KissMeData/028100/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	191200	169692350	12940	12940	12940	12940	293
3	20231228	191100	169692350	12940	12940	12940	12940	0
4	20231228	191000	169692350	12940	12940	12940	12940	0
5	20231228	190900	169692350	12940	12940	12940	12940	0
6	20231228	190800	169692350	12940	12940	12940	12940	0
7	20231228	190700	169692350	12940	12940	12940	12940	0
8	20231228	190600	169692350	12940	12940	12940	12940	0
9	20231228	190500	169692350	12940	12940	12940	12940	0
10	20231228	190400	169692350	12940	12940	12940	12940	0
11	20231228	190300	169692350	12940	12940	12940	12940	0
12	20231228	190200	169692350	12940	12940	12940	12940	0
13	20231228	190100	169692350	12940	12940	12940	12940	0
14	20231228	190000	169692350	12940	12940	12940	12940	0
15	20231228	185900	169692350	12940	12940	12940	12940	0
16	20231228	185800	169692350	12940	12940	12940	12940	0
17	20231228	185700	169692350	12940	12940	12940	12940	0
18	20231228	185600	169692350	12940	12940	12940	12940	0
19	20231228	185500	169692350	12940	12940	12940	12940	0
20	20231228	185400	169692350	12940	12940	12940	12940	0
21	20231228	185300	169692350	12940	12940	12940	12940	0
22	20231228	185200	169692350	12940	12940	12940	12940	0
23	20231228	185100	169692350	12940	12940	12940	12940	0
24	20231228	185000	169692350	12940	12940	12940	12940	0
25	20231228	184900	169692350	12940	12940	12940	12940	0
26	20231228	184800	169692350	12940	12940	12940	12940	0
27	20231228	184700	169692350	12940	12940	12940	12940	0
28	20231228	184600	169692350	12940	12940	12940	12940	0
29	20231228	184500	169692350	12940	12940	12940	12940	0
30	20231228	184400	169692350	12940	12940	12940	12940	0
31	20231228	184300	169692350	12940	12940	12940	12940	0
32	20231228	184200	169692350	12940	12940	12940	12940	293
33	20231228	184100	169692350	12940	12940	12940	12940	0
34	20231228	184000	169692350	12940	12940	12940	12940	0
35	20231228	183900	169692350	12940	12940	12940	12940	0
36	20231228	183800	169692350	12940	12940	12940	12940	0
37	20231228	183700	169692350	12940	12940	12940	12940	0
38	20231228	183600	169692350	12940	12940	12940	12940	0
39	20231228	183500	169692350	12940	12940	12940	12940	0
40	20231228	183400	169692350	12940	12940	12940	12940	0
41	20231228	183300	169692350	12940	12940	12940	12940	0
42	20231228	183200	169692350	12940	12940	12940	12940	0
43	20231228	183100	169692350	12940	12940	12940	12940	0
44	20231228	183000	169692350	12940	12940	12940	12940	0
45	20231228	182900	169692350	12940	12940	12940	12940	0
46	20231228	182800	169692350	12940	12940	12940	12940	0
47	20231228	182700	169692350	12940	12940	12940	12940	0
48	20231228	182600	169692350	12940	12940	12940	12940	0
49	20231228	182500	169692350	12940	12940	12940	12940	0
50	20231228	182400	169692350	12940	12940	12940	12940	0
51	20231228	182300	169692350	12940	12940	12940	12940	0
52	20231228	182200	169692350	12940	12940	12940	12940	0
53	20231228	182100	169692350	12940	12940	12940	12940	0
54	20231228	182000	169692350	12940	12940	12940	12940	0
55	20231228	181900	169692350	12940	12940	12940	12940	0
56	20231228	181800	169692350	12940	12940	12940	12940	0
57	20231228	181700	169692350	12940	12940	12940	12940	0
58	20231228	181600	169692350	12940	12940	12940	12940	0
59	20231228	181500	169692350	12940	12940	12940	12940	0
60	20231228	181400	169692350	12940	12940	12940	12940	0
61	20231228	181300	169692350	12940	12940	12940	12940	0
62	20231228	181200	169692350	12940	12940	12940	12940	293
63	20231228	181100	169692350	12940	12940	12940	12940	0
64	20231228	181000	169692350	12940	12940	12940	12940	0
65	20231228	180900	169692350	12940	12940	12940	12940	0
66	20231228	180800	169692350	12940	12940	12940	12940	0
67	20231228	180700	169692350	12940	12940	12940	12940	0
68	20231228	180600	169692350	12940	12940	12940	12940	0
69	20231228	180500	169692350	12940	12940	12940	12940	0
70	20231228	180400	169692350	12940	12940	12940	12940	0
71	20231228	180300	169692350	12940	12940	12940	12940	0
72	20231228	180200	169692350	12940	12940	12940	12940	0
73	20231228	180100	169692350	12940	12940	12940	12940	0
74	20231228	180000	169692350	12940	12940	12940	12940	0
75	20231228	175900	169692350	12940	12940	12940	12940	0
76	20231228	175800	169692350	12940	12940	12940	12940	0
77	20231228	175700	169692350	12940	12940	12940	12940	0
78	20231228	175600	169692350	12940	12940	12940	12940	0
79	20231228	175500	169692350	12940	12940	12940	12940	0
80	20231228	175400	169692350	12940	12940	12940	12940	0
81	20231228	175300	169692350	12940	12940	12940	12940	0
82	20231228	175200	169692350	12940	12940	12940	12940	0
83	20231228	175100	169692350	12940	12940	12940	12940	0
84	20231228	175000	169692350	12940	12940	12940	12940	0
85	20231228	174900	169692350	12940	12940	12940	12940	0
86	20231228	174800	169692350	12940	12940	12940	12940	0
87	20231228	174700	169692350	12940	12940	12940	12940	0
88	20231228	174600	169692350	12940	12940	12940	12940	0
89	20231228	174500	169692350	12940	12940	12940	12940	0
90	20231228	174400	169692350	12940	12940	12940	12940	0
91	20231228	174300	169692350	12940	12940	12940	12940	0
92	20231228	174200	169692350	12940	12940	12940	12940	293
93	20231228	174100	169692350	12940	12940	12940	12940	0
94	20231228	174000	169692350	12940	12940	12940	12940	0
95	20231228	173900	169692350	12940	12940	12940	12940	0
96	20231228	173800	169692350	12940	12940	12940	12940	0
97	20231228	173700	169692350	12940	12940	12940	12940	0
98	20231228	173600	169692350	12940	12940	12940	12940	0
99	20231228	173500	169692350	12940	12940	12940	12940	0
100	20231228	173400	169692350	12940	12940	12940	12940	0
101	20231228	173300	169692350	12940	12940	12940	12940	0
102	20231228	173200	169692350	12940	12940	12940	12940	0
103	20231228	173100	169692350	12940	12940	12940	12940	0
104	20231228	173000	169692350	12940	12940	12940	12940	0
105	20231228	172900	169692350	12940	12940	12940	12940	0
106	20231228	172800	169692350	12940	12940	12940	12940	0
107	20231228	172700	169692350	12940	12940	12940	12940	0
108	20231228	172600	169692350	12940	12940	12940	12940	0
109	20231228	172500	169692350	12940	12940	12940	12940	0
110	20231228	172400	169692350	12940	12940	12940	12940	0
111	20231228	172300	169692350	12940	12940	12940	12940	0
112	20231228	172200	169692350	12940	12940	12940	12940	0
113	20231228	172100	169692350	12940	12940	12940	12940	0
114	20231228	172000	169692350	12940	12940	12940	12940	0
115	20231228	171900	169692350	12940	12940	12940	12940	0
116	20231228	171800	169692350	12940	12940	12940	12940	0
117	20231228	171700	169692350	12940	12940	12940	12940	0
118	20231228	171600	169692350	12940	12940	12940	12940	0
119	20231228	171500	169692350	12940	12940	12940	12940	0
120	20231228	171400	169692350	12940	12940	12940	12940	0
121	20231228	171300	169692350	12940	12940	12940	12940	0
122	20231228	171200	169692350	12940	12940	12940	12940	293
123	20231228	171100	169692350	12940	12940	12940	12940	0
124	20231228	171000	169692350	12940	12940	12940	12940	0
125	20231228	170900	169692350	12940	12940	12940	12940	0
126	20231228	170800	169692350	12940	12940	12940	12940	0
127	20231228	170700	169692350	12940	12940	12940	12940	0
128	20231228	170600	169692350	12940	12940	12940	12940	0
129	20231228	170500	169692350	12940	12940	12940	12940	0
130	20231228	170400	169692350	12940	12940	12940	12940	0
131	20231228	170300	169692350	12940	12940	12940	12940	0
132	20231228	170200	169692350	12940	12940	12940	12940	0
133	20231228	170100	169692350	12940	12940	12940	12940	0
134	20231228	170000	169692350	12940	12940	12940	12940	0
135	20231228	165900	169692350	12940	12940	12940	12940	0
136	20231228	165800	169692350	12940	12940	12940	12940	0
137	20231228	165700	169692350	12940	12940	12940	12940	0
138	20231228	165600	169692350	12940	12940	12940	12940	0
139	20231228	165500	169692350	12940	12940	12940	12940	0
140	20231228	165400	169692350	12940	12940	12940	12940	0
141	20231228	165300	169692350	12940	12940	12940	12940	0
142	20231228	165200	169692350	12940	12940	12940	12940	0
143	20231228	165100	169692350	12940	12940	12940	12940	0
144	20231228	165000	169692350	12940	12940	12940	12940	0
145	20231228	164900	169692350	12940	12940	12940	12940	0
146	20231228	164800	169692350	12940	12940	12940	12940	0
147	20231228	164700	169692350	12940	12940	12940	12940	0
148	20231228	164600	169692350	12940	12940	12940	12940	0
149	20231228	164500	169692350	12940	12940	12940	12940	0
150	20231228	164400	169692350	12940	12940	12940	12940	0
151	20231228	164300	169692350	12940	12940	12940	12940	0
152	20231228	164200	169692350	12940	12940	12940	12940	293
153	20231228	164100	169692350	12940	12940	12940	12940	0
154	20231228	164000	169692350	12940	12940	12940	12940	0
155	20231228	163900	169692350	12940	12940	12940	12940	0
156	20231228	163800	169692350	12940	12940	12940	12940	0
157	20231228	163700	169692350	12940	12940	12940	12940	0
158	20231228	163600	169692350	12940	12940	12940	12940	0
159	20231228	163500	169692350	12940	12940	12940	12940	0
160	20231228	163400	169692350	12940	12940	12940	12940	0
161	20231228	163300	169692350	12940	12940	12940	12940	0
162	20231228	163200	169692350	12940	12940	12940	12940	0
163	20231228	163100	169692350	12940	12940	12940	12940	0
164	20231228	163000	169692350	12940	12940	12940	12940	0
165	20231228	162900	169692350	12940	12940	12940	12940	0
166	20231228	162800	169692350	12940	12940	12940	12940	0
167	20231228	162700	169692350	12940	12940	12940	12940	0
168	20231228	162600	169692350	12940	12940	12940	12940	0
169	20231228	162500	169692350	12940	12940	12940	12940	0
170	20231228	162400	169692350	12940	12940	12940	12940	0
171	20231228	162300	169692350	12940	12940	12940	12940	0
172	20231228	162200	169692350	12940	12940	12940	12940	0
173	20231228	162100	169692350	12940	12940	12940	12940	0
174	20231228	162000	169692350	12940	12940	12940	12940	0
175	20231228	161900	169692350	12940	12940	12940	12940	0
176	20231228	161800	169692350	12940	12940	12940	12940	0
177	20231228	161700	169692350	12940	12940	12940	12940	0
178	20231228	161600	169692350	12940	12940	12940	12940	0
179	20231228	161500	169692350	12940	12940	12940	12940	0
180	20231228	161400	169692350	12940	12940	12940	12940	0
181	20231228	161300	169692350	12940	12940	12940	12940	0
182	20231228	161200	169692350	12940	12940	12940	12940	293
183	20231228	161100	169692350	12940	12940	12940	12940	0
184	20231228	161000	169692350	12940	12940	12940	12940	0
185	20231228	160900	169692350	12940	12940	12940	12940	0
186	20231228	160800	169692350	12940	12940	12940	12940	0
187	20231228	160700	169692350	12940	12940	12940	12940	0
188	20231228	160600	169692350	12940	12940	12940	12940	0
189	20231228	160500	169692350	12940	12940	12940	12940	0
190	20231228	160400	169692350	12940	12940	12940	12940	0
191	20231228	160300	169692350	12940	12940	12940	12940	0
192	20231228	160200	169692350	12940	12940	12940	12940	0
193	20231228	160100	169692350	12940	12940	12940	12940	0
194	20231228	160000	169692350	12940	12940	12940	12940	0
195	20231228	155900	169692350	12940	12940	12940	12940	0
196	20231228	155800	169692350	12940	12940	12940	12940	0
197	20231228	155700	169692350	12940	12940	12940	12940	0
198	20231228	155600	169692350	12940	12940	12940	12940	0
199	20231228	155500	169692350	12940	12940	12940	12940	0
200	20231228	155400	169692350	12940	12940	12940	12940	0
201	20231228	155300	169692350	12940	12940	12940	12940	0
202	20231228	155200	169692350	12940	12940	12940	12940	0
203	20231228	155100	169692350	12940	12940	12940	12940	0
204	20231228	155000	169692350	12940	12940	12940	12940	0
205	20231228	154900	169692350	12940	12940	12940	12940	0
206	20231228	154800	169692350	12940	12940	12940	12940	0
207	20231228	154700	169692350	12940	12940	12940	12940	0
208	20231228	154600	169692350	12940	12940	12940	12940	0
209	20231228	154500	169692350	12940	12940	12940	12940	0
210	20231228	154400	169692350	12940	12940	12940	12940	0
211	20231228	154300	169692350	12940	12940	12940	12940	0
212	20231228	154200	169692350	12940	12940	12940	12940	293
213	20231228	154100	169692350	12940	12940	12940	12940	0
214	20231228	154000	169692350	12940	12940	12940	12940	0
215	20231228	153900	169692350	12940	12940	12940	12940	0
216	20231228	153800	169692350	12940	12940	12940	12940	0
217	20231228	153700	169692350	12940	12940	12940	12940	0
218	20231228	153600	169692350	12940	12940	12940	12940	0
219	20231228	153500	169692350	12940	12940	12940	12940	0
220	20231228	153400	169692350	12940	12940	12940	12940	0
221	20231228	153300	169692350	12940	12940	12940	12940	0
222	20231228	153200	169692350	12940	12940	12940	12940	0
223	20231228	153100	169692350	12940	12940	12940	12940	0
224	20231228	153000	169692350	12940	12940	12940	12940	293
225	20231228	152900	165900930	12940	12940	12940	12940	0
226	20231228	152800	165900930	12940	12940	12940	12940	0
227	20231228	152700	165900930	12940	12940	12940	12940	0
228	20231228	152600	165900930	12940	12940	12940	12940	0
229	20231228	152500	165900930	12940	12940	12940	12940	0
230	20231228	152400	165900930	12940	12940	12940	12940	0
231	20231228	152300	165900930	12940	12940	12940	12940	0
232	20231228	152200	165900930	12940	12940	12940	12940	0
233	20231228	152100	165900930	12940	12940	12940	12940	0
234	20231228	152000	165900930	12940	12940	12940	12940	0
235	20231228	151900	165900930	12940	12940	12940	12940	3
236	20231228	151800	165862110	12950	12940	12950	12940	9
237	20231228	151700	165745590	12960	12960	12960	12960	0
238	20231228	151600	165745590	12960	12940	12960	12940	41
239	20231228	151500	165214970	12950	12940	12950	12940	19
240	20231228	151400	164969060	12950	12950	12950	12950	2
241	20231228	151300	164943160	12950	12940	12950	12940	4
242	20231228	151200	164891370	12940	12950	12950	12940	5
243	20231228	151100	164826640	12940	12950	12960	12940	159
244	20231228	151000	162768200	12960	12960	12960	12960	0
245	20231228	150900	162768200	12960	12950	12960	12950	21
246	20231228	150800	162496220	12950	12960	12960	12950	4
247	20231228	150700	162444390	12950	12950	12950	12950	20
248	20231228	150600	162185390	12950	12960	12960	12950	11
249	20231228	150500	162042910	12950	12950	12950	12950	1
250	20231228	150400	162029960	12960	12960	12960	12960	3
251	20231228	150300	161991080	12950	12950	12960	12950	11
252	20231228	150200	161848620	12960	12950	12960	12950	53
253	20231228	150100	161162240	12950	12950	12960	12950	13
254	20231228	150000	160993860	12960	12950	12960	12950	2
255	20231228	145900	160967950	12950	12950	12960	12950	5
256	20231228	145800	160903170	12950	12950	12950	12950	9
257	20231228	145700	160786620	12960	12950	12960	12950	6
258	20231228	145600	160708880	12960	12960	12960	12960	3
259	20231228	145500	160670000	12950	12940	12950	12940	9
260	20231228	145400	160553460	12960	12960	12960	12960	3
261	20231228	145300	160514580	12940	12940	12940	12940	2
262	20231228	145200	160488700	12940	12940	12960	12940	11
263	20231228	145100	160346300	12940	12940	12940	12940	2
264	20231228	145000	160320420	12960	12940	12960	12940	12
265	20231228	144900	160165080	12940	12960	12960	12940	4
266	20231228	144800	160113260	12940	12940	12940	12940	1
267	20231228	144700	160100320	12940	12940	12960	12940	673
268	20231228	144600	151390640	12940	12960	12960	12940	4
269	20231228	144500	151338820	12960	12940	12960	12940	5
270	20231228	144400	151274060	12940	12940	12940	12940	101
271	20231228	144300	149967120	12960	12950	12960	12940	117
272	20231228	144200	148451950	12950	12950	12950	12950	3
273	20231228	144100	148413100	12940	12940	12940	12940	10
274	20231228	144000	148283700	12950	12950	12950	12950	4
275	20231228	143900	148231900	12940	12940	12940	12940	11
276	20231228	143800	148089560	12950	12940	12950	12940	4
277	20231228	143700	148037770	12950	12950	12950	12950	13
278	20231228	143600	147869420	12940	12940	12940	12940	9
279	20231228	143500	147752960	12940	12950	12950	12940	4
280	20231228	143400	147701170	12940	12940	12940	12940	0
281	20231228	143300	147701170	12940	12960	12960	12940	12
282	20231228	143200	147545830	12940	12950	12950	12940	100
283	20231228	143100	146250840	12950	12960	12960	12950	4
284	20231228	143000	146199010	12940	12940	12960	12940	13
285	20231228	142900	146030730	12960	12960	12960	12960	0
286	20231228	142800	146030730	12960	12940	12960	12940	13
287	20231228	142700	145862450	12960	12960	12960	12960	0
288	20231228	142600	145862450	12960	12940	12960	12940	4
289	20231228	142500	145810630	12940	12940	12940	12940	9
290	20231228	142400	145694170	12960	12940	12960	12940	5
291	20231228	142300	145629410	12960	12960	12960	12960	3
292	20231228	142200	145590530	12940	12950	12950	12940	257
293	20231228	142100	142264450	12960	12960	12960	12960	3
294	20231228	142000	142225570	12950	12940	12950	12940	101
295	20231228	141900	140917630	12940	12950	12950	12940	12
296	20231228	141800	140762320	12940	12950	12950	12940	3
297	20231228	141700	140723480	12950	12940	12950	12940	9
298	20231228	141600	140607000	12940	12950	12950	12940	54
299	20231228	141500	139907710	12950	12950	12950	12950	28
300	20231228	141400	139545110	12950	12940	12950	12940	713
301	20231228	141300	130311860	12950	12950	12950	12950	0
302	20231228	141200	130311860	12950	12950	12950	12940	105
303	20231228	141100	128952130	12940	12940	12950	12940	11
304	20231228	141000	128809760	12940	12950	12950	12940	2
305	20231228	140900	128783870	12950	12950	12950	12950	3
306	20231228	140800	128745020	12940	12940	12940	12940	9
307	20231228	140700	128628560	12950	12940	12950	12940	4
308	20231228	140600	128576770	12940	12940	12940	12940	11
309	20231228	140500	128434430	12950	12950	12950	12950	3
310	20231228	140400	128395580	12940	12950	12950	12940	96
311	20231228	140300	127153310	12940	12940	12950	12940	24
312	20231228	140200	126842600	12940	12950	12950	12940	4
313	20231228	140100	126790810	12950	12950	12950	12950	0
314	20231228	140000	126790810	12950	12940	12950	12940	12
315	20231228	135900	126635500	12950	12950	12950	12950	0
316	20231228	135800	126635500	12950	12940	12950	12940	5
317	20231228	135700	126570760	12940	12950	12950	12940	12
318	20231228	135600	126415450	12940	12940	12940	12940	3
319	20231228	135500	126376630	12950	12940	12950	12940	10
320	20231228	135400	126247200	12940	12940	12940	12940	2
321	20231228	135300	126221320	12950	12950	12950	12950	3
322	20231228	135200	126182470	12940	12950	12950	12940	14
323	20231228	135100	126001270	12940	12940	12940	12940	0
324	20231228	135000	126001270	12940	12950	12950	12940	4
325	20231228	134900	125949480	12940	12940	12940	12940	8
326	20231228	134800	125845960	12940	12950	12950	12940	5
327	20231228	134700	125781230	12940	12940	12940	12940	0
328	20231228	134600	125781230	12940	12940	12950	12940	12
329	20231228	134500	125625920	12950	12940	12950	12940	6
330	20231228	134400	125548250	12950	12940	12950	12940	10
331	20231228	134300	125418830	12950	12940	12950	12940	4
332	20231228	134200	125367040	12940	12950	12950	12940	68
333	20231228	134100	124486500	12970	12960	12970	12950	21
334	20231228	134000	124214390	12970	12970	12970	12970	10
335	20231228	133900	124084690	12970	12950	12970	12950	5
336	20231228	133800	124019880	12950	12970	12970	12950	11
337	20231228	133700	123877350	12950	12950	12950	12950	3
338	20231228	133600	123838500	12970	12970	12970	12970	3
339	20231228	133500	123799590	12950	12950	12950	12950	11
340	20231228	133400	123657140	12970	12970	12970	12970	9
341	20231228	133300	123540410	12950	12970	12970	12950	34
342	20231228	133200	123100050	12950	12950	12950	12950	0
343	20231228	133100	123100050	12950	12970	12970	12950	4
344	20231228	133000	123048190	12950	12950	12950	12950	8
345	20231228	132900	122944590	12950	12950	12970	12950	14
346	20231228	132800	122763230	12950	12970	12970	12950	2
347	20231228	132700	122737310	12970	12950	12970	12950	13
348	20231228	132600	122568900	12970	12970	12970	12970	3
349	20231228	132500	122529990	12950	12950	12950	12950	1
350	20231228	132400	122517040	12950	12970	12970	12950	10
351	20231228	132300	122387480	12960	12970	12970	12960	51
352	20231228	132200	121726020	12970	12950	12970	12950	62
353	20231228	132100	120922570	12950	12950	12950	12950	3
354	20231228	132000	120883720	12960	12950	12960	12950	825
355	20231228	131900	110199930	12950	12970	12970	12950	11
356	20231228	131800	110057420	12950	12950	12950	12950	0
357	20231228	131700	110057420	12950	12970	12970	12950	5
358	20231228	131600	109992610	12950	12960	12960	12950	8
359	20231228	131500	109888990	12970	12970	12970	12950	23
360	20231228	131400	109590700	12960	12960	12960	12950	17
361	20231228	131300	109370390	12960	12950	12960	12950	12
362	20231228	131200	109214960	12960	12960	12960	12960	3
363	20231228	131100	109176080	12930	12930	12930	12930	11
364	20231228	131000	109033850	12960	12960	12960	12960	4
365	20231228	130900	108982010	12930	12930	12930	12930	1
366	20231228	130800	108969080	12960	12920	12960	12920	41
367	20231228	130700	108439240	12920	12960	12960	12920	5
368	20231228	130600	108374520	12920	12920	12920	12920	0
369	20231228	130500	108374520	12920	12960	12960	12920	13
370	20231228	130400	108206420	12930	12930	12930	12930	0
371	20231228	130300	108206420	12930	12930	12930	12930	2
372	20231228	130200	108180560	12930	12930	12930	12930	6
373	20231228	130100	108102980	12930	12960	12960	12930	4
374	20231228	130000	108051170	12930	12930	12930	12920	14
375	20231228	125900	107870180	12920	12920	12920	12920	0
376	20231228	125800	107870180	12920	12920	12920	12920	0
377	20231228	125700	107870180	12920	12920	12920	12920	239
378	20231228	125600	104782300	12930	12930	12930	12930	198
379	20231228	125500	102222160	12940	12940	12940	12940	0
380	20231228	125400	102222160	12940	12940	12940	12940	10
381	20231228	125300	102092760	12940	12940	12940	12940	0
382	20231228	125200	102092760	12940	12940	12940	12940	0
383	20231228	125100	102092760	12940	12950	12950	12940	79
384	20231228	125000	101070470	12950	12950	12950	12950	2
385	20231228	124900	101044570	12940	12940	12940	12940	0
386	20231228	124800	101044570	12940	12940	12940	12940	0
387	20231228	124700	101044570	12940	12940	12940	12940	0
388	20231228	124600	101044570	12940	12940	12940	12940	0
389	20231228	124500	101044570	12940	12940	12940	12940	0
390	20231228	124400	101044570	12940	12940	12940	12940	0
391	20231228	124300	101044570	12940	12940	12940	12940	0
392	20231228	124200	101044570	12940	12940	12940	12940	0
393	20231228	124100	101044570	12940	12940	12940	12940	0
394	20231228	124000	101044570	12940	12940	12940	12940	0
395	20231228	123900	101044570	12940	12940	12940	12940	0
396	20231228	123800	101044570	12940	12940	12940	12940	2
397	20231228	123700	101018690	12940	12970	12970	12940	20
398	20231228	123600	100759560	12920	12920	12920	12920	0
399	20231228	123500	100759560	12920	12920	12920	12920	0
400	20231228	123400	100759560	12920	12920	12920	12920	0
401	20231228	123300	100759560	12920	12920	12920	12920	0
402	20231228	123200	100759560	12920	12920	12920	12920	0
403	20231228	123100	100759560	12920	12920	12920	12920	0
404	20231228	123000	100759560	12920	12920	12920	12920	0
405	20231228	122900	100759560	12920	12950	12950	12920	900
406	20231228	122800	89122490	12950	12950	12950	12950	0
407	20231228	122700	89122490	12950	12950	12950	12950	1
408	20231228	122600	89109540	12950	12950	12950	12950	0
409	20231228	122500	89109540	12950	12950	12950	12950	0
410	20231228	122400	89109540	12950	12950	12950	12950	2
411	20231228	122300	89083640	12940	12940	12940	12940	0
412	20231228	122200	89083640	12940	12940	12940	12940	0
413	20231228	122100	89083640	12940	12940	12940	12940	0
414	20231228	122000	89083640	12940	12940	12940	12940	0
415	20231228	121900	89083640	12940	12940	12940	12940	0
416	20231228	121800	89083640	12940	12940	12940	12940	0
417	20231228	121700	89083640	12940	12940	12940	12940	0
418	20231228	121600	89083640	12940	12940	12940	12940	0
419	20231228	121500	89083640	12940	12940	12940	12940	0
420	20231228	121400	89083640	12940	12940	12940	12940	14
421	20231228	121300	88902480	12940	12940	12940	12940	0
422	20231228	121200	88902480	12940	12940	12940	12940	0
423	20231228	121100	88902480	12940	12940	12940	12940	0
424	20231228	121000	88902480	12940	12940	12940	12940	0
425	20231228	120900	88902480	12940	12940	12940	12940	0
426	20231228	120800	88902480	12940	12940	12940	12940	0
427	20231228	120700	88902480	12940	12940	12940	12940	0
428	20231228	120600	88902480	12940	12940	12940	12940	0
429	20231228	120500	88902480	12940	12940	12940	12940	0
430	20231228	120400	88902480	12940	12940	12940	12940	0
431	20231228	120300	88902480	12940	12940	12940	12940	0
432	20231228	120200	88902480	12940	12940	12940	12940	0
433	20231228	120100	88902480	12940	12940	12940	12940	0
434	20231228	120000	88902480	12940	12940	12940	12940	0
435	20231228	115900	88902480	12940	12940	12940	12940	0
436	20231228	115800	88902480	12940	12950	12950	12940	310
437	20231228	115700	84888000	12960	12960	12960	12960	0
438	20231228	115600	84888000	12960	12960	12960	12960	382
439	20231228	115500	79937280	12960	12960	12960	12960	20
440	20231228	115400	79678080	12970	12970	12970	12970	2
441	20231228	115300	79652140	12970	12970	12970	12970	0
442	20231228	115200	79652140	12970	12970	12970	12970	0
443	20231228	115100	79652140	12970	12970	12970	12970	0
444	20231228	115000	79652140	12970	12970	12970	12970	0
445	20231228	114900	79652140	12970	12970	12970	12970	0
446	20231228	114800	79652140	12970	12970	12970	12970	0
447	20231228	114700	79652140	12970	12970	12970	12970	0
448	20231228	114600	79652140	12970	12970	12970	12970	1
449	20231228	114500	79639170	12970	12970	12970	12970	109
450	20231228	114400	78225440	12970	12970	12970	12970	0
451	20231228	114300	78225440	12970	12970	12970	12970	4
452	20231228	114200	78173560	12970	12970	12970	12970	1
453	20231228	114100	78160590	12970	12970	12970	12970	58
454	20231228	114000	77408330	12980	12980	12980	12980	0
455	20231228	113900	77408330	12980	12980	12980	12980	1000
456	20231228	113800	64428330	12980	12980	12980	12980	1000
457	20231228	113700	51448330	12980	12980	12980	12980	7
458	20231228	113600	51357470	12970	12970	12970	12970	0
459	20231228	113500	51357470	12970	12970	12970	12970	0
460	20231228	113400	51357470	12970	12970	12970	12970	0
461	20231228	113300	51357470	12970	12970	12970	12970	5
462	20231228	113200	51292620	12970	12970	12970	12970	0
463	20231228	113100	51292620	12970	12970	12970	12970	0
464	20231228	113000	51292620	12970	12970	12970	12970	13
465	20231228	112900	51124010	12970	12970	12970	12970	0
466	20231228	112800	51124010	12970	12970	12970	12970	0
467	20231228	112700	51124010	12970	12970	12970	12970	0
468	20231228	112600	51124010	12970	12970	12970	12970	10
469	20231228	112500	50994310	12970	12970	12970	12970	35
470	20231228	112400	50540360	12970	12970	12970	12970	3
471	20231228	112300	50501450	12970	12970	12970	12970	105
472	20231228	112200	49139600	12970	12970	12970	12970	0
473	20231228	112100	49139600	12970	12970	12970	12970	1
474	20231228	112000	49126630	12970	12970	12970	12970	6
475	20231228	111900	49048810	12970	12980	12980	12970	260
476	20231228	111800	45676170	12980	12980	12980	12980	0
477	20231228	111700	45676170	12980	12980	12980	12980	0
478	20231228	111600	45676170	12980	12980	12980	12980	0
479	20231228	111500	45676170	12980	12980	12980	12980	0
480	20231228	111400	45676170	12980	12980	12980	12980	2
481	20231228	111300	45650210	12980	12980	12980	12980	0
482	20231228	111200	45650210	12980	12980	12980	12980	0
483	20231228	111100	45650210	12980	12980	12980	12980	0
484	20231228	111000	45650210	12980	12980	12980	12980	0
485	20231228	110900	45650210	12980	12990	12990	12980	300
486	20231228	110800	41754450	12990	12990	12990	12990	0
487	20231228	110700	41754450	12990	12990	12990	12990	0
488	20231228	110600	41754450	12990	12990	12990	12990	0
489	20231228	110500	41754450	12990	12990	12990	12990	0
490	20231228	110400	41754450	12990	12990	12990	12990	0
491	20231228	110300	41754450	12990	12990	12990	12990	0
492	20231228	110200	41754450	12990	12990	12990	12990	0
493	20231228	110100	41754450	12990	12990	12990	12990	10
494	20231228	110000	41624550	12990	12990	12990	12990	0
495	20231228	105900	41624550	12990	12990	12990	12990	0
496	20231228	105800	41624550	12990	12990	12990	12990	0
497	20231228	105700	41624550	12990	12990	12990	12990	2
498	20231228	105600	41598570	12990	12990	12990	12990	0
499	20231228	105500	41598570	12990	12990	12990	12990	0
500	20231228	105400	41598570	12990	12990	12990	12990	0
501	20231228	105300	41598570	12990	12990	12990	12990	0
502	20231228	105200	41598570	12990	12990	12990	12990	0
503	20231228	105100	41598570	12990	12990	12990	12990	4
504	20231228	105000	41546610	12980	12980	12980	12980	0
505	20231228	104900	41546610	12980	12980	12980	12980	0
506	20231228	104800	41546610	12980	12980	12980	12980	0
507	20231228	104700	41546610	12980	12980	12980	12980	0
508	20231228	104600	41546610	12980	12980	12980	12980	0
509	20231228	104500	41546610	12980	12980	12980	12980	0
510	20231228	104400	41546610	12980	12980	12980	12980	1
511	20231228	104300	41533630	12980	12980	12980	12980	0
512	20231228	104200	41533630	12980	12980	12980	12980	10
513	20231228	104100	41403830	12980	12980	12980	12980	0
514	20231228	104000	41403830	12980	12980	12980	12980	0
515	20231228	103900	41403830	12980	12980	12980	12980	0
516	20231228	103800	41403830	12980	12980	12980	12980	20
517	20231228	103700	41144230	12980	12980	12980	12980	0
518	20231228	103600	41144230	12980	12980	12980	12980	0
519	20231228	103500	41144230	12980	12980	12980	12980	1
520	20231228	103400	41131250	12980	12980	12980	12980	0
521	20231228	103300	41131250	12980	12980	12980	12980	28
522	20231228	103200	40767810	12970	12970	12970	12970	0
523	20231228	103100	40767810	12970	12970	12970	12970	0
524	20231228	103000	40767810	12970	12970	12970	12970	198
525	20231228	102900	38199750	12970	12990	12990	12970	361
526	20231228	102800	33513940	12990	13000	13000	12990	140
527	20231228	102700	31695140	12990	12990	12990	12990	0
528	20231228	102600	31695140	12990	12990	12990	12990	0
529	20231228	102500	31695140	12990	12990	12990	12990	1
530	20231228	102400	31682150	12980	12980	12980	12980	0
531	20231228	102300	31682150	12980	12980	12980	12980	0
532	20231228	102200	31682150	12980	12980	12980	12980	0
533	20231228	102100	31682150	12980	12980	12980	12980	0
534	20231228	102000	31682150	12980	12980	12980	12980	0
535	20231228	101900	31682150	12980	12980	12980	12980	0
536	20231228	101800	31682150	12980	12980	12980	12980	0
537	20231228	101700	31682150	12980	12980	12980	12980	0
538	20231228	101600	31682150	12980	12980	12980	12980	0
539	20231228	101500	31682150	12980	12980	12980	12980	0
540	20231228	101400	31682150	12980	12980	12980	12980	0
541	20231228	101300	31682150	12980	12980	12980	12980	0
542	20231228	101200	31682150	12980	12980	12980	12980	0
543	20231228	101100	31682150	12980	12980	12980	12980	0
544	20231228	101000	31682150	12980	12980	12980	12980	0
545	20231228	100900	31682150	12980	12980	12980	12980	0
546	20231228	100800	31682150	12980	12980	12980	12980	0
547	20231228	100700	31682150	12980	12980	12980	12980	0
548	20231228	100600	31682150	12980	12980	12980	12980	0
549	20231228	100500	31682150	12980	12980	12980	12980	13
550	20231228	100400	31513410	12980	12980	12980	12980	0
551	20231228	100300	31513410	12980	12980	12980	12980	1
552	20231228	100200	31500430	12980	12980	12980	12970	16
553	20231228	100100	31292850	12980	12980	12980	12980	0
554	20231228	100000	31292850	12980	12980	12980	12980	0
555	20231228	095900	31292850	12980	12980	12980	12980	1
556	20231228	095800	31279870	12980	12980	12980	12980	9
557	20231228	095700	31163050	12980	12980	12980	12980	0
558	20231228	095600	31163050	12980	12980	12980	12980	401
559	20231228	095500	25958070	12970	12970	12970	12970	0
560	20231228	095400	25958070	12970	12970	12970	12970	0
561	20231228	095300	25958070	12970	12970	12970	12970	0
562	20231228	095200	25958070	12970	12970	12970	12970	50
563	20231228	095100	25309570	12970	12970	12970	12970	0
564	20231228	095000	25309570	12970	12970	12970	12970	36
565	20231228	094900	24842650	12970	12970	12970	12970	81
566	20231228	094800	23792080	12970	12970	12970	12970	87
567	20231228	094700	22663690	12970	12970	12970	12970	1
568	20231228	094600	22650720	12980	12980	12980	12980	1
569	20231228	094500	22637740	12970	12970	12970	12970	0
570	20231228	094400	22637740	12970	12970	12970	12970	100
571	20231228	094300	21340740	12970	12970	12970	12970	6
572	20231228	094200	21262920	12970	12970	12970	12970	100
573	20231228	094100	19965920	12970	12970	12970	12970	100
574	20231228	094000	18668920	12970	12970	12970	12970	100
575	20231228	093900	17371920	12970	12970	12970	12970	100
576	20231228	093800	16074920	12970	12970	12970	12970	0
577	20231228	093700	16074920	12970	12970	12970	12970	0
578	20231228	093600	16074920	12970	12970	12970	12960	171
579	20231228	093500	13857540	12980	12980	12980	12980	0
580	20231228	093400	13857540	12980	12980	12980	12980	2
581	20231228	093300	13831580	12980	12980	12980	12980	0
582	20231228	093200	13831580	12980	12960	12980	12960	10
583	20231228	093100	13701960	12960	12960	12960	12960	41
584	20231228	093000	13170600	12950	12950	12950	12950	0
585	20231228	092900	13170600	12950	12950	12950	12950	0
586	20231228	092800	13170600	12950	12950	12950	12950	0
587	20231228	092700	13170600	12950	12950	12950	12950	0
588	20231228	092600	13170600	12950	12950	12950	12950	0
589	20231228	092500	13170600	12950	12950	12950	12950	0
590	20231228	092400	13170600	12950	12950	12950	12950	0
591	20231228	092300	13170600	12950	12950	12950	12950	27
592	20231228	092200	12820950	12960	12960	12960	12960	45
593	20231228	092100	12237750	12960	12960	12960	12960	0
594	20231228	092000	12237750	12960	12960	12960	12960	0
595	20231228	091900	12237750	12960	12960	12960	12960	0
596	20231228	091800	12237750	12960	12960	12960	12960	0
597	20231228	091700	12237750	12960	12980	12980	12960	332
598	20231228	091600	7933710	12980	12980	12990	12980	123
599	20231228	091500	6336980	12990	12990	12990	12990	88
600	20231228	091400	5193860	13000	12990	13000	12990	48
601	20231228	091300	4570060	13000	13010	13010	13000	37
602	20231228	091200	4088960	13010	13010	13010	13010	12
603	20231228	091100	3932840	13010	13010	13010	13010	3
604	20231228	091000	3893810	13020	13040	13040	13020	109
605	20231228	090900	2473570	13040	13040	13040	13040	0
606	20231228	090800	2473570	13040	13040	13040	13040	20
607	20231228	090700	2212770	13040	13030	13040	13030	22
608	20231228	090600	1925910	13030	13030	13030	13030	6
609	20231228	090500	1847730	13030	13030	13030	13030	0
610	20231228	090400	1847730	13030	13030	13030	13030	0
611	20231228	090300	1847730	13030	13030	13030	13030	0
612	20231228	090200	1847730	13030	13030	13030	13030	2
613	20231228	090100	1821670	13040	13050	13050	13040	42
614	20231228	090000	1273610	13130	13130	13130	13130	97