KissMeData/032620/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	191400	212599260	4725	4725	4725	4725	365
3	20231228	191300	212599260	4725	4725	4725	4725	0
4	20231228	191200	212599260	4725	4725	4725	4725	0
5	20231228	191100	212599260	4725	4725	4725	4725	0
6	20231228	191000	212599260	4725	4725	4725	4725	0
7	20231228	190900	212599260	4725	4725	4725	4725	0
8	20231228	190800	212599260	4725	4725	4725	4725	0
9	20231228	190700	212599260	4725	4725	4725	4725	0
10	20231228	190600	212599260	4725	4725	4725	4725	0
11	20231228	190500	212599260	4725	4725	4725	4725	0
12	20231228	190400	212599260	4725	4725	4725	4725	0
13	20231228	190300	212599260	4725	4725	4725	4725	0
14	20231228	190200	212599260	4725	4725	4725	4725	0
15	20231228	190100	212599260	4725	4725	4725	4725	0
16	20231228	190000	212599260	4725	4725	4725	4725	0
17	20231228	185900	212599260	4725	4725	4725	4725	0
18	20231228	185800	212599260	4725	4725	4725	4725	0
19	20231228	185700	212599260	4725	4725	4725	4725	0
20	20231228	185600	212599260	4725	4725	4725	4725	0
21	20231228	185500	212599260	4725	4725	4725	4725	0
22	20231228	185400	212599260	4725	4725	4725	4725	0
23	20231228	185300	212599260	4725	4725	4725	4725	0
24	20231228	185200	212599260	4725	4725	4725	4725	0
25	20231228	185100	212599260	4725	4725	4725	4725	0
26	20231228	185000	212599260	4725	4725	4725	4725	0
27	20231228	184900	212599260	4725	4725	4725	4725	0
28	20231228	184800	212599260	4725	4725	4725	4725	0
29	20231228	184700	212599260	4725	4725	4725	4725	0
30	20231228	184600	212599260	4725	4725	4725	4725	0
31	20231228	184500	212599260	4725	4725	4725	4725	0
32	20231228	184400	212599260	4725	4725	4725	4725	365
33	20231228	184300	212599260	4725	4725	4725	4725	0
34	20231228	184200	212599260	4725	4725	4725	4725	0
35	20231228	184100	212599260	4725	4725	4725	4725	0
36	20231228	184000	212599260	4725	4725	4725	4725	0
37	20231228	183900	212599260	4725	4725	4725	4725	0
38	20231228	183800	212599260	4725	4725	4725	4725	0
39	20231228	183700	212599260	4725	4725	4725	4725	0
40	20231228	183600	212599260	4725	4725	4725	4725	0
41	20231228	183500	212599260	4725	4725	4725	4725	0
42	20231228	183400	212599260	4725	4725	4725	4725	0
43	20231228	183300	212599260	4725	4725	4725	4725	0
44	20231228	183200	212599260	4725	4725	4725	4725	0
45	20231228	183100	212599260	4725	4725	4725	4725	0
46	20231228	183000	212599260	4725	4725	4725	4725	0
47	20231228	182900	212599260	4725	4725	4725	4725	0
48	20231228	182800	212599260	4725	4725	4725	4725	0
49	20231228	182700	212599260	4725	4725	4725	4725	0
50	20231228	182600	212599260	4725	4725	4725	4725	0
51	20231228	182500	212599260	4725	4725	4725	4725	0
52	20231228	182400	212599260	4725	4725	4725	4725	0
53	20231228	182300	212599260	4725	4725	4725	4725	0
54	20231228	182200	212599260	4725	4725	4725	4725	0
55	20231228	182100	212599260	4725	4725	4725	4725	0
56	20231228	182000	212599260	4725	4725	4725	4725	0
57	20231228	181900	212599260	4725	4725	4725	4725	0
58	20231228	181800	212599260	4725	4725	4725	4725	0
59	20231228	181700	212599260	4725	4725	4725	4725	0
60	20231228	181600	212599260	4725	4725	4725	4725	0
61	20231228	181500	212599260	4725	4725	4725	4725	0
62	20231228	181400	212599260	4725	4725	4725	4725	365
63	20231228	181300	212599260	4725	4725	4725	4725	0
64	20231228	181200	212599260	4725	4725	4725	4725	0
65	20231228	181100	212599260	4725	4725	4725	4725	0
66	20231228	181000	212599260	4725	4725	4725	4725	0
67	20231228	180900	212599260	4725	4725	4725	4725	0
68	20231228	180800	212599260	4725	4725	4725	4725	0
69	20231228	180700	212599260	4725	4725	4725	4725	0
70	20231228	180600	212599260	4725	4725	4725	4725	0
71	20231228	180500	212599260	4725	4725	4725	4725	0
72	20231228	180400	212599260	4725	4725	4725	4725	0
73	20231228	180300	212599260	4725	4725	4725	4725	0
74	20231228	180200	212599260	4725	4725	4725	4725	0
75	20231228	180100	212599260	4725	4725	4725	4725	0
76	20231228	180000	212599260	4725	4725	4725	4725	0
77	20231228	175900	212599260	4725	4725	4725	4725	0
78	20231228	175800	212599260	4725	4725	4725	4725	0
79	20231228	175700	212599260	4725	4725	4725	4725	0
80	20231228	175600	212599260	4725	4725	4725	4725	0
81	20231228	175500	212599260	4725	4725	4725	4725	0
82	20231228	175400	212599260	4725	4725	4725	4725	0
83	20231228	175300	212599260	4725	4725	4725	4725	0
84	20231228	175200	212599260	4725	4725	4725	4725	0
85	20231228	175100	212599260	4725	4725	4725	4725	0
86	20231228	175000	212599260	4725	4725	4725	4725	0
87	20231228	174900	212599260	4725	4725	4725	4725	0
88	20231228	174800	212599260	4725	4725	4725	4725	0
89	20231228	174700	212599260	4725	4725	4725	4725	0
90	20231228	174600	212599260	4725	4725	4725	4725	0
91	20231228	174500	212599260	4725	4725	4725	4725	0
92	20231228	174400	212599260	4725	4725	4725	4725	365
93	20231228	174300	212599260	4725	4725	4725	4725	0
94	20231228	174200	212599260	4725	4725	4725	4725	0
95	20231228	174100	212599260	4725	4725	4725	4725	0
96	20231228	174000	212599260	4725	4725	4725	4725	0
97	20231228	173900	212599260	4725	4725	4725	4725	0
98	20231228	173800	212599260	4725	4725	4725	4725	0
99	20231228	173700	212599260	4725	4725	4725	4725	0
100	20231228	173600	212599260	4725	4725	4725	4725	0
101	20231228	173500	212599260	4725	4725	4725	4725	0
102	20231228	173400	212599260	4725	4725	4725	4725	0
103	20231228	173300	212599260	4725	4725	4725	4725	0
104	20231228	173200	212599260	4725	4725	4725	4725	0
105	20231228	173100	212599260	4725	4725	4725	4725	0
106	20231228	173000	212599260	4725	4725	4725	4725	0
107	20231228	172900	212599260	4725	4725	4725	4725	0
108	20231228	172800	212599260	4725	4725	4725	4725	0
109	20231228	172700	212599260	4725	4725	4725	4725	0
110	20231228	172600	212599260	4725	4725	4725	4725	0
111	20231228	172500	212599260	4725	4725	4725	4725	0
112	20231228	172400	212599260	4725	4725	4725	4725	0
113	20231228	172300	212599260	4725	4725	4725	4725	0
114	20231228	172200	212599260	4725	4725	4725	4725	0
115	20231228	172100	212599260	4725	4725	4725	4725	0
116	20231228	172000	212599260	4725	4725	4725	4725	0
117	20231228	171900	212599260	4725	4725	4725	4725	0
118	20231228	171800	212599260	4725	4725	4725	4725	0
119	20231228	171700	212599260	4725	4725	4725	4725	0
120	20231228	171600	212599260	4725	4725	4725	4725	0
121	20231228	171500	212599260	4725	4725	4725	4725	0
122	20231228	171400	212599260	4725	4725	4725	4725	365
123	20231228	171300	212599260	4725	4725	4725	4725	0
124	20231228	171200	212599260	4725	4725	4725	4725	0
125	20231228	171100	212599260	4725	4725	4725	4725	0
126	20231228	171000	212599260	4725	4725	4725	4725	0
127	20231228	170900	212599260	4725	4725	4725	4725	0
128	20231228	170800	212599260	4725	4725	4725	4725	0
129	20231228	170700	212599260	4725	4725	4725	4725	0
130	20231228	170600	212599260	4725	4725	4725	4725	0
131	20231228	170500	212599260	4725	4725	4725	4725	0
132	20231228	170400	212599260	4725	4725	4725	4725	0
133	20231228	170300	212599260	4725	4725	4725	4725	0
134	20231228	170200	212599260	4725	4725	4725	4725	0
135	20231228	170100	212599260	4725	4725	4725	4725	0
136	20231228	170000	212599260	4725	4725	4725	4725	0
137	20231228	165900	212599260	4725	4725	4725	4725	0
138	20231228	165800	212599260	4725	4725	4725	4725	0
139	20231228	165700	212599260	4725	4725	4725	4725	0
140	20231228	165600	212599260	4725	4725	4725	4725	0
141	20231228	165500	212599260	4725	4725	4725	4725	0
142	20231228	165400	212599260	4725	4725	4725	4725	0
143	20231228	165300	212599260	4725	4725	4725	4725	0
144	20231228	165200	212599260	4725	4725	4725	4725	0
145	20231228	165100	212599260	4725	4725	4725	4725	0
146	20231228	165000	212599260	4725	4725	4725	4725	0
147	20231228	164900	212599260	4725	4725	4725	4725	0
148	20231228	164800	212599260	4725	4725	4725	4725	0
149	20231228	164700	212599260	4725	4725	4725	4725	0
150	20231228	164600	212599260	4725	4725	4725	4725	0
151	20231228	164500	212599260	4725	4725	4725	4725	0
152	20231228	164400	212599260	4725	4725	4725	4725	365
153	20231228	164300	212599260	4725	4725	4725	4725	0
154	20231228	164200	212599260	4725	4725	4725	4725	0
155	20231228	164100	212599260	4725	4725	4725	4725	0
156	20231228	164000	212599260	4725	4725	4725	4725	0
157	20231228	163900	212599260	4725	4725	4725	4725	0
158	20231228	163800	212599260	4725	4725	4725	4725	0
159	20231228	163700	212599260	4725	4725	4725	4725	0
160	20231228	163600	212599260	4725	4725	4725	4725	0
161	20231228	163500	212599260	4725	4725	4725	4725	0
162	20231228	163400	212599260	4725	4725	4725	4725	0
163	20231228	163300	212599260	4725	4725	4725	4725	0
164	20231228	163200	212599260	4725	4725	4725	4725	0
165	20231228	163100	212599260	4725	4725	4725	4725	0
166	20231228	163000	212599260	4725	4725	4725	4725	0
167	20231228	162900	212599260	4725	4725	4725	4725	0
168	20231228	162800	212599260	4725	4725	4725	4725	0
169	20231228	162700	212599260	4725	4725	4725	4725	0
170	20231228	162600	212599260	4725	4725	4725	4725	0
171	20231228	162500	212599260	4725	4725	4725	4725	0
172	20231228	162400	212599260	4725	4725	4725	4725	0
173	20231228	162300	212599260	4725	4725	4725	4725	0
174	20231228	162200	212599260	4725	4725	4725	4725	0
175	20231228	162100	212599260	4725	4725	4725	4725	0
176	20231228	162000	212599260	4725	4725	4725	4725	0
177	20231228	161900	212599260	4725	4725	4725	4725	0
178	20231228	161800	212599260	4725	4725	4725	4725	0
179	20231228	161700	212599260	4725	4725	4725	4725	0
180	20231228	161600	212599260	4725	4725	4725	4725	0
181	20231228	161500	212599260	4725	4725	4725	4725	0
182	20231228	161400	212599260	4725	4725	4725	4725	365
183	20231228	161300	212599260	4725	4725	4725	4725	0
184	20231228	161200	212599260	4725	4725	4725	4725	0
185	20231228	161100	212599260	4725	4725	4725	4725	0
186	20231228	161000	212599260	4725	4725	4725	4725	0
187	20231228	160900	212599260	4725	4725	4725	4725	0
188	20231228	160800	212599260	4725	4725	4725	4725	0
189	20231228	160700	212599260	4725	4725	4725	4725	0
190	20231228	160600	212599260	4725	4725	4725	4725	0
191	20231228	160500	212599260	4725	4725	4725	4725	0
192	20231228	160400	212599260	4725	4725	4725	4725	0
193	20231228	160300	212599260	4725	4725	4725	4725	0
194	20231228	160200	212599260	4725	4725	4725	4725	0
195	20231228	160100	212599260	4725	4725	4725	4725	0
196	20231228	160000	212599260	4725	4725	4725	4725	0
197	20231228	155900	212599260	4725	4725	4725	4725	0
198	20231228	155800	212599260	4725	4725	4725	4725	0
199	20231228	155700	212599260	4725	4725	4725	4725	0
200	20231228	155600	212599260	4725	4725	4725	4725	0
201	20231228	155500	212599260	4725	4725	4725	4725	0
202	20231228	155400	212599260	4725	4725	4725	4725	0
203	20231228	155300	212599260	4725	4725	4725	4725	0
204	20231228	155200	212599260	4725	4725	4725	4725	0
205	20231228	155100	212599260	4725	4725	4725	4725	0
206	20231228	155000	212599260	4725	4725	4725	4725	0
207	20231228	154900	212599260	4725	4725	4725	4725	0
208	20231228	154800	212599260	4725	4725	4725	4725	0
209	20231228	154700	212599260	4725	4725	4725	4725	0
210	20231228	154600	212599260	4725	4725	4725	4725	0
211	20231228	154500	212599260	4725	4725	4725	4725	0
212	20231228	154400	212599260	4725	4725	4725	4725	365
213	20231228	154300	212599260	4725	4725	4725	4725	0
214	20231228	154200	212599260	4725	4725	4725	4725	0
215	20231228	154100	212599260	4725	4725	4725	4725	0
216	20231228	154000	212599260	4725	4725	4725	4725	0
217	20231228	153900	212599260	4725	4725	4725	4725	0
218	20231228	153800	212599260	4725	4725	4725	4725	0
219	20231228	153700	212599260	4725	4725	4725	4725	0
220	20231228	153600	212599260	4725	4725	4725	4725	0
221	20231228	153500	212599260	4725	4725	4725	4725	0
222	20231228	153400	212599260	4725	4725	4725	4725	0
223	20231228	153300	212599260	4725	4725	4725	4725	0
224	20231228	153200	212599260	4725	4725	4725	4725	0
225	20231228	153100	212599260	4725	4725	4725	4725	0
226	20231228	153000	212599260	4725	4725	4725	4725	365
227	20231228	152900	210874635	4725	4725	4725	4725	0
228	20231228	152800	210874635	4725	4725	4725	4725	0
229	20231228	152700	210874635	4725	4725	4725	4725	0
230	20231228	152600	210874635	4725	4725	4725	4725	0
231	20231228	152500	210874635	4725	4725	4725	4725	0
232	20231228	152400	210874635	4725	4725	4725	4725	0
233	20231228	152300	210874635	4725	4725	4725	4725	0
234	20231228	152200	210874635	4725	4725	4725	4725	0
235	20231228	152100	210874635	4725	4725	4725	4725	0
236	20231228	152000	210874635	4725	4725	4725	4725	0
237	20231228	151900	210874635	4725	4725	4725	4725	0
238	20231228	151800	210874635	4725	4710	4725	4710	46
239	20231228	151700	210657960	4725	4725	4725	4725	1
240	20231228	151600	210653235	4715	4725	4725	4715	154
241	20231228	151500	209925595	4725	4725	4725	4725	0
242	20231228	151400	209925595	4725	4725	4725	4725	0
243	20231228	151300	209925595	4725	4725	4725	4725	163
244	20231228	151200	209155420	4725	4725	4725	4725	0
245	20231228	151100	209155420	4725	4725	4725	4725	0
246	20231228	151000	209155420	4725	4725	4725	4725	149
247	20231228	150900	208451395	4700	4725	4725	4700	22
248	20231228	150800	208347945	4695	4695	4695	4695	43
249	20231228	150700	208146060	4725	4725	4725	4725	0
250	20231228	150600	208146060	4725	4725	4725	4725	0
251	20231228	150500	208146060	4725	4725	4725	4725	30
252	20231228	150400	208004310	4725	4725	4725	4725	105
253	20231228	150300	207508185	4725	4725	4725	4725	0
254	20231228	150200	207508185	4725	4725	4725	4725	0
255	20231228	150100	207508185	4725	4725	4725	4725	2
256	20231228	150000	207498735	4725	4725	4725	4725	105
257	20231228	145900	207002610	4725	4715	4725	4715	425
258	20231228	145800	204995595	4715	4715	4715	4715	2
259	20231228	145700	204986165	4700	4700	4700	4700	100
260	20231228	145600	204516165	4700	4700	4700	4700	1610
261	20231228	145500	196949165	4700	4700	4700	4700	1132
262	20231228	145400	191628765	4695	4695	4695	4695	0
263	20231228	145300	191628765	4695	4695	4695	4695	800
264	20231228	145200	187872765	4695	4695	4695	4695	110
265	20231228	145100	187356315	4700	4700	4700	4700	0
266	20231228	145000	187356315	4700	4700	4700	4700	0
267	20231228	144900	187356315	4700	4700	4700	4700	0
268	20231228	144800	187356315	4700	4700	4700	4700	265
269	20231228	144700	186110815	4700	4700	4700	4700	0
270	20231228	144600	186110815	4700	4700	4700	4700	0
271	20231228	144500	186110815	4700	4700	4700	4700	0
272	20231228	144400	186110815	4700	4700	4700	4700	1
273	20231228	144300	186106115	4700	4700	4700	4700	1
274	20231228	144200	186101415	4690	4695	4700	4690	2270
275	20231228	144100	175447015	4700	4700	4700	4700	1
276	20231228	144000	175442315	4695	4695	4695	4695	70
277	20231228	143900	175113665	4695	4695	4695	4695	781
278	20231228	143800	171446870	4700	4695	4700	4695	202
279	20231228	143700	170498475	4700	4700	4700	4700	0
280	20231228	143600	170498475	4700	4700	4700	4695	27
281	20231228	143500	170371700	4690	4690	4690	4690	0
282	20231228	143400	170371700	4690	4690	4690	4690	0
283	20231228	143300	170371700	4690	4695	4695	4690	526
284	20231228	143200	167902235	4700	4700	4700	4700	1
285	20231228	143100	167897535	4695	4695	4695	4695	2
286	20231228	143000	167888145	4700	4700	4700	4700	0
287	20231228	142900	167888145	4700	4700	4700	4700	0
288	20231228	142800	167888145	4700	4700	4700	4700	0
289	20231228	142700	167888145	4700	4700	4700	4700	3
290	20231228	142600	167874045	4700	4700	4700	4700	0
291	20231228	142500	167874045	4700	4700	4700	4700	0
292	20231228	142400	167874045	4700	4700	4700	4700	0
293	20231228	142300	167874045	4700	4700	4700	4700	2
294	20231228	142200	167864645	4695	4695	4695	4695	6
295	20231228	142100	167836475	4700	4700	4700	4700	2
296	20231228	142000	167827075	4695	4695	4695	4695	6
297	20231228	141900	167798905	4700	4700	4700	4700	0
298	20231228	141800	167798905	4700	4700	4700	4700	0
299	20231228	141700	167798905	4700	4700	4700	4700	0
300	20231228	141600	167798905	4700	4700	4700	4700	0
301	20231228	141500	167798905	4700	4700	4700	4700	0
302	20231228	141400	167798905	4700	4700	4700	4700	0
303	20231228	141300	167798905	4700	4700	4700	4700	0
304	20231228	141200	167798905	4700	4700	4700	4700	0
305	20231228	141100	167798905	4700	4700	4700	4700	2
306	20231228	141000	167789505	4700	4700	4700	4700	0
307	20231228	140900	167789505	4700	4700	4700	4695	5
308	20231228	140800	167766010	4695	4695	4695	4695	75
309	20231228	140700	167413885	4700	4700	4700	4700	1
310	20231228	140600	167409185	4700	4700	4700	4700	7
311	20231228	140500	167376285	4695	4695	4695	4695	0
312	20231228	140400	167376285	4695	4695	4695	4695	30
313	20231228	140300	167235435	4700	4700	4700	4700	0
314	20231228	140200	167235435	4700	4700	4700	4700	0
315	20231228	140100	167235435	4700	4700	4700	4700	0
316	20231228	140000	167235435	4700	4700	4700	4700	0
317	20231228	135900	167235435	4700	4700	4700	4700	0
318	20231228	135800	167235435	4700	4700	4700	4700	0
319	20231228	135700	167235435	4700	4695	4700	4695	4
320	20231228	135600	167216645	4695	4695	4695	4695	0
321	20231228	135500	167216645	4695	4695	4695	4695	2
322	20231228	135400	167207255	4695	4695	4695	4695	14
323	20231228	135300	167141525	4695	4695	4695	4695	0
324	20231228	135200	167141525	4695	4695	4695	4695	0
325	20231228	135100	167141525	4695	4695	4695	4695	0
326	20231228	135000	167141525	4695	4695	4695	4695	1
327	20231228	134900	167136830	4695	4695	4695	4695	1
328	20231228	134800	167132135	4690	4690	4690	4690	0
329	20231228	134700	167132135	4690	4695	4700	4690	274
330	20231228	134600	165846190	4690	4700	4700	4690	3946
331	20231228	134500	147304145	4715	4715	4715	4715	0
332	20231228	134400	147304145	4715	4715	4715	4715	0
333	20231228	134300	147304145	4715	4715	4715	4715	0
334	20231228	134200	147304145	4715	4715	4715	4715	0
335	20231228	134100	147304145	4715	4710	4715	4710	2
336	20231228	134000	147294720	4715	4715	4715	4715	6
337	20231228	133900	147266430	4715	4715	4715	4715	0
338	20231228	133800	147266430	4715	4715	4715	4715	0
339	20231228	133700	147266430	4715	4715	4715	4715	0
340	20231228	133600	147266430	4715	4715	4715	4715	10
341	20231228	133500	147219280	4700	4700	4700	4700	0
342	20231228	133400	147219280	4700	4700	4700	4700	0
343	20231228	133300	147219280	4700	4710	4710	4700	1500
344	20231228	133200	140158675	4715	4715	4715	4715	99
345	20231228	133100	139691890	4715	4715	4715	4715	0
346	20231228	133000	139691890	4715	4715	4715	4715	1
347	20231228	132900	139687175	4715	4715	4715	4715	1
348	20231228	132800	139682460	4715	4715	4715	4715	108
349	20231228	132700	139173240	4715	4715	4715	4715	0
350	20231228	132600	139173240	4715	4715	4715	4715	0
351	20231228	132500	139173240	4715	4725	4725	4715	334
352	20231228	132400	137598310	4730	4725	4730	4725	22
353	20231228	132300	137494355	4725	4725	4725	4725	0
354	20231228	132200	137494355	4725	4725	4725	4725	1
355	20231228	132100	137489630	4730	4730	4730	4730	317
356	20231228	132000	135990220	4730	4730	4730	4730	0
357	20231228	131900	135990220	4730	4730	4730	4730	0
358	20231228	131800	135990220	4730	4730	4730	4730	1
359	20231228	131700	135985490	4715	4715	4715	4715	0
360	20231228	131600	135985490	4715	4715	4715	4715	0
361	20231228	131500	135985490	4715	4715	4715	4715	0
362	20231228	131400	135985490	4715	4715	4715	4715	99
363	20231228	131300	135518705	4715	4715	4715	4715	0
364	20231228	131200	135518705	4715	4715	4715	4715	5
365	20231228	131100	135495130	4730	4730	4730	4730	0
366	20231228	131000	135495130	4730	4730	4730	4730	0
367	20231228	130900	135495130	4730	4730	4730	4730	0
368	20231228	130800	135495130	4730	4730	4730	4730	6
369	20231228	130700	135466750	4730	4730	4730	4730	0
370	20231228	130600	135466750	4730	4730	4730	4730	0
371	20231228	130500	135466750	4730	4730	4730	4730	0
372	20231228	130400	135466750	4730	4730	4730	4730	0
373	20231228	130300	135466750	4730	4725	4730	4725	100
374	20231228	130200	134993755	4710	4710	4710	4710	0
375	20231228	130100	134993755	4710	4710	4710	4710	0
376	20231228	130000	134993755	4710	4710	4710	4710	0
377	20231228	125900	134993755	4710	4710	4710	4710	100
378	20231228	125800	134522755	4730	4730	4730	4730	0
379	20231228	125700	134522755	4730	4730	4730	4730	0
380	20231228	125600	134522755	4730	4730	4730	4730	36
381	20231228	125500	134352475	4725	4715	4725	4715	500
382	20231228	125400	131990775	4715	4720	4720	4715	13
383	20231228	125300	131929475	4720	4720	4720	4720	0
384	20231228	125200	131929475	4720	4720	4720	4720	0
385	20231228	125100	131929475	4720	4720	4720	4720	0
386	20231228	125000	131929475	4720	4720	4720	4720	676
387	20231228	124900	128738755	4725	4725	4725	4725	0
388	20231228	124800	128738755	4725	4725	4725	4725	57
389	20231228	124700	128469430	4720	4720	4720	4720	0
390	20231228	124600	128469430	4720	4720	4720	4720	0
391	20231228	124500	128469430	4720	4720	4720	4720	205
392	20231228	124400	127501830	4730	4730	4730	4730	0
393	20231228	124300	127501830	4730	4730	4730	4730	0
394	20231228	124200	127501830	4730	4725	4730	4725	35
395	20231228	124100	127336290	4720	4720	4720	4720	62
396	20231228	124000	127043650	4710	4710	4710	4710	0
397	20231228	123900	127043650	4710	4710	4710	4710	0
398	20231228	123800	127043650	4710	4710	4710	4710	0
399	20231228	123700	127043650	4710	4710	4710	4710	1
400	20231228	123600	127038940	4720	4715	4720	4715	36
401	20231228	123500	126869045	4710	4710	4710	4710	1
402	20231228	123400	126864335	4715	4715	4715	4715	1
403	20231228	123300	126859620	4715	4715	4715	4715	0
404	20231228	123200	126859620	4715	4715	4715	4715	0
405	20231228	123100	126859620	4715	4715	4715	4715	91
406	20231228	123000	126430555	4715	4715	4715	4715	318
407	20231228	122900	124931185	4715	4715	4715	4715	0
408	20231228	122800	124931185	4715	4715	4715	4715	0
409	20231228	122700	124931185	4715	4715	4715	4715	0
410	20231228	122600	124931185	4715	4715	4715	4715	2
411	20231228	122500	124921755	4715	4715	4715	4715	7
412	20231228	122400	124888750	4715	4715	4715	4715	0
413	20231228	122300	124888750	4715	4715	4715	4715	0
414	20231228	122200	124888750	4715	4715	4715	4715	0
415	20231228	122100	124888750	4715	4715	4715	4715	310
416	20231228	122000	123427100	4715	4715	4715	4715	10
417	20231228	121900	123379950	4710	4710	4710	4710	0
418	20231228	121800	123379950	4710	4710	4710	4710	2
419	20231228	121700	123370530	4710	4710	4710	4710	7
420	20231228	121600	123337560	4715	4715	4715	4715	0
421	20231228	121500	123337560	4715	4715	4715	4715	30
422	20231228	121400	123196110	4715	4715	4715	4715	0
423	20231228	121300	123196110	4715	4715	4715	4715	0
424	20231228	121200	123196110	4715	4715	4715	4715	0
425	20231228	121100	123196110	4715	4715	4715	4715	0
426	20231228	121000	123196110	4715	4715	4715	4715	4
427	20231228	120900	123177250	4715	4715	4715	4715	0
428	20231228	120800	123177250	4715	4715	4715	4715	9
429	20231228	120700	123134815	4715	4715	4715	4715	0
430	20231228	120600	123134815	4715	4715	4715	4715	1
431	20231228	120500	123130100	4715	4715	4715	4715	165
432	20231228	120400	122352125	4715	4715	4715	4715	0
433	20231228	120300	122352125	4715	4710	4715	4710	637
434	20231228	120200	119349170	4715	4715	4715	4715	0
435	20231228	120100	119349170	4715	4715	4715	4715	3
436	20231228	120000	119335025	4715	4715	4715	4715	0
437	20231228	115900	119335025	4715	4715	4715	4715	0
438	20231228	115800	119335025	4715	4715	4715	4715	1
439	20231228	115700	119330310	4710	4715	4715	4710	2
440	20231228	115600	119320885	4710	4710	4710	4710	0
441	20231228	115500	119320885	4710	4710	4710	4710	1
442	20231228	115400	119316175	4715	4715	4715	4715	1
443	20231228	115300	119311460	4710	4710	4710	4710	0
444	20231228	115200	119311460	4710	4710	4710	4710	1
445	20231228	115100	119306750	4710	4710	4710	4710	0
446	20231228	115000	119306750	4710	4710	4710	4710	6
447	20231228	114900	119278490	4715	4715	4715	4715	0
448	20231228	114800	119278490	4715	4715	4715	4715	150
449	20231228	114700	118571240	4715	4715	4715	4715	0
450	20231228	114600	118571240	4715	4715	4715	4715	0
451	20231228	114500	118571240	4715	4715	4715	4715	1
452	20231228	114400	118566525	4700	4710	4715	4700	99
453	20231228	114300	118100425	4710	4715	4715	4710	301
454	20231228	114200	116682710	4710	4715	4715	4710	4
455	20231228	114100	116663855	4715	4715	4715	4715	0
456	20231228	114000	116663855	4715	4715	4715	4715	0
457	20231228	113900	116663855	4715	4715	4715	4715	0
458	20231228	113800	116663855	4715	4715	4715	4715	0
459	20231228	113700	116663855	4715	4715	4715	4715	0
460	20231228	113600	116663855	4715	4715	4715	4715	1
461	20231228	113500	116659140	4715	4715	4715	4715	1
462	20231228	113400	116654425	4710	4710	4710	4710	2
463	20231228	113300	116645005	4715	4715	4715	4715	0
464	20231228	113200	116645005	4715	4715	4715	4715	284
465	20231228	113100	115305945	4715	4710	4715	4710	20
466	20231228	113000	115211740	4715	4715	4715	4715	0
467	20231228	112900	115211740	4715	4715	4715	4715	0
468	20231228	112800	115211740	4715	4715	4715	4715	1
469	20231228	112700	115207025	4710	4710	4710	4710	0
470	20231228	112600	115207025	4710	4710	4710	4710	0
471	20231228	112500	115207025	4710	4710	4710	4710	5
472	20231228	112400	115183475	4710	4710	4710	4710	2
473	20231228	112300	115174055	4705	4705	4705	4705	63
474	20231228	112200	114877640	4705	4705	4705	4705	0
475	20231228	112100	114877640	4705	4705	4705	4705	38
476	20231228	112000	114698850	4705	4705	4705	4705	1
477	20231228	111900	114694145	4705	4705	4705	4705	1
478	20231228	111800	114689440	4700	4700	4700	4700	0
479	20231228	111700	114689440	4700	4700	4700	4700	5
480	20231228	111600	114665940	4705	4705	4705	4705	133
481	20231228	111500	114040175	4705	4705	4705	4705	0
482	20231228	111400	114040175	4705	4705	4705	4705	93
483	20231228	111300	113602610	4705	4705	4705	4705	218
484	20231228	111200	112576920	4710	4710	4710	4710	1
485	20231228	111100	112572210	4710	4710	4710	4710	0
486	20231228	111000	112572210	4710	4710	4710	4710	1188
487	20231228	110900	106976730	4715	4715	4715	4715	2
488	20231228	110800	106967300	4710	4710	4710	4710	0
489	20231228	110700	106967300	4710	4710	4710	4710	285
490	20231228	110600	105624950	4715	4710	4715	4710	406
491	20231228	110500	103712665	4715	4715	4715	4715	0
492	20231228	110400	103712665	4715	4715	4715	4715	0
493	20231228	110300	103712665	4715	4715	4715	4715	0
494	20231228	110200	103712665	4715	4715	4715	4715	0
495	20231228	110100	103712665	4715	4715	4715	4715	78
496	20231228	110000	103344895	4715	4715	4715	4715	100
497	20231228	105900	102873395	4715	4715	4715	4715	0
498	20231228	105800	102873395	4715	4710	4715	4705	222
499	20231228	105700	101827865	4710	4710	4710	4710	0
500	20231228	105600	101827865	4710	4710	4710	4710	30
501	20231228	105500	101686565	4710	4710	4710	4710	20
502	20231228	105400	101592365	4710	4710	4710	4710	5
503	20231228	105300	101568815	4710	4710	4710	4710	0
504	20231228	105200	101568815	4710	4710	4710	4710	100
505	20231228	105100	101097815	4710	4710	4710	4710	0
506	20231228	105000	101097815	4710	4715	4715	4710	5
507	20231228	104900	101074255	4700	4700	4700	4700	0
508	20231228	104800	101074255	4700	4700	4700	4700	1
509	20231228	104700	101069555	4700	4705	4705	4700	1258
510	20231228	104600	95154430	4710	4710	4710	4710	0
511	20231228	104500	95154430	4710	4710	4710	4710	0
512	20231228	104400	95154430	4710	4710	4710	4710	0
513	20231228	104300	95154430	4710	4715	4715	4710	52
514	20231228	104200	94909490	4710	4710	4710	4710	55
515	20231228	104100	94650440	4705	4705	4705	4705	4
516	20231228	104000	94631620	4720	4720	4720	4720	0
517	20231228	103900	94631620	4720	4720	4720	4720	10
518	20231228	103800	94584420	4720	4720	4720	4720	30
519	20231228	103700	94442820	4720	4705	4720	4705	13
520	20231228	103600	94381520	4705	4705	4705	4705	0
521	20231228	103500	94381520	4705	4705	4705	4705	100
522	20231228	103400	93911020	4710	4710	4710	4710	3
523	20231228	103300	93896890	4710	4710	4710	4710	0
524	20231228	103200	93896890	4710	4710	4710	4710	54
525	20231228	103100	93642550	4705	4705	4705	4705	70
526	20231228	103000	93313200	4710	4710	4710	4710	0
527	20231228	102900	93313200	4710	4710	4710	4710	300
528	20231228	102800	91900200	4710	4710	4710	4710	10
529	20231228	102700	91853100	4710	4710	4710	4710	2
530	20231228	102600	91843680	4710	4710	4710	4710	1
531	20231228	102500	91838970	4710	4710	4710	4710	0
532	20231228	102400	91838970	4710	4710	4710	4710	0
533	20231228	102300	91838970	4710	4710	4710	4710	54
534	20231228	102200	91584630	4710	4710	4710	4710	1
535	20231228	102100	91579920	4705	4705	4705	4705	0
536	20231228	102000	91579920	4705	4705	4705	4705	0
537	20231228	101900	91579920	4705	4705	4705	4705	4
538	20231228	101800	91561100	4705	4730	4730	4705	5
539	20231228	101700	91537475	4725	4725	4725	4725	211
540	20231228	101600	90540500	4730	4730	4730	4730	104
541	20231228	101500	90048580	4735	4730	4735	4730	1290
542	20231228	101400	83941415	4735	4700	4735	4700	3164
543	20231228	101300	69023555	4695	4685	4695	4685	616
544	20231228	101200	66132540	4685	4685	4685	4685	2
545	20231228	101100	66123170	4690	4680	4695	4680	1229
546	20231228	101000	60362535	4680	4680	4680	4680	0
547	20231228	100900	60362535	4680	4680	4680	4680	0
548	20231228	100800	60362535	4680	4680	4680	4680	0
549	20231228	100700	60362535	4680	4680	4680	4680	0
550	20231228	100600	60362535	4680	4680	4680	4680	1
551	20231228	100500	60357855	4680	4675	4680	4675	101
552	20231228	100400	59885675	4675	4675	4675	4675	1
553	20231228	100300	59881000	4650	4650	4650	4650	0
554	20231228	100200	59881000	4650	4650	4650	4650	0
555	20231228	100100	59881000	4650	4650	4650	4650	3
556	20231228	100000	59867050	4675	4670	4675	4670	30
557	20231228	095900	59726910	4670	4670	4670	4670	0
558	20231228	095800	59726910	4670	4670	4670	4670	0
559	20231228	095700	59726910	4670	4670	4670	4670	30
560	20231228	095600	59586810	4675	4650	4675	4650	50
561	20231228	095500	59354205	4650	4650	4650	4650	159
562	20231228	095400	58614855	4650	4645	4650	4645	52
563	20231228	095300	58373060	4645	4645	4645	4645	78
564	20231228	095200	58010750	4645	4645	4645	4645	20
565	20231228	095100	57917850	4645	4645	4645	4645	1
566	20231228	095000	57913205	4640	4635	4640	4630	490
567	20231228	094900	55640410	4635	4635	4635	4635	20
568	20231228	094800	55547710	4640	4640	4640	4640	0
569	20231228	094700	55547710	4640	4635	4640	4635	861
570	20231228	094600	51556960	4635	4635	4635	4635	434
571	20231228	094500	49545370	4640	4640	4640	4640	91
572	20231228	094400	49123130	4640	4640	4640	4640	0
573	20231228	094300	49123130	4640	4640	4640	4640	210
574	20231228	094200	48148730	4645	4650	4650	4645	56
575	20231228	094100	47888510	4645	4645	4645	4645	214
576	20231228	094000	46894480	4645	4645	4645	4645	30
577	20231228	093900	46755130	4645	4645	4645	4645	209
578	20231228	093800	45784325	4650	4650	4650	4650	22
579	20231228	093700	45682025	4650	4650	4650	4650	4
580	20231228	093600	45663425	4650	4650	4650	4650	8
581	20231228	093500	45626225	4650	4650	4650	4650	0
582	20231228	093400	45626225	4650	4650	4650	4650	0
583	20231228	093300	45626225	4650	4650	4650	4650	0
584	20231228	093200	45626225	4650	4650	4650	4650	200
585	20231228	093100	44696225	4650	4650	4650	4650	503
586	20231228	093000	42357275	4660	4660	4660	4660	1
587	20231228	092900	42352615	4650	4660	4660	4650	500
588	20231228	092800	40026345	4660	4660	4660	4660	0
589	20231228	092700	40026345	4660	4665	4665	4660	6
590	20231228	092600	39998360	4665	4665	4665	4665	0
591	20231228	092500	39998360	4665	4670	4670	4660	11
592	20231228	092400	39947040	4675	4670	4675	4670	38
593	20231228	092300	39769575	4670	4670	4670	4670	0
594	20231228	092200	39769575	4670	4670	4670	4670	1
595	20231228	092100	39764905	4675	4675	4675	4675	1
596	20231228	092000	39760230	4680	4675	4680	4675	101
597	20231228	091900	39288050	4670	4665	4670	4665	178
598	20231228	091800	38457055	4665	4655	4665	4655	9
599	20231228	091700	38415150	4665	4660	4665	4660	3
600	20231228	091600	38401160	4655	4665	4665	4655	388
601	20231228	091500	36593090	4675	4675	4675	4675	100
602	20231228	091400	36125590	4675	4675	4675	4675	0
603	20231228	091300	36125590	4675	4660	4675	4660	2619
604	20231228	091200	23921010	4660	4660	4660	4660	2188
605	20231228	091100	13724930	4655	4655	4655	4655	0
606	20231228	091000	13724930	4655	4660	4660	4655	16
607	20231228	090900	13650420	4670	4670	4670	4670	20
608	20231228	090800	13557020	4670	4650	4670	4650	508
609	20231228	090700	11194755	4650	4675	4675	4650	863
610	20231228	090600	7177475	4660	4675	4675	4660	2
611	20231228	090500	7168140	4675	4675	4675	4675	0
612	20231228	090400	7168140	4675	4675	4675	4675	10
613	20231228	090300	7121390	4675	4670	4675	4670	39
614	20231228	090200	6939155	4675	4675	4675	4675	10
615	20231228	090100	6892405	4675	4650	4675	4630	1082
616	20231228	090000	1865330	4675	4685	4685	4650	399