KissMeData/100700/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	200800	95498305	2860	2860	2860	2860	2021
3	20231228	200700	95498305	2860	2860	2860	2860	0
4	20231228	200600	95498305	2860	2860	2860	2860	0
5	20231228	200500	95498305	2860	2860	2860	2860	0
6	20231228	200400	95498305	2860	2860	2860	2860	0
7	20231228	200300	95498305	2860	2860	2860	2860	0
8	20231228	200200	95498305	2860	2860	2860	2860	0
9	20231228	200100	95498305	2860	2860	2860	2860	0
10	20231228	200000	95498305	2860	2860	2860	2860	0
11	20231228	195900	95498305	2860	2860	2860	2860	0
12	20231228	195800	95498305	2860	2860	2860	2860	0
13	20231228	195700	95498305	2860	2860	2860	2860	0
14	20231228	195600	95498305	2860	2860	2860	2860	0
15	20231228	195500	95498305	2860	2860	2860	2860	0
16	20231228	195400	95498305	2860	2860	2860	2860	0
17	20231228	195300	95498305	2860	2860	2860	2860	0
18	20231228	195200	95498305	2860	2860	2860	2860	0
19	20231228	195100	95498305	2860	2860	2860	2860	0
20	20231228	195000	95498305	2860	2860	2860	2860	0
21	20231228	194900	95498305	2860	2860	2860	2860	0
22	20231228	194800	95498305	2860	2860	2860	2860	0
23	20231228	194700	95498305	2860	2860	2860	2860	0
24	20231228	194600	95498305	2860	2860	2860	2860	0
25	20231228	194500	95498305	2860	2860	2860	2860	0
26	20231228	194400	95498305	2860	2860	2860	2860	0
27	20231228	194300	95498305	2860	2860	2860	2860	0
28	20231228	194200	95498305	2860	2860	2860	2860	0
29	20231228	194100	95498305	2860	2860	2860	2860	0
30	20231228	194000	95498305	2860	2860	2860	2860	0
31	20231228	193900	95498305	2860	2860	2860	2860	0
32	20231228	193800	95498305	2860	2860	2860	2860	2021
33	20231228	193700	95498305	2860	2860	2860	2860	0
34	20231228	193600	95498305	2860	2860	2860	2860	0
35	20231228	193500	95498305	2860	2860	2860	2860	0
36	20231228	193400	95498305	2860	2860	2860	2860	0
37	20231228	193300	95498305	2860	2860	2860	2860	0
38	20231228	193200	95498305	2860	2860	2860	2860	0
39	20231228	193100	95498305	2860	2860	2860	2860	0
40	20231228	193000	95498305	2860	2860	2860	2860	0
41	20231228	192900	95498305	2860	2860	2860	2860	0
42	20231228	192800	95498305	2860	2860	2860	2860	0
43	20231228	192700	95498305	2860	2860	2860	2860	0
44	20231228	192600	95498305	2860	2860	2860	2860	0
45	20231228	192500	95498305	2860	2860	2860	2860	0
46	20231228	192400	95498305	2860	2860	2860	2860	0
47	20231228	192300	95498305	2860	2860	2860	2860	0
48	20231228	192200	95498305	2860	2860	2860	2860	0
49	20231228	192100	95498305	2860	2860	2860	2860	0
50	20231228	192000	95498305	2860	2860	2860	2860	0
51	20231228	191900	95498305	2860	2860	2860	2860	0
52	20231228	191800	95498305	2860	2860	2860	2860	0
53	20231228	191700	95498305	2860	2860	2860	2860	0
54	20231228	191600	95498305	2860	2860	2860	2860	0
55	20231228	191500	95498305	2860	2860	2860	2860	0
56	20231228	191400	95498305	2860	2860	2860	2860	0
57	20231228	191300	95498305	2860	2860	2860	2860	0
58	20231228	191200	95498305	2860	2860	2860	2860	0
59	20231228	191100	95498305	2860	2860	2860	2860	0
60	20231228	191000	95498305	2860	2860	2860	2860	0
61	20231228	190900	95498305	2860	2860	2860	2860	0
62	20231228	190800	95498305	2860	2860	2860	2860	2021
63	20231228	190700	95498305	2860	2860	2860	2860	0
64	20231228	190600	95498305	2860	2860	2860	2860	0
65	20231228	190500	95498305	2860	2860	2860	2860	0
66	20231228	190400	95498305	2860	2860	2860	2860	0
67	20231228	190300	95498305	2860	2860	2860	2860	0
68	20231228	190200	95498305	2860	2860	2860	2860	0
69	20231228	190100	95498305	2860	2860	2860	2860	0
70	20231228	190000	95498305	2860	2860	2860	2860	0
71	20231228	185900	95498305	2860	2860	2860	2860	0
72	20231228	185800	95498305	2860	2860	2860	2860	0
73	20231228	185700	95498305	2860	2860	2860	2860	0
74	20231228	185600	95498305	2860	2860	2860	2860	0
75	20231228	185500	95498305	2860	2860	2860	2860	0
76	20231228	185400	95498305	2860	2860	2860	2860	0
77	20231228	185300	95498305	2860	2860	2860	2860	0
78	20231228	185200	95498305	2860	2860	2860	2860	0
79	20231228	185100	95498305	2860	2860	2860	2860	0
80	20231228	185000	95498305	2860	2860	2860	2860	0
81	20231228	184900	95498305	2860	2860	2860	2860	0
82	20231228	184800	95498305	2860	2860	2860	2860	0
83	20231228	184700	95498305	2860	2860	2860	2860	0
84	20231228	184600	95498305	2860	2860	2860	2860	0
85	20231228	184500	95498305	2860	2860	2860	2860	0
86	20231228	184400	95498305	2860	2860	2860	2860	0
87	20231228	184300	95498305	2860	2860	2860	2860	0
88	20231228	184200	95498305	2860	2860	2860	2860	0
89	20231228	184100	95498305	2860	2860	2860	2860	0
90	20231228	184000	95498305	2860	2860	2860	2860	0
91	20231228	183900	95498305	2860	2860	2860	2860	0
92	20231228	183800	95498305	2860	2860	2860	2860	2021
93	20231228	183700	95498305	2860	2860	2860	2860	0
94	20231228	183600	95498305	2860	2860	2860	2860	0
95	20231228	183500	95498305	2860	2860	2860	2860	0
96	20231228	183400	95498305	2860	2860	2860	2860	0
97	20231228	183300	95498305	2860	2860	2860	2860	0
98	20231228	183200	95498305	2860	2860	2860	2860	0
99	20231228	183100	95498305	2860	2860	2860	2860	0
100	20231228	183000	95498305	2860	2860	2860	2860	0
101	20231228	182900	95498305	2860	2860	2860	2860	0
102	20231228	182800	95498305	2860	2860	2860	2860	0
103	20231228	182700	95498305	2860	2860	2860	2860	0
104	20231228	182600	95498305	2860	2860	2860	2860	0
105	20231228	182500	95498305	2860	2860	2860	2860	0
106	20231228	182400	95498305	2860	2860	2860	2860	0
107	20231228	182300	95498305	2860	2860	2860	2860	0
108	20231228	182200	95498305	2860	2860	2860	2860	0
109	20231228	182100	95498305	2860	2860	2860	2860	0
110	20231228	182000	95498305	2860	2860	2860	2860	0
111	20231228	181900	95498305	2860	2860	2860	2860	0
112	20231228	181800	95498305	2860	2860	2860	2860	0
113	20231228	181700	95498305	2860	2860	2860	2860	0
114	20231228	181600	95498305	2860	2860	2860	2860	0
115	20231228	181500	95498305	2860	2860	2860	2860	0
116	20231228	181400	95498305	2860	2860	2860	2860	0
117	20231228	181300	95498305	2860	2860	2860	2860	0
118	20231228	181200	95498305	2860	2860	2860	2860	0
119	20231228	181100	95498305	2860	2860	2860	2860	0
120	20231228	181000	95498305	2860	2860	2860	2860	0
121	20231228	180900	95498305	2860	2860	2860	2860	0
122	20231228	180800	95498305	2860	2860	2860	2860	2021
123	20231228	180700	95498305	2860	2860	2860	2860	0
124	20231228	180600	95498305	2860	2860	2860	2860	0
125	20231228	180500	95498305	2860	2860	2860	2860	0
126	20231228	180400	95498305	2860	2860	2860	2860	0
127	20231228	180300	95498305	2860	2860	2860	2860	0
128	20231228	180200	95498305	2860	2860	2860	2860	0
129	20231228	180100	95498305	2860	2860	2860	2860	0
130	20231228	180000	95498305	2860	2860	2860	2860	0
131	20231228	175900	95498305	2860	2860	2860	2860	0
132	20231228	175800	95498305	2860	2860	2860	2860	0
133	20231228	175700	95498305	2860	2860	2860	2860	0
134	20231228	175600	95498305	2860	2860	2860	2860	0
135	20231228	175500	95498305	2860	2860	2860	2860	0
136	20231228	175400	95498305	2860	2860	2860	2860	0
137	20231228	175300	95498305	2860	2860	2860	2860	0
138	20231228	175200	95498305	2860	2860	2860	2860	0
139	20231228	175100	95498305	2860	2860	2860	2860	0
140	20231228	175000	95498305	2860	2860	2860	2860	0
141	20231228	174900	95498305	2860	2860	2860	2860	0
142	20231228	174800	95498305	2860	2860	2860	2860	0
143	20231228	174700	95498305	2860	2860	2860	2860	0
144	20231228	174600	95498305	2860	2860	2860	2860	0
145	20231228	174500	95498305	2860	2860	2860	2860	0
146	20231228	174400	95498305	2860	2860	2860	2860	0
147	20231228	174300	95498305	2860	2860	2860	2860	0
148	20231228	174200	95498305	2860	2860	2860	2860	0
149	20231228	174100	95498305	2860	2860	2860	2860	0
150	20231228	174000	95498305	2860	2860	2860	2860	0
151	20231228	173900	95498305	2860	2860	2860	2860	0
152	20231228	173800	95498305	2860	2860	2860	2860	2021
153	20231228	173700	95498305	2860	2860	2860	2860	0
154	20231228	173600	95498305	2860	2860	2860	2860	0
155	20231228	173500	95498305	2860	2860	2860	2860	0
156	20231228	173400	95498305	2860	2860	2860	2860	0
157	20231228	173300	95498305	2860	2860	2860	2860	0
158	20231228	173200	95498305	2860	2860	2860	2860	0
159	20231228	173100	95498305	2860	2860	2860	2860	0
160	20231228	173000	95498305	2860	2860	2860	2860	0
161	20231228	172900	95498305	2860	2860	2860	2860	0
162	20231228	172800	95498305	2860	2860	2860	2860	0
163	20231228	172700	95498305	2860	2860	2860	2860	0
164	20231228	172600	95498305	2860	2860	2860	2860	0
165	20231228	172500	95498305	2860	2860	2860	2860	0
166	20231228	172400	95498305	2860	2860	2860	2860	0
167	20231228	172300	95498305	2860	2860	2860	2860	0
168	20231228	172200	95498305	2860	2860	2860	2860	0
169	20231228	172100	95498305	2860	2860	2860	2860	0
170	20231228	172000	95498305	2860	2860	2860	2860	0
171	20231228	171900	95498305	2860	2860	2860	2860	0
172	20231228	171800	95498305	2860	2860	2860	2860	0
173	20231228	171700	95498305	2860	2860	2860	2860	0
174	20231228	171600	95498305	2860	2860	2860	2860	0
175	20231228	171500	95498305	2860	2860	2860	2860	0
176	20231228	171400	95498305	2860	2860	2860	2860	0
177	20231228	171300	95498305	2860	2860	2860	2860	0
178	20231228	171200	95498305	2860	2860	2860	2860	0
179	20231228	171100	95498305	2860	2860	2860	2860	0
180	20231228	171000	95498305	2860	2860	2860	2860	0
181	20231228	170900	95498305	2860	2860	2860	2860	0
182	20231228	170800	95498305	2860	2860	2860	2860	2021
183	20231228	170700	95498305	2860	2860	2860	2860	0
184	20231228	170600	95498305	2860	2860	2860	2860	0
185	20231228	170500	95498305	2860	2860	2860	2860	0
186	20231228	170400	95498305	2860	2860	2860	2860	0
187	20231228	170300	95498305	2860	2860	2860	2860	0
188	20231228	170200	95498305	2860	2860	2860	2860	0
189	20231228	170100	95498305	2860	2860	2860	2860	0
190	20231228	170000	95498305	2860	2860	2860	2860	0
191	20231228	165900	95498305	2860	2860	2860	2860	0
192	20231228	165800	95498305	2860	2860	2860	2860	0
193	20231228	165700	95498305	2860	2860	2860	2860	0
194	20231228	165600	95498305	2860	2860	2860	2860	0
195	20231228	165500	95498305	2860	2860	2860	2860	0
196	20231228	165400	95498305	2860	2860	2860	2860	0
197	20231228	165300	95498305	2860	2860	2860	2860	0
198	20231228	165200	95498305	2860	2860	2860	2860	0
199	20231228	165100	95498305	2860	2860	2860	2860	0
200	20231228	165000	95498305	2860	2860	2860	2860	0
201	20231228	164900	95498305	2860	2860	2860	2860	0
202	20231228	164800	95498305	2860	2860	2860	2860	0
203	20231228	164700	95498305	2860	2860	2860	2860	0
204	20231228	164600	95498305	2860	2860	2860	2860	0
205	20231228	164500	95498305	2860	2860	2860	2860	0
206	20231228	164400	95498305	2860	2860	2860	2860	0
207	20231228	164300	95498305	2860	2860	2860	2860	0
208	20231228	164200	95498305	2860	2860	2860	2860	0
209	20231228	164100	95498305	2860	2860	2860	2860	0
210	20231228	164000	95498305	2860	2860	2860	2860	0
211	20231228	163900	95498305	2860	2860	2860	2860	0
212	20231228	163800	95498305	2860	2860	2860	2860	2021
213	20231228	163700	95498305	2860	2860	2860	2860	0
214	20231228	163600	95498305	2860	2860	2860	2860	0
215	20231228	163500	95498305	2860	2860	2860	2860	0
216	20231228	163400	95498305	2860	2860	2860	2860	0
217	20231228	163300	95498305	2860	2860	2860	2860	0
218	20231228	163200	95498305	2860	2860	2860	2860	0
219	20231228	163100	95498305	2860	2860	2860	2860	0
220	20231228	163000	95498305	2860	2860	2860	2860	0
221	20231228	162900	95498305	2860	2860	2860	2860	0
222	20231228	162800	95498305	2860	2860	2860	2860	0
223	20231228	162700	95498305	2860	2860	2860	2860	0
224	20231228	162600	95498305	2860	2860	2860	2860	0
225	20231228	162500	95498305	2860	2860	2860	2860	0
226	20231228	162400	95498305	2860	2860	2860	2860	0
227	20231228	162300	95498305	2860	2860	2860	2860	0
228	20231228	162200	95498305	2860	2860	2860	2860	0
229	20231228	162100	95498305	2860	2860	2860	2860	0
230	20231228	162000	95498305	2860	2860	2860	2860	0
231	20231228	161900	95498305	2860	2860	2860	2860	0
232	20231228	161800	95498305	2860	2860	2860	2860	0
233	20231228	161700	95498305	2860	2860	2860	2860	0
234	20231228	161600	95498305	2860	2860	2860	2860	0
235	20231228	161500	95498305	2860	2860	2860	2860	0
236	20231228	161400	95498305	2860	2860	2860	2860	0
237	20231228	161300	95498305	2860	2860	2860	2860	0
238	20231228	161200	95498305	2860	2860	2860	2860	0
239	20231228	161100	95498305	2860	2860	2860	2860	0
240	20231228	161000	95498305	2860	2860	2860	2860	0
241	20231228	160900	95498305	2860	2860	2860	2860	0
242	20231228	160800	95498305	2860	2860	2860	2860	2021
243	20231228	160700	95498305	2860	2860	2860	2860	0
244	20231228	160600	95498305	2860	2860	2860	2860	0
245	20231228	160500	95498305	2860	2860	2860	2860	0
246	20231228	160400	95498305	2860	2860	2860	2860	0
247	20231228	160300	95498305	2860	2860	2860	2860	0
248	20231228	160200	95498305	2860	2860	2860	2860	0
249	20231228	160100	95498305	2860	2860	2860	2860	0
250	20231228	160000	95498305	2860	2860	2860	2860	0
251	20231228	155900	95498305	2860	2860	2860	2860	0
252	20231228	155800	95498305	2860	2860	2860	2860	0
253	20231228	155700	95498305	2860	2860	2860	2860	0
254	20231228	155600	95498305	2860	2860	2860	2860	0
255	20231228	155500	95498305	2860	2860	2860	2860	0
256	20231228	155400	95498305	2860	2860	2860	2860	0
257	20231228	155300	95498305	2860	2860	2860	2860	0
258	20231228	155200	95498305	2860	2860	2860	2860	0
259	20231228	155100	95498305	2860	2860	2860	2860	0
260	20231228	155000	95498305	2860	2860	2860	2860	0
261	20231228	154900	95498305	2860	2860	2860	2860	0
262	20231228	154800	95498305	2860	2860	2860	2860	0
263	20231228	154700	95498305	2860	2860	2860	2860	0
264	20231228	154600	95498305	2860	2860	2860	2860	0
265	20231228	154500	95498305	2860	2860	2860	2860	0
266	20231228	154400	95498305	2860	2860	2860	2860	0
267	20231228	154300	95498305	2860	2860	2860	2860	0
268	20231228	154200	95498305	2860	2860	2860	2860	0
269	20231228	154100	95498305	2860	2860	2860	2860	0
270	20231228	154000	95498305	2860	2860	2860	2860	0
271	20231228	153900	95498305	2860	2860	2860	2860	0
272	20231228	153800	95498305	2860	2860	2860	2860	2021
273	20231228	153700	95498305	2860	2860	2860	2860	0
274	20231228	153600	95498305	2860	2860	2860	2860	0
275	20231228	153500	95498305	2860	2860	2860	2860	0
276	20231228	153400	95498305	2860	2860	2860	2860	0
277	20231228	153300	95498305	2860	2860	2860	2860	0
278	20231228	153200	95498305	2860	2860	2860	2860	0
279	20231228	153100	95498305	2860	2860	2860	2860	0
280	20231228	153000	95498305	2860	2860	2860	2860	2021
281	20231228	152900	89718245	2855	2855	2855	2855	0
282	20231228	152800	89718245	2855	2855	2855	2855	0
283	20231228	152700	89718245	2855	2855	2855	2855	0
284	20231228	152600	89718245	2855	2855	2855	2855	0
285	20231228	152500	89718245	2855	2855	2855	2855	0
286	20231228	152400	89718245	2855	2855	2855	2855	0
287	20231228	152300	89718245	2855	2855	2855	2855	0
288	20231228	152200	89718245	2855	2855	2855	2855	0
289	20231228	152100	89718245	2855	2855	2855	2855	0
290	20231228	152000	89718245	2855	2855	2855	2855	0
291	20231228	151900	89718245	2855	2860	2860	2855	162
292	20231228	151800	89255100	2855	2855	2860	2855	480
293	20231228	151700	87884220	2860	2860	2860	2860	0
294	20231228	151600	87884220	2860	2860	2860	2860	30
295	20231228	151500	87798420	2860	2860	2860	2860	0
296	20231228	151400	87798420	2860	2860	2860	2860	0
297	20231228	151300	87798420	2860	2860	2860	2860	83
298	20231228	151200	87561040	2860	2855	2860	2855	520
299	20231228	151100	86076340	2855	2855	2855	2855	0
300	20231228	151000	86076340	2855	2855	2855	2855	0
301	20231228	150900	86076340	2855	2855	2855	2855	65
302	20231228	150800	85890765	2860	2860	2860	2860	0
303	20231228	150700	85890765	2860	2860	2860	2860	0
304	20231228	150600	85890765	2860	2860	2860	2860	42
305	20231228	150500	85770645	2855	2855	2855	2855	618
306	20231228	150400	84006255	2855	2855	2855	2855	0
307	20231228	150300	84006255	2855	2855	2855	2855	0
308	20231228	150200	84006255	2855	2855	2855	2855	0
309	20231228	150100	84006255	2855	2855	2855	2855	20
310	20231228	150000	83949155	2855	2855	2855	2855	350
311	20231228	145900	82949905	2855	2855	2855	2855	0
312	20231228	145800	82949905	2855	2855	2855	2855	0
313	20231228	145700	82949905	2855	2855	2855	2855	50
314	20231228	145600	82807155	2855	2855	2855	2855	60
315	20231228	145500	82635855	2855	2855	2855	2855	50
316	20231228	145400	82493105	2855	2855	2855	2855	0
317	20231228	145300	82493105	2855	2855	2855	2855	0
318	20231228	145200	82493105	2855	2855	2855	2855	1
319	20231228	145100	82490250	2850	2850	2850	2850	0
320	20231228	145000	82490250	2850	2850	2850	2850	313
321	20231228	144900	81598200	2855	2855	2855	2855	1008
322	20231228	144800	78720360	2855	2855	2855	2855	0
323	20231228	144700	78720360	2855	2855	2855	2855	0
324	20231228	144600	78720360	2855	2855	2855	2855	0
325	20231228	144500	78720360	2855	2855	2855	2855	0
326	20231228	144400	78720360	2855	2855	2855	2855	0
327	20231228	144300	78720360	2855	2855	2855	2855	1
328	20231228	144200	78717505	2850	2850	2850	2850	0
329	20231228	144100	78717505	2850	2850	2850	2850	0
330	20231228	144000	78717505	2850	2850	2850	2850	0
331	20231228	143900	78717505	2850	2850	2850	2850	0
332	20231228	143800	78717505	2850	2850	2850	2850	1
333	20231228	143700	78714655	2855	2855	2855	2855	700
334	20231228	143600	76716155	2855	2855	2855	2855	0
335	20231228	143500	76716155	2855	2855	2855	2855	113
336	20231228	143400	76393540	2855	2855	2855	2855	0
337	20231228	143300	76393540	2855	2855	2855	2855	0
338	20231228	143200	76393540	2855	2855	2855	2855	0
339	20231228	143100	76393540	2855	2855	2855	2855	0
340	20231228	143000	76393540	2855	2855	2855	2855	0
341	20231228	142900	76393540	2855	2855	2855	2855	0
342	20231228	142800	76393540	2855	2855	2855	2855	0
343	20231228	142700	76393540	2855	2855	2855	2855	1
344	20231228	142600	76390685	2850	2850	2850	2850	0
345	20231228	142500	76390685	2850	2850	2850	2850	0
346	20231228	142400	76390685	2850	2850	2850	2850	0
347	20231228	142300	76390685	2850	2850	2850	2850	800
348	20231228	142200	74110685	2850	2850	2850	2850	200
349	20231228	142100	73540685	2845	2845	2845	2845	386
350	20231228	142000	72442515	2845	2845	2845	2845	3716
351	20231228	141900	61870495	2845	2845	2845	2845	100
352	20231228	141800	61585995	2845	2845	2845	2845	200
353	20231228	141700	61016995	2845	2845	2845	2845	0
354	20231228	141600	61016995	2845	2845	2845	2845	0
355	20231228	141500	61016995	2845	2845	2845	2845	0
356	20231228	141400	61016995	2845	2845	2845	2845	100
357	20231228	141300	60732495	2855	2855	2855	2855	1
358	20231228	141200	60729640	2855	2855	2855	2855	0
359	20231228	141100	60729640	2855	2855	2855	2855	500
360	20231228	141000	59302140	2845	2845	2845	2845	0
361	20231228	140900	59302140	2845	2855	2855	2845	5617
362	20231228	140800	43300935	2860	2860	2860	2860	0
363	20231228	140700	43300935	2860	2860	2860	2860	0
364	20231228	140600	43300935	2860	2860	2860	2860	0
365	20231228	140500	43300935	2860	2860	2860	2860	0
366	20231228	140400	43300935	2860	2860	2860	2860	0
367	20231228	140300	43300935	2860	2860	2860	2860	0
368	20231228	140200	43300935	2860	2860	2860	2860	0
369	20231228	140100	43300935	2860	2860	2860	2860	40
370	20231228	140000	43186535	2860	2860	2860	2860	0
371	20231228	135900	43186535	2860	2860	2860	2860	0
372	20231228	135800	43186535	2860	2860	2860	2860	0
373	20231228	135700	43186535	2860	2860	2860	2860	10
374	20231228	135600	43157935	2855	2855	2855	2855	0
375	20231228	135500	43157935	2855	2855	2855	2855	887
376	20231228	135400	40625550	2860	2860	2860	2860	2
377	20231228	135300	40619830	2860	2860	2860	2860	0
378	20231228	135200	40619830	2860	2860	2860	2860	0
379	20231228	135100	40619830	2860	2860	2860	2860	30
380	20231228	135000	40534030	2860	2860	2860	2860	0
381	20231228	134900	40534030	2860	2860	2860	2860	0
382	20231228	134800	40534030	2860	2860	2860	2860	0
383	20231228	134700	40534030	2860	2860	2860	2860	0
384	20231228	134600	40534030	2860	2860	2860	2860	0
385	20231228	134500	40534030	2860	2860	2860	2860	0
386	20231228	134400	40534030	2860	2860	2860	2860	36
387	20231228	134300	40431070	2855	2855	2855	2855	0
388	20231228	134200	40431070	2855	2855	2855	2855	100
389	20231228	134100	40145570	2855	2855	2855	2855	0
390	20231228	134000	40145570	2855	2855	2855	2855	100
391	20231228	133900	39860070	2855	2855	2855	2855	0
392	20231228	133800	39860070	2855	2855	2855	2855	0
393	20231228	133700	39860070	2855	2855	2855	2855	0
394	20231228	133600	39860070	2855	2855	2855	2855	0
395	20231228	133500	39860070	2855	2855	2855	2855	0
396	20231228	133400	39860070	2855	2855	2855	2855	150
397	20231228	133300	39431820	2855	2855	2855	2855	0
398	20231228	133200	39431820	2855	2855	2855	2855	0
399	20231228	133100	39431820	2855	2855	2855	2855	0
400	20231228	133000	39431820	2855	2855	2855	2855	0
401	20231228	132900	39431820	2855	2855	2855	2855	0
402	20231228	132800	39431820	2855	2855	2855	2855	0
403	20231228	132700	39431820	2855	2855	2855	2855	0
404	20231228	132600	39431820	2855	2855	2855	2855	0
405	20231228	132500	39431820	2855	2855	2855	2855	0
406	20231228	132400	39431820	2855	2855	2855	2855	20
407	20231228	132300	39374720	2855	2855	2855	2855	0
408	20231228	132200	39374720	2855	2855	2855	2855	0
409	20231228	132100	39374720	2855	2860	2860	2855	478
410	20231228	132000	38010020	2855	2855	2855	2855	0
411	20231228	131900	38010020	2855	2855	2855	2855	1
412	20231228	131800	38007165	2860	2860	2860	2860	1
413	20231228	131700	38004305	2855	2855	2855	2855	0
414	20231228	131600	38004305	2855	2855	2855	2855	0
415	20231228	131500	38004305	2855	2855	2855	2855	0
416	20231228	131400	38004305	2855	2855	2855	2855	0
417	20231228	131300	38004305	2855	2855	2855	2855	1
418	20231228	131200	38001450	2855	2855	2855	2855	37
419	20231228	131100	37895815	2855	2855	2855	2855	0
420	20231228	131000	37895815	2855	2855	2855	2855	1
421	20231228	130900	37892960	2855	2855	2855	2855	485
422	20231228	130800	36508285	2860	2860	2860	2860	50
423	20231228	130700	36365285	2860	2860	2860	2860	0
424	20231228	130600	36365285	2860	2860	2860	2860	0
425	20231228	130500	36365285	2860	2860	2860	2860	0
426	20231228	130400	36365285	2860	2860	2860	2860	0
427	20231228	130300	36365285	2860	2860	2860	2860	0
428	20231228	130200	36365285	2860	2860	2860	2860	0
429	20231228	130100	36365285	2860	2860	2860	2860	0
430	20231228	130000	36365285	2860	2860	2860	2860	0
431	20231228	125900	36365285	2860	2860	2860	2860	0
432	20231228	125800	36365285	2860	2860	2860	2860	0
433	20231228	125700	36365285	2860	2860	2860	2860	71
434	20231228	125600	36162225	2860	2860	2860	2860	0
435	20231228	125500	36162225	2860	2860	2860	2860	0
436	20231228	125400	36162225	2860	2860	2860	2860	0
437	20231228	125300	36162225	2860	2860	2860	2860	0
438	20231228	125200	36162225	2860	2860	2860	2860	0
439	20231228	125100	36162225	2860	2860	2860	2860	0
440	20231228	125000	36162225	2860	2860	2860	2860	0
441	20231228	124900	36162225	2860	2860	2860	2860	0
442	20231228	124800	36162225	2860	2860	2860	2860	0
443	20231228	124700	36162225	2860	2860	2860	2860	0
444	20231228	124600	36162225	2860	2860	2860	2860	0
445	20231228	124500	36162225	2860	2860	2860	2860	0
446	20231228	124400	36162225	2860	2860	2860	2860	1
447	20231228	124300	36159365	2850	2850	2850	2850	871
448	20231228	124200	33677015	2860	2860	2860	2860	0
449	20231228	124100	33677015	2860	2860	2860	2860	1
450	20231228	124000	33674155	2850	2850	2850	2850	0
451	20231228	123900	33674155	2850	2850	2850	2850	0
452	20231228	123800	33674155	2850	2850	2850	2850	0
453	20231228	123700	33674155	2850	2850	2850	2850	0
454	20231228	123600	33674155	2850	2850	2850	2850	0
455	20231228	123500	33674155	2850	2850	2850	2850	0
456	20231228	123400	33674155	2850	2855	2855	2850	2766
457	20231228	123300	25785525	2860	2860	2860	2860	0
458	20231228	123200	25785525	2860	2860	2860	2860	0
459	20231228	123100	25785525	2860	2860	2860	2860	0
460	20231228	123000	25785525	2860	2860	2860	2860	0
461	20231228	122900	25785525	2860	2860	2860	2860	100
462	20231228	122800	25499525	2860	2860	2860	2860	0
463	20231228	122700	25499525	2860	2860	2860	2860	0
464	20231228	122600	25499525	2860	2860	2860	2860	0
465	20231228	122500	25499525	2860	2860	2860	2860	0
466	20231228	122400	25499525	2860	2860	2860	2860	0
467	20231228	122300	25499525	2860	2860	2860	2860	0
468	20231228	122200	25499525	2860	2860	2860	2860	0
469	20231228	122100	25499525	2860	2860	2860	2860	0
470	20231228	122000	25499525	2860	2860	2860	2860	0
471	20231228	121900	25499525	2860	2860	2860	2860	0
472	20231228	121800	25499525	2860	2860	2860	2860	0
473	20231228	121700	25499525	2860	2860	2860	2860	0
474	20231228	121600	25499525	2860	2860	2860	2860	0
475	20231228	121500	25499525	2860	2860	2860	2860	0
476	20231228	121400	25499525	2860	2860	2860	2860	100
477	20231228	121300	25213525	2865	2865	2865	2865	1
478	20231228	121200	25210660	2860	2860	2860	2860	0
479	20231228	121100	25210660	2860	2860	2860	2860	0
480	20231228	121000	25210660	2860	2860	2860	2860	0
481	20231228	120900	25210660	2860	2860	2860	2860	0
482	20231228	120800	25210660	2860	2860	2860	2860	0
483	20231228	120700	25210660	2860	2860	2860	2860	0
484	20231228	120600	25210660	2860	2860	2860	2860	0
485	20231228	120500	25210660	2860	2860	2860	2860	0
486	20231228	120400	25210660	2860	2860	2860	2860	0
487	20231228	120300	25210660	2860	2860	2860	2860	0
488	20231228	120200	25210660	2860	2860	2860	2860	0
489	20231228	120100	25210660	2860	2860	2860	2860	0
490	20231228	120000	25210660	2860	2860	2860	2860	0
491	20231228	115900	25210660	2860	2860	2860	2860	0
492	20231228	115800	25210660	2860	2860	2860	2860	0
493	20231228	115700	25210660	2860	2860	2860	2860	0
494	20231228	115600	25210660	2860	2860	2860	2860	0
495	20231228	115500	25210660	2860	2860	2860	2860	0
496	20231228	115400	25210660	2860	2860	2860	2860	1
497	20231228	115300	25207800	2860	2860	2860	2860	0
498	20231228	115200	25207800	2860	2860	2860	2860	11
499	20231228	115100	25176340	2860	2860	2860	2860	0
500	20231228	115000	25176340	2860	2860	2860	2860	0
501	20231228	114900	25176340	2860	2860	2860	2860	0
502	20231228	114800	25176340	2860	2860	2860	2860	78
503	20231228	114700	24953260	2865	2865	2865	2865	1
504	20231228	114600	24950395	2865	2865	2865	2865	0
505	20231228	114500	24950395	2865	2865	2865	2865	0
506	20231228	114400	24950395	2865	2865	2865	2865	0
507	20231228	114300	24950395	2865	2865	2865	2865	0
508	20231228	114200	24950395	2865	2865	2865	2865	0
509	20231228	114100	24950395	2865	2865	2865	2865	0
510	20231228	114000	24950395	2865	2865	2865	2865	0
511	20231228	113900	24950395	2865	2865	2865	2865	110
512	20231228	113800	24635245	2865	2865	2865	2865	0
513	20231228	113700	24635245	2865	2865	2865	2865	0
514	20231228	113600	24635245	2865	2865	2865	2865	0
515	20231228	113500	24635245	2865	2865	2865	2865	0
516	20231228	113400	24635245	2865	2865	2865	2865	65
517	20231228	113300	24449020	2865	2865	2865	2865	217
518	20231228	113200	23827315	2865	2865	2865	2865	160
519	20231228	113100	23368915	2860	2860	2860	2860	0
520	20231228	113000	23368915	2860	2860	2860	2860	0
521	20231228	112900	23368915	2860	2860	2860	2860	0
522	20231228	112800	23368915	2860	2860	2860	2860	0
523	20231228	112700	23368915	2860	2860	2860	2860	29
524	20231228	112600	23285975	2860	2860	2860	2860	168
525	20231228	112500	22805495	2860	2860	2860	2860	0
526	20231228	112400	22805495	2860	2860	2860	2860	0
527	20231228	112300	22805495	2860	2860	2860	2860	0
528	20231228	112200	22805495	2860	2860	2860	2860	0
529	20231228	112100	22805495	2860	2860	2860	2860	0
530	20231228	112000	22805495	2860	2860	2860	2860	0
531	20231228	111900	22805495	2860	2860	2860	2860	0
532	20231228	111800	22805495	2860	2860	2860	2860	0
533	20231228	111700	22805495	2860	2860	2860	2860	290
534	20231228	111600	21976095	2860	2860	2860	2860	0
535	20231228	111500	21976095	2860	2860	2860	2860	141
536	20231228	111400	21572835	2855	2855	2855	2855	0
537	20231228	111300	21572835	2855	2855	2855	2855	0
538	20231228	111200	21572835	2855	2855	2855	2855	0
539	20231228	111100	21572835	2855	2855	2855	2855	0
540	20231228	111000	21572835	2855	2855	2855	2855	0
541	20231228	110900	21572835	2855	2855	2855	2855	0
542	20231228	110800	21572835	2855	2855	2855	2855	0
543	20231228	110700	21572835	2855	2855	2855	2855	0
544	20231228	110600	21572835	2855	2855	2855	2855	21
545	20231228	110500	21512880	2860	2860	2860	2860	0
546	20231228	110400	21512880	2860	2860	2860	2860	0
547	20231228	110300	21512880	2860	2860	2860	2860	0
548	20231228	110200	21512880	2860	2860	2860	2860	9
549	20231228	110100	21487140	2855	2855	2855	2855	0
550	20231228	110000	21487140	2855	2855	2855	2855	0
551	20231228	105900	21487140	2855	2855	2855	2855	0
552	20231228	105800	21487140	2855	2855	2855	2855	0
553	20231228	105700	21487140	2855	2855	2855	2855	0
554	20231228	105600	21487140	2855	2855	2855	2855	0
555	20231228	105500	21487140	2855	2855	2855	2855	0
556	20231228	105400	21487140	2855	2855	2855	2855	0
557	20231228	105300	21487140	2855	2855	2855	2855	0
558	20231228	105200	21487140	2855	2855	2855	2855	0
559	20231228	105100	21487140	2855	2855	2855	2855	0
560	20231228	105000	21487140	2855	2855	2855	2855	0
561	20231228	104900	21487140	2855	2855	2855	2855	0
562	20231228	104800	21487140	2855	2855	2855	2855	0
563	20231228	104700	21487140	2855	2855	2855	2855	0
564	20231228	104600	21487140	2855	2860	2860	2855	101
565	20231228	104500	21198780	2855	2855	2855	2855	0
566	20231228	104400	21198780	2855	2860	2860	2855	27
567	20231228	104300	21121685	2855	2855	2855	2855	0
568	20231228	104200	21121685	2855	2855	2855	2855	58
569	20231228	104100	20956095	2860	2860	2860	2860	0
570	20231228	104000	20956095	2860	2860	2860	2860	0
571	20231228	103900	20956095	2860	2860	2860	2860	0
572	20231228	103800	20956095	2860	2860	2860	2860	1
573	20231228	103700	20953235	2860	2860	2860	2860	10
574	20231228	103600	20924635	2855	2855	2855	2855	0
575	20231228	103500	20924635	2855	2855	2855	2855	100
576	20231228	103400	20639135	2855	2855	2855	2855	200
577	20231228	103300	20068135	2855	2855	2855	2855	0
578	20231228	103200	20068135	2855	2855	2855	2855	0
579	20231228	103100	20068135	2855	2855	2855	2855	0
580	20231228	103000	20068135	2855	2855	2855	2855	0
581	20231228	102900	20068135	2855	2855	2855	2855	50
582	20231228	102800	19925385	2855	2860	2860	2855	200
583	20231228	102700	19353885	2860	2860	2860	2860	0
584	20231228	102600	19353885	2860	2860	2860	2860	1
585	20231228	102500	19351025	2855	2855	2855	2855	15
586	20231228	102400	19308200	2850	2850	2850	2850	0
587	20231228	102300	19308200	2850	2850	2850	2850	0
588	20231228	102200	19308200	2850	2850	2850	2850	80
589	20231228	102100	19080200	2855	2855	2855	2855	967
590	20231228	102000	16319415	2855	2855	2855	2855	0
591	20231228	101900	16319415	2855	2855	2855	2855	100
592	20231228	101800	16033915	2860	2860	2860	2860	0
593	20231228	101700	16033915	2860	2860	2860	2860	0
594	20231228	101600	16033915	2860	2860	2860	2860	0
595	20231228	101500	16033915	2860	2860	2860	2860	0
596	20231228	101400	16033915	2860	2860	2860	2860	0
597	20231228	101300	16033915	2860	2860	2860	2860	0
598	20231228	101200	16033915	2860	2860	2860	2860	0
599	20231228	101100	16033915	2860	2860	2860	2860	0
600	20231228	101000	16033915	2860	2860	2860	2860	0
601	20231228	100900	16033915	2860	2860	2860	2860	1
602	20231228	100800	16031055	2855	2855	2855	2855	0
603	20231228	100700	16031055	2855	2855	2855	2855	0
604	20231228	100600	16031055	2855	2855	2855	2855	0
605	20231228	100500	16031055	2855	2855	2855	2855	0
606	20231228	100400	16031055	2855	2855	2855	2855	0
607	20231228	100300	16031055	2855	2855	2855	2855	0
608	20231228	100200	16031055	2855	2855	2855	2855	0
609	20231228	100100	16031055	2855	2855	2855	2855	74
610	20231228	100000	15819785	2855	2865	2865	2855	130
611	20231228	095900	15448335	2855	2860	2860	2855	2000
612	20231228	095800	9737985	2860	2860	2860	2860	124
613	20231228	095700	9383345	2860	2860	2860	2860	0
614	20231228	095600	9383345	2860	2860	2860	2860	0
615	20231228	095500	9383345	2860	2860	2860	2860	0
616	20231228	095400	9383345	2860	2860	2860	2860	0
617	20231228	095300	9383345	2860	2860	2860	2860	0
618	20231228	095200	9383345	2860	2860	2860	2860	50
619	20231228	095100	9240345	2865	2865	2865	2865	9
620	20231228	095000	9214560	2865	2865	2865	2865	0
621	20231228	094900	9214560	2865	2865	2865	2865	0
622	20231228	094800	9214560	2865	2865	2865	2865	1
623	20231228	094700	9211695	2860	2860	2860	2860	0
624	20231228	094600	9211695	2860	2860	2860	2860	0
625	20231228	094500	9211695	2860	2860	2860	2860	0
626	20231228	094400	9211695	2860	2860	2860	2860	0
627	20231228	094300	9211695	2860	2860	2860	2860	50
628	20231228	094200	9068695	2860	2860	2860	2860	0
629	20231228	094100	9068695	2860	2860	2860	2860	347
630	20231228	094000	8076275	2860	2860	2860	2860	0
631	20231228	093900	8076275	2860	2860	2860	2860	0
632	20231228	093800	8076275	2860	2860	2860	2860	336
633	20231228	093700	7115315	2855	2860	2860	2855	79
634	20231228	093600	6889445	2865	2865	2865	2865	92
635	20231228	093500	6625865	2865	2865	2865	2865	0
636	20231228	093400	6625865	2865	2865	2865	2865	0
637	20231228	093300	6625865	2865	2865	2865	2865	4
638	20231228	093200	6614405	2865	2865	2865	2865	0
639	20231228	093100	6614405	2865	2865	2865	2865	0
640	20231228	093000	6614405	2865	2865	2865	2865	0
641	20231228	092900	6614405	2865	2865	2865	2865	10
642	20231228	092800	6585755	2865	2865	2865	2865	1047
643	20231228	092700	3586100	2865	2865	2865	2865	0
644	20231228	092600	3586100	2865	2865	2865	2865	0
645	20231228	092500	3586100	2865	2865	2865	2865	0
646	20231228	092400	3586100	2865	2865	2865	2865	0
647	20231228	092300	3586100	2865	2865	2865	2865	0
648	20231228	092200	3586100	2865	2865	2865	2865	0
649	20231228	092100	3586100	2865	2865	2865	2865	0
650	20231228	092000	3586100	2865	2865	2865	2865	0
651	20231228	091900	3586100	2865	2865	2865	2865	0
652	20231228	091800	3586100	2865	2865	2865	2865	9
653	20231228	091700	3560315	2865	2865	2865	2865	0
654	20231228	091600	3560315	2865	2865	2865	2865	1
655	20231228	091500	3557450	2865	2865	2865	2865	0
656	20231228	091400	3557450	2865	2865	2865	2865	9
657	20231228	091300	3531665	2865	2865	2865	2865	0
658	20231228	091200	3531665	2865	2865	2865	2865	108
659	20231228	091100	3222245	2865	2865	2865	2865	0
660	20231228	091000	3222245	2865	2865	2865	2865	200
661	20231228	090900	2649245	2855	2855	2855	2855	0
662	20231228	090800	2649245	2855	2855	2855	2855	0
663	20231228	090700	2649245	2855	2855	2855	2855	0
664	20231228	090600	2649245	2855	2855	2855	2855	0
665	20231228	090500	2649245	2855	2855	2855	2855	0
666	20231228	090400	2649245	2855	2855	2855	2855	0
667	20231228	090300	2649245	2855	2855	2855	2855	0
668	20231228	090200	2649245	2855	2855	2855	2855	88
669	20231228	090100	2398005	2865	2865	2865	2865	0
670	20231228	090000	2398005	2865	2865	2865	2865	837