20231228	151400	67031780	2850	2850	2850	2850	0
211	20231228	151300	67031780	2850	2850	2850	2850	24
212	20231228	151200	66963380	2850	2850	2850	2850	0
213	20231228	151100	66963380	2850	2850	2850	2850	9
214	20231228	151000	66937730	2850	2850	2850	2850	34
215	20231228	150900	66840830	2850	2850	2850	2850	0
216	20231228	150800	66840830	2850	2850	2850	2850	0
217	20231228	150700	66840830	2850	2850	2850	2850	0
218	20231228	150600	66840830	2850	2850	2850	2850	193
219	20231228	150500	66290780	2850	2850	2850	2850	0
220	20231228	150400	66290780	2850	2850	2850	2850	0
221	20231228	150300	66290780	2850	2850	2850	2850	0
222	20231228	150200	66290780	2850	2850	2850	2850	6
223	20231228	150100	66273680	2850	2850	2850	2850	0
224	20231228	150000	66273680	2850	2850	2850	2850	2
225	20231228	145900	66267980	2845	2845	2845	2845	0
226	20231228	145800	66267980	2845	2845	2845	2845	0
227	20231228	145700	66267980	2845	2850	2850	2845	95
228	20231228	145600	65997570	2860	2860	2860	2860	0
229	20231228	145500	65997570	2860	2860	2860	2860	0
230	20231228	145400	65997570	2860	2860	2860	2860	0
231	20231228	145300	65997570	2860	2860	2860	2860	0
232	20231228	145200	65997570	2860	2860	2860	2860	0
233	20231228	145100	65997570	2860	2855	2860	2855	28
234	20231228	145000	65917625	2860	2860	2860	2860	0
235	20231228	144900	65917625	2860	2860	2860	2860	0
236	20231228	144800	65917625	2860	2860	2860	2860	0
237	20231228	144700	65917625	2860	2860	2860	2860	0
238	20231228	144600	65917625	2860	2860	2860	2860	0
239	20231228	144500	65917625	2860	2860	2860	2860	0
240	20231228	144400	65917625	2860	2860	2860	2860	0
241	20231228	144300	65917625	2860	2860	2860	2860	0
242	20231228	144200	65917625	2860	2860	2860	2860	0
243	20231228	144100	65917625	2860	2860	2860	2860	0
244	20231228	144000	65917625	2860	2860	2860	2860	0
245	20231228	143900	65917625	2860	2860	2860	2860	0
246	20231228	143800	65917625	2860	2860	2860	2860	0
247	20231228	143700	65917625	2860	2860	2860	2860	0
248	20231228	143600	65917625	2860	2860	2860	2860	0
249	20231228	143500	65917625	2860	2860	2860	2860	0
250	20231228	143400	65917625	2860	2860	2860	2860	28
251	20231228	143300	65837545	2850	2850	2850	2850	0
252	20231228	143200	65837545	2850	2860	2860	2850	7
253	20231228	143100	65817535	2865	2865	2865	2865	0
254	20231228	143000	65817535	2865	2860	2865	2860	110
255	20231228	142900	65502655	2860	2860	2860	2860	0
256	20231228	142800	65502655	2860	2860	2860	2860	26
257	20231228	142700	65428295	2860	2860	2860	2860	674
258	20231228	142600	63500655	2860	2860	2860	2860	0
259	20231228	142500	63500655	2860	2860	2860	2860	0
260	20231228	142400	63500655	2860	2860	2860	2860	0
261	20231228	142300	63500655	2860	2860	2860	2860	0
262	20231228	142200	63500655	2860	2860	2860	2860	0
263	20231228	142100	63500655	2860	2860	2860	2860	0
264	20231228	142000	63500655	2860	2860	2860	2860	28
265	20231228	141900	63420575	2860	2860	2860	2860	9
266	20231228	141800	63394835	2860	2855	2860	2855	21
267	20231228	141700	63334790	2855	2845	2855	2845	258
268	20231228	141600	62600750	2845	2860	2860	2845	456
269	20231228	141500	61302055	2860	2860	2860	2860	0
270	20231228	141400	61302055	2860	2860	2860	2860	0
271	20231228	141300	61302055	2860	2860	2860	2860	0
272	20231228	141200	61302055	2860	2860	2860	2860	0
273	20231228	141100	61302055	2860	2860	2860	2860	0
274	20231228	141000	61302055	2860	2860	2860	2860	0
275	20231228	140900	61302055	2860	2860	2860	2860	0
276	20231228	140800	61302055	2860	2860	2860	2860	0
277	20231228	140700	61302055	2860	2860	2860	2860	0
278	20231228	140600	61302055	2860	2860	2860	2860	0
279	20231228	140500	61302055	2860	2860	2860	2860	0
280	20231228	140400	61302055	2860	2855	2860	2855	85
281	20231228	140300	61059290	2850	2850	2850	2850	0
282	20231228	140200	61059290	2850	2850	2850	2850	0
283	20231228	140100	61059290	2850	2850	2850	2850	0
284	20231228	140000	61059290	2850	2850	2850	2850	2
285	20231228	135900	61053590	2855	2855	2855	2855	0
286	20231228	135800	61053590	2855	2855	2855	2850	384
287	20231228	135700	59957275	2860	2860	2860	2860	0
288	20231228	135600	59957275	2860	2860	2860	2860	28
289	20231228	135500	59877195	2860	2855	2860	2855	264
290	20231228	135400	59123335	2860	2855	2860	2855	170
291	20231228	135300	58637845	2855	2855	2855	2850	145
292	20231228	135200	58224065	2850	2850	2850	2850	61
293	20231228	135100	58050215	2840	2840	2840	2840	0
294	20231228	135000	58050215	2840	2840	2840	2840	306
295	20231228	134900	57181175	2850	2845	2850	2845	700
296	20231228	134800	55187420	2845	2845	2845	2845	0
297	20231228	134700	55187420	2845	2845	2845	2845	0
298	20231228	134600	55187420	2845	2845	2845	2845	0
299	20231228	134500	55187420	2845	2845	2845	2845	0
300	20231228	134400	55187420	2845	2845	2845	2845	0
301	20231228	134300	55187420	2845	2845	2845	2845	0
302	20231228	134200	55187420	2845	2845	2845	2845	0
303	20231228	134100	55187420	2845	2845	2845	2845	0
304	20231228	134000	55187420	2845	2845	2845	2845	0
305	20231228	133900	55187420	2845	2845	2845	2845	1
306	20231228	133800	55184575	2840	2840	2840	2840	0
307	20231228	133700	55184575	2840	2840	2840	2840	781
308	20231228	133600	52966535	2845	2845	2845	2845	0
309	20231228	133500	52966535	2845	2845	2845	2845	0
310	20231228	133400	52966535	2845	2840	2845	2840	247
311	20231228	133300	52264920	2845	2845	2845	2845	28
312	20231228	133200	52185260	2840	2845	2845	2840	1114
313	20231228	133100	49016160	2840	2840	2840	2840	92
314	20231228	133000	48754880	2845	2840	2845	2825	420
315	20231228	132900	47566150	2840	2840	2840	2840	46
316	20231228	132800	47435510	2840	2840	2840	2840	72
317	20231228	132700	47231030	2840	2840	2840	2840	47
318	20231228	132600	47097550	2840	2840	2840	2840	0
319	20231228	132500	47097550	2840	2840	2840	2840	41
320	20231228	132400	46981110	2840	2840	2840	2840	0
321	20231228	132300	46981110	2840	2840	2840	2840	0
322	20231228	132200	46981110	2840	2840	2840	2840	0
323	20231228	132100	46981110	2840	2840	2840	2840	0
324	20231228	132000	46981110	2840	2840	2840	2840	0
325	20231228	131900	46981110	2840	2840	2840	2840	0
326	20231228	131800	46981110	2840	2840	2840	2840	0
327	20231228	131700	46981110	2840	2840	2840	2840	408
328	20231228	131600	45822390	2835	2835	2835	2835	3
329	20231228	131500	45813885	2835	2835	2835	2835	41
330	20231228	131400	45697650	2835	2835	2835	2835	41
331	20231228	131300	45581415	2835	2835	2835	2835	82
332	20231228	131200	45348945	2835	2835	2835	2835	40
333	20231228	131100	45235545	2835	2835	2835	2835	41
334	20231228	131000	45119310	2835	2835	2835	2835	41
335	20231228	130900	45003075	2835	2835	2835	2830	84
336	20231228	130800	44764945	2835	2835	2835	2835	82
337	20231228	130700	44532475	2835	2835	2835	2835	41
338	20231228	130600	44416240	2835	2835	2835	2835	41
339	20231228	130500	44300005	2835	2835	2835	2835	41
340	20231228	130400	44183770	2835	2835	2835	2835	41
341	20231228	130300	44067535	2835	2835	2835	2835	0
342	20231228	130200	44067535	2835	2835	2835	2835	0
343	20231228	130100	44067535	2835	2835	2835	2835	0
344	20231228	130000	44067535	2835	2835	2835	2835	0
345	20231228	125900	44067535	2835	2835	2835	2835	0
346	20231228	125800	44067535	2835	2835	2835	2835	0
347	20231228	125700	44067535	2835	2835	2835	2835	0
348	20231228	125600	44067535	2835	2835	2835	2835	0
349	20231228	125500	44067535	2835	2835	2835	2835	0
350	20231228	125400	44067535	2835	2835	2835	2835	0
351	20231228	125300	44067535	2835	2835	2835	2835	0
352	20231228	125200	44067535	2835	2835	2835	2835	0
353	20231228	125100	44067535	2835	2835	2835	2835	0
354	20231228	125000	44067535	2835	2835	2835	2835	0
355	20231228	124900	44067535	2835	2835	2835	2835	0
356	20231228	124800	44067535	2835	2835	2835	2835	0
357	20231228	124700	44067535	2835	2835	2835	2835	0
358	20231228	124600	44067535	2835	2835	2835	2835	0
359	20231228	124500	44067535	2835	2835	2835	2835	0
360	20231228	124400	44067535	2835	2835	2835	2835	0
361	20231228	124300	44067535	2835	2835	2835	2835	0
362	20231228	124200	44067535	2835	2835	2835	2835	0
363	20231228	124100	44067535	2835	2835	2835	2835	0
364	20231228	124000	44067535	2835	2835	2835	2835	0
365	20231228	123900	44067535	2835	2835	2835	2835	0
366	20231228	123800	44067535	2835	2835	2835	2835	0
367	20231228	123700	44067535	2835	2835	2835	2835	0
368	20231228	123600	44067535	2835	2835	2835	2835	0
369	20231228	123500	44067535	2835	2835	2835	2835	0
370	20231228	123400	44067535	2835	2835	2835	2835	0
371	20231228	123300	44067535	2835	2835	2835	2835	0
372	20231228	123200	44067535	2835	2835	2835	2835	0
373	20231228	123100	44067535	2835	2835	2835	2835	0
374	20231228	123000	44067535	2835	2835	2835	2835	0
375	20231228	122900	44067535	2835	2835	2835	2835	0
376	20231228	122800	44067535	2835	2830	2835	2830	89
377	20231228	122700	43815525	2830	2830	2830	2830	939
378	20231228	122600	41158155	2830	2830	2830	2830	58
379	20231228	122500	40994015	2830	2830	2830	2830	58
380	20231228	122400	40829875	2830	2830	2830	2830	0
381	20231228	122300	40829875	2830	2820	2830	2820	858
382	20231228	122200	38410215	2820	2820	2820	2820	1023
383	20231228	122100	35525355	2830	2830	2830	2830	0
384	20231228	122000	35525355	2830	2830	2830	2830	28
385	20231228	121900	35446115	2825	2830	2830	2825	11
386	20231228	121800	35414990	2830	2820	2830	2820	304
387	20231228	121700	34556610	2820	2820	2820	2820	8
388	20231228	121600	34534050	2820	2820	2820	2820	5
389	20231228	121500	34519950	2820	2820	2820	2820	436
390	20231228	121400	33290430	2820	2820	2820	2820	0
391	20231228	121300	33290430	2820	2820	2820	2820	0
392	20231228	121200	33290430	2820	2820	2820	2820	0
393	20231228	121100	33290430	2820	2820	2820	2820	0
394	20231228	121000	33290430	2820	2820	2820	2820	0
395	20231228	120900	33290430	2820	2820	2820	2820	0
396	20231228	120800	33290430	2820	2820	2820	2820	0
397	20231228	120700	33290430	2820	2820	2820	2820	0
398	20231228	120600	33290430	2820	2820	2820	2820	0
399	20231228	120500	33290430	2820	2820	2820	2820	0
400	20231228	120400	33290430	2820	2820	2820	2820	1602
401	20231228	120300	28772790	2825	2825	2825	2825	0
402	20231228	120200	28772790	2825	2825	2825	2825	0
403	20231228	120100	28772790	2825	2825	2825	2825	0
404	20231228	120000	28772790	2825	2825	2825	2825	0
405	20231228	115900	28772790	2825	2825	2825	2825	0
406	20231228	115800	28772790	2825	2825	2825	2825	200
407	20231228	115700	28207790	2825	2825	2825	2825	0
408	20231228	115600	28207790	2825	2825	2825	2825	0
409	20231228	115500	28207790	2825	2825	2825	2825	0
410	20231228	115400	28207790	2825	2825	2825	2825	0
411	20231228	115300	28207790	2825	2825	2825	2825	0
412	20231228	115200	28207790	2825	2825	2825	2825	490
413	20231228	115100	26823540	2825	2825	2825	2825	452
414	20231228	115000	25546640	2825	2825	2825	2825	0
415	20231228	114900	25546640	2825	2825	2825	2825	400
416	20231228	114800	24416640	2830	2830	2830	2830	0
417	20231228	114700	24416640	2830	2830	2830	2830	0
418	20231228	114600	24416640	2830	2830	2830	2830	1
419	20231228	114500	24413810	2830	2830	2830	2830	0
420	20231228	114400	24413810	2830	2830	2830	2830	0
421	20231228	114300	24413810	2830	2830	2830	2830	0
422	20231228	114200	24413810	2830	2830	2830	2830	200
423	20231228	114100	23847810	2830	2830	2830	2830	0
424	20231228	114000	23847810	2830	2825	2830	2825	563
425	20231228	113900	22254960	2825	2825	2825	2825	0
426	20231228	113800	22254960	2825	2825	2825	2825	178
427	20231228	113700	21752110	2825	2825	2825	2825	20
428	20231228	113600	21695610	2825	2825	2825	2825	0
429	20231228	113500	21695610	2825	2825	2825	2825	0
430	20231228	113400	21695610	2825	2825	2825	2825	0
431	20231228	113300	21695610	2825	2825	2825	2825	0
432	20231228	113200	21695610	2825	2825	2825	2825	2
433	20231228	113100	21689960	2820	2820	2820	2820	80
434	20231228	113000	21464360	2820	2820	2820	2820	0
435	20231228	112900	21464360	2820	2820	2820	2820	0
436	20231228	112800	21464360	2820	2820	2820	2820	7
437	20231228	112700	21444620	2825	2825	2825	2825	0
438	20231228	112600	21444620	2825	2825	2825	2825	0
439	20231228	112500	21444620	2825	2825	2825	2825	6
440	20231228	112400	21427670	2820	2820	2820	2820	0
441	20231228	112300	21427670	2820	2820	2820	2820	23
442	20231228	112200	21362810	2820	2830	2830	2820	4977
443	20231228	112100	7322445	2840	2840	2840	2840	0
444	20231228	112000	7322445	2840	2840	2840	2840	0
445	20231228	111900	7322445	2840	2840	2840	2840	0
446	20231228	111800	7322445	2840	2840	2840	2840	0
447	20231228	111700	7322445	2840	2840	2840	2840	58
448	20231228	111600	7157725	2840	2840	2840	2840	0
449	20231228	111500	7157725	2840	2840	2840	2840	0
450	20231228	111400	7157725	2840	2840	2840	2840	0
451	20231228	111300	7157725	2840	2840	2840	2840	0
452	20231228	111200	7157725	2840	2840	2840	2840	1
453	20231228	111100	7154885	2840	2840	2840	2840	0
454	20231228	111000	7154885	2840	2840	2840	2840	0
455	20231228	110900	7154885	2840	2840	2840	2840	0
456	20231228	110800	7154885	2840	2840	2840	2840	0
457	20231228	110700	7154885	2840	2840	2840	2840	0
458	20231228	110600	7154885	2840	2840	2840	2840	0
459	20231228	110500	7154885	2840	2840	2840	2840	0
460	20231228	110400	7154885	2840	2840	2840	2840	0
461	20231228	110300	7154885	2840	2840	2840	2840	0
462	20231228	110200	7154885	2840	2840	2840	2840	28
463	20231228	110100	7075365	2835	2835	2835	2835	0
464	20231228	110000	7075365	2835	2835	2835	2835	0
465	20231228	105900	7075365	2835	2835	2835	2835	50
466	20231228	105800	6933615	2840	2840	2840	2840	0
467	20231228	105700	6933615	2840	2840	2840	2840	0
468	20231228	105600	6933615	2840	2840	2840	2840	0
469	20231228	105500	6933615	2840	2840	2840	2840	0
470	20231228	105400	6933615	2840	2840	2840	2840	0
471	20231228	105300	6933615	2840	2840	2840	2840	0
472	20231228	105200	6933615	2840	2840	2840	2840	3
473	20231228	105100	6925095	2830	2830	2830	2830	0
474	20231228	105000	6925095	2830	2830	2830	2830	9
475	20231228	104900	6899625	2840	2840	2840	2840	1
476	20231228	104800	6896785	2840	2835	2840	2835	53
477	20231228	104700	6746480	2840	2840	2840	2840	0
478	20231228	104600	6746480	2840	2840	2840	2840	0
479	20231228	104500	6746480	2840	2840	2840	2840	50
480	20231228	104400	6604480	2840	2840	2840	2840	0
481	20231228	104300	6604480	2840	2840	2840	2840	140
482	20231228	104200	6206880	2835	2835	2835	2835	0
483	20231228	104100	6206880	2835	2835	2835	2835	0
484	20231228	104000	6206880	2835	2835	2835	2835	5
485	20231228	103900	6192705	2835	2835	2835	2835	0
486	20231228	103800	6192705	2835	2835	2835	2835	1
487	20231228	103700	6189870	2825	2825	2825	2825	0
488	20231228	103600	6189870	2825	2825	2825	2825	0
489	20231228	103500	6189870	2825	2825	2825	2825	0
490	20231228	103400	6189870	2825	2830	2830	2825	140
491	20231228	103300	5794325	2840	2840	2840	2840	0
492	20231228	103200	5794325	2840	2840	2840	2840	0
493	20231228	103100	5794325	2840	2840	2840	2840	0
494	20231228	103000	5794325	2840	2840	2840	2840	0
495	20231228	102900	5794325	2840	2840	2840	2840	0
496	20231228	102800	5794325	2840	2840	2840	2840	0
497	20231228	102700	5794325	2840	2840	2840	2840	0
498	20231228	102600	5794325	2840	2840	2840	2840	1
499	20231228	102500	5791485	2840	2840	2840	2840	0
500	20231228	102400	5791485	2840	2840	2840	2840	0
501	20231228	102300	5791485	2840	2840	2840	2840	0
502	20231228	102200	5791485	2840	2840	2840	2840	0
503	20231228	102100	5791485	2840	2840	2840	2840	0
504	20231228	102000	5791485	2840	2840	2840	2840	0
505	20231228	101900	5791485	2840	2840	2840	2840	0
506	20231228	101800	5791485	2840	2840	2840	2840	0
507	20231228	101700	5791485	2840	2840	2840	2840	0
508	20231228	101600	5791485	2840	2840	2840	2840	0
509	20231228	101500	5791485	2840	2840	2840	2840	0
510	20231228	101400	5791485	2840	2840	2840	2840	0
511	20231228	101300	5791485	2840	2840	2840	2840	0
512	20231228	101200	5791485	2840	2840	2840	2840	0
513	20231228	101100	5791485	2840	2840	2840	2840	0
514	20231228	101000	5791485	2840	2840	2840	2840	0
515	20231228	100900	5791485	2840	2840	2840	2840	0
516	20231228	100800	5791485	2840	2840	2840	2840	0
517	20231228	100700	5791485	2840	2840	2840	2840	1
518	20231228	100600	5788645	2825	2825	2825	2825	0
519	20231228	100500	5788645	2825	2825	2825	2825	0
520	20231228	100400	5788645	2825	2825	2825	2825	0
521	20231228	100300	5788645	2825	2825	2825	2825	0
522	20231228	100200	5788645	2825	2825	2825	2825	0
523	20231228	100100	5788645	2825	2825	2825	2825	0
524	20231228	100000	5788645	2825	2825	2825	2825	0
525	20231228	095900	5788645	2825	2825	2825	2825	0
526	20231228	095800	5788645	2825	2825	2825	2825	0
527	20231228	095700	5788645	2825	2825	2825	2825	0
528	20231228	095600	5788645	2825	2825	2825	2825	0
529	20231228	095500	5788645	2825	2825	2825	2825	0
530	20231228	095400	5788645	2825	2825	2825	2825	0
531	20231228	095300	5788645	2825	2825	2825	2825	1005
532	20231228	095200	2949520	2825	2825	2825	2825	0
533	20231228	095100	2949520	2825	2825	2825	2825	2
534	20231228	095000	2943870	2825	2825	2825	2825	0
535	20231228	094900	2943870	2825	2825	2825	2825	61
536	20231228	094800	2771545	2825	2825	2825	2825	2
537	20231228	094700	2765895	2825	2825	2825	2825	0
538	20231228	094600	2765895	2825	2825	2825	2825	0
539	20231228	094500	2765895	2825	2825	2825	2825	0
540	20231228	094400	2765895	2825	2825	2825	2825	1
541	20231228	094300	2763070	2825	2830	2830	2825	129
542	20231228	094200	2398355	2825	2825	2825	2825	2
543	20231228	094100	2392705	2825	2825	2825	2825	0
544	20231228	094000	2392705	2825	2825	2825	2825	0
545	20231228	093900	2392705	2825	2825	2825	2825	1
546	20231228	093800	2389880	2825	2825	2825	2825	0
547	20231228	093700	2389880	2825	2825	2825	2825	0
548	20231228	093600	2389880	2825	2825	2825	2825	38
549	20231228	093500	2282530	2830	2830	2830	2830	4
550	20231228	093400	2271210	2835	2835	2835	2835	14
551	20231228	093300	2231520	2825	2825	2825	2825	30
552	20231228	093200	2146770	2840	2840	2840	2840	0
553	20231228	093100	2146770	2840	2840	2840	2840	0
554	20231228	093000	2146770	2840	2830	2840	2830	101
555	20231228	092900	1859940	2825	2825	2825	2825	0
556	20231228	092800	1859940	2825	2825	2825	2825	0
557	20231228	092700	1859940	2825	2825	2825	2825	0
558	20231228	092600	1859940	2825	2825	2825	2825	0
559	20231228	092500	1859940	2825	2825	2825	2825	0
560	20231228	092400	1859940	2825	2825	2825	2825	0
561	20231228	092300	1859940	2825	2825	2825	2825	0
562	20231228	092200	1859940	2825	2825	2825	2825	0
563	20231228	092100	1859940	2825	2825	2825	2825	0
564	20231228	092000	1859940	2825	2825	2825	2825	0
565	20231228	091900	1859940	2825	2825	2825	2825	0
566	20231228	091800	1859940	2825	2825	2825	2825	0
567	20231228	091700	1859940	2825	2825	2825	2825	0
568	20231228	091600	1859940	2825	2825	2825	2825	20
569	20231228	091500	1803440	2825	2825	2825	2825	0
570	20231228	091400	1803440	2825	2825	2825	2825	0
571	20231228	091300	1803440	2825	2825	2825	2825	144
572	20231228	091200	1396640	2825	2825	2825	2825	0
573	20231228	091100	1396640	2825	2825	2825	2825	0
574	20231228	091000	1396640	2825	2825	2825	2825	0
575	20231228	090900	1396640	2825	2825	2825	2825	202
576	20231228	090800	825990	2820	2840	2840	2820	44
577	20231228	090700	701670	2840	2840	2840	2830	19
578	20231228	090600	647770	2840	2840	2840	2840	0
579	20231228	090500	647770	2840	2840	2840	2840	0
580	20231228	090400	647770	2840	2840	2840	2840	71
581	20231228	090300	446130	2830	2840	2840	2830	11
582	20231228	090200	414990	2820	2820	2820	2820	6
583	20231228	090100	398070	2820	2825	2825	2820	123
584	20231228	090000	51195	2830	2850	2850	2830	18