KissMeData/140520/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	202400	33993610	2715	2715	2715	2715	40
3	20231228	202300	33993610	2715	2715	2715	2715	0
4	20231228	202200	33993610	2715	2715	2715	2715	0
5	20231228	202100	33993610	2715	2715	2715	2715	0
6	20231228	202000	33993610	2715	2715	2715	2715	0
7	20231228	201900	33993610	2715	2715	2715	2715	0
8	20231228	201800	33993610	2715	2715	2715	2715	0
9	20231228	201700	33993610	2715	2715	2715	2715	0
10	20231228	201600	33993610	2715	2715	2715	2715	0
11	20231228	201500	33993610	2715	2715	2715	2715	0
12	20231228	201400	33993610	2715	2715	2715	2715	0
13	20231228	201300	33993610	2715	2715	2715	2715	0
14	20231228	201200	33993610	2715	2715	2715	2715	0
15	20231228	201100	33993610	2715	2715	2715	2715	0
16	20231228	201000	33993610	2715	2715	2715	2715	0
17	20231228	200900	33993610	2715	2715	2715	2715	0
18	20231228	200800	33993610	2715	2715	2715	2715	0
19	20231228	200700	33993610	2715	2715	2715	2715	0
20	20231228	200600	33993610	2715	2715	2715	2715	0
21	20231228	200500	33993610	2715	2715	2715	2715	0
22	20231228	200400	33993610	2715	2715	2715	2715	0
23	20231228	200300	33993610	2715	2715	2715	2715	0
24	20231228	200200	33993610	2715	2715	2715	2715	0
25	20231228	200100	33993610	2715	2715	2715	2715	0
26	20231228	200000	33993610	2715	2715	2715	2715	0
27	20231228	195900	33993610	2715	2715	2715	2715	0
28	20231228	195800	33993610	2715	2715	2715	2715	0
29	20231228	195700	33993610	2715	2715	2715	2715	0
30	20231228	195600	33993610	2715	2715	2715	2715	0
31	20231228	195500	33993610	2715	2715	2715	2715	0
32	20231228	195400	33993610	2715	2715	2715	2715	40
33	20231228	195300	33993610	2715	2715	2715	2715	0
34	20231228	195200	33993610	2715	2715	2715	2715	0
35	20231228	195100	33993610	2715	2715	2715	2715	0
36	20231228	195000	33993610	2715	2715	2715	2715	0
37	20231228	194900	33993610	2715	2715	2715	2715	0
38	20231228	194800	33993610	2715	2715	2715	2715	0
39	20231228	194700	33993610	2715	2715	2715	2715	0
40	20231228	194600	33993610	2715	2715	2715	2715	0
41	20231228	194500	33993610	2715	2715	2715	2715	0
42	20231228	194400	33993610	2715	2715	2715	2715	0
43	20231228	194300	33993610	2715	2715	2715	2715	0
44	20231228	194200	33993610	2715	2715	2715	2715	0
45	20231228	194100	33993610	2715	2715	2715	2715	0
46	20231228	194000	33993610	2715	2715	2715	2715	0
47	20231228	193900	33993610	2715	2715	2715	2715	0
48	20231228	193800	33993610	2715	2715	2715	2715	0
49	20231228	193700	33993610	2715	2715	2715	2715	0
50	20231228	193600	33993610	2715	2715	2715	2715	0
51	20231228	193500	33993610	2715	2715	2715	2715	0
52	20231228	193400	33993610	2715	2715	2715	2715	0
53	20231228	193300	33993610	2715	2715	2715	2715	0
54	20231228	193200	33993610	2715	2715	2715	2715	0
55	20231228	193100	33993610	2715	2715	2715	2715	0
56	20231228	193000	33993610	2715	2715	2715	2715	0
57	20231228	192900	33993610	2715	2715	2715	2715	0
58	20231228	192800	33993610	2715	2715	2715	2715	0
59	20231228	192700	33993610	2715	2715	2715	2715	0
60	20231228	192600	33993610	2715	2715	2715	2715	0
61	20231228	192500	33993610	2715	2715	2715	2715	0
62	20231228	192400	33993610	2715	2715	2715	2715	40
63	20231228	192300	33993610	2715	2715	2715	2715	0
64	20231228	192200	33993610	2715	2715	2715	2715	0
65	20231228	192100	33993610	2715	2715	2715	2715	0
66	20231228	192000	33993610	2715	2715	2715	2715	0
67	20231228	191900	33993610	2715	2715	2715	2715	0
68	20231228	191800	33993610	2715	2715	2715	2715	0
69	20231228	191700	33993610	2715	2715	2715	2715	0
70	20231228	191600	33993610	2715	2715	2715	2715	0
71	20231228	191500	33993610	2715	2715	2715	2715	0
72	20231228	191400	33993610	2715	2715	2715	2715	0
73	20231228	191300	33993610	2715	2715	2715	2715	0
74	20231228	191200	33993610	2715	2715	2715	2715	0
75	20231228	191100	33993610	2715	2715	2715	2715	0
76	20231228	191000	33993610	2715	2715	2715	2715	0
77	20231228	190900	33993610	2715	2715	2715	2715	0
78	20231228	190800	33993610	2715	2715	2715	2715	0
79	20231228	190700	33993610	2715	2715	2715	2715	0
80	20231228	190600	33993610	2715	2715	2715	2715	0
81	20231228	190500	33993610	2715	2715	2715	2715	0
82	20231228	190400	33993610	2715	2715	2715	2715	0
83	20231228	190300	33993610	2715	2715	2715	2715	0
84	20231228	190200	33993610	2715	2715	2715	2715	0
85	20231228	190100	33993610	2715	2715	2715	2715	0
86	20231228	190000	33993610	2715	2715	2715	2715	0
87	20231228	185900	33993610	2715	2715	2715	2715	0
88	20231228	185800	33993610	2715	2715	2715	2715	0
89	20231228	185700	33993610	2715	2715	2715	2715	0
90	20231228	185600	33993610	2715	2715	2715	2715	0
91	20231228	185500	33993610	2715	2715	2715	2715	0
92	20231228	185400	33993610	2715	2715	2715	2715	40
93	20231228	185300	33993610	2715	2715	2715	2715	0
94	20231228	185200	33993610	2715	2715	2715	2715	0
95	20231228	185100	33993610	2715	2715	2715	2715	0
96	20231228	185000	33993610	2715	2715	2715	2715	0
97	20231228	184900	33993610	2715	2715	2715	2715	0
98	20231228	184800	33993610	2715	2715	2715	2715	0
99	20231228	184700	33993610	2715	2715	2715	2715	0
100	20231228	184600	33993610	2715	2715	2715	2715	0
101	20231228	184500	33993610	2715	2715	2715	2715	0
102	20231228	184400	33993610	2715	2715	2715	2715	0
103	20231228	184300	33993610	2715	2715	2715	2715	0
104	20231228	184200	33993610	2715	2715	2715	2715	0
105	20231228	184100	33993610	2715	2715	2715	2715	0
106	20231228	184000	33993610	2715	2715	2715	2715	0
107	20231228	183900	33993610	2715	2715	2715	2715	0
108	20231228	183800	33993610	2715	2715	2715	2715	0
109	20231228	183700	33993610	2715	2715	2715	2715	0
110	20231228	183600	33993610	2715	2715	2715	2715	0
111	20231228	183500	33993610	2715	2715	2715	2715	0
112	20231228	183400	33993610	2715	2715	2715	2715	0
113	20231228	183300	33993610	2715	2715	2715	2715	0
114	20231228	183200	33993610	2715	2715	2715	2715	0
115	20231228	183100	33993610	2715	2715	2715	2715	0
116	20231228	183000	33993610	2715	2715	2715	2715	0
117	20231228	182900	33993610	2715	2715	2715	2715	0
118	20231228	182800	33993610	2715	2715	2715	2715	0
119	20231228	182700	33993610	2715	2715	2715	2715	0
120	20231228	182600	33993610	2715	2715	2715	2715	0
121	20231228	182500	33993610	2715	2715	2715	2715	0
122	20231228	182400	33993610	2715	2715	2715	2715	40
123	20231228	182300	33993610	2715	2715	2715	2715	0
124	20231228	182200	33993610	2715	2715	2715	2715	0
125	20231228	182100	33993610	2715	2715	2715	2715	0
126	20231228	182000	33993610	2715	2715	2715	2715	0
127	20231228	181900	33993610	2715	2715	2715	2715	0
128	20231228	181800	33993610	2715	2715	2715	2715	0
129	20231228	181700	33993610	2715	2715	2715	2715	0
130	20231228	181600	33993610	2715	2715	2715	2715	0
131	20231228	181500	33993610	2715	2715	2715	2715	0
132	20231228	181400	33993610	2715	2715	2715	2715	0
133	20231228	181300	33993610	2715	2715	2715	2715	0
134	20231228	181200	33993610	2715	2715	2715	2715	0
135	20231228	181100	33993610	2715	2715	2715	2715	0
136	20231228	181000	33993610	2715	2715	2715	2715	0
137	20231228	180900	33993610	2715	2715	2715	2715	0
138	20231228	180800	33993610	2715	2715	2715	2715	0
139	20231228	180700	33993610	2715	2715	2715	2715	0
140	20231228	180600	33993610	2715	2715	2715	2715	0
141	20231228	180500	33993610	2715	2715	2715	2715	0
142	20231228	180400	33993610	2715	2715	2715	2715	0
143	20231228	180300	33993610	2715	2715	2715	2715	0
144	20231228	180200	33993610	2715	2715	2715	2715	0
145	20231228	180100	33993610	2715	2715	2715	2715	0
146	20231228	180000	33993610	2715	2715	2715	2715	0
147	20231228	175900	33993610	2715	2715	2715	2715	0
148	20231228	175800	33993610	2715	2715	2715	2715	0
149	20231228	175700	33993610	2715	2715	2715	2715	0
150	20231228	175600	33993610	2715	2715	2715	2715	0
151	20231228	175500	33993610	2715	2715	2715	2715	0
152	20231228	175400	33993610	2715	2715	2715	2715	40
153	20231228	175300	33993610	2715	2715	2715	2715	0
154	20231228	175200	33993610	2715	2715	2715	2715	0
155	20231228	175100	33993610	2715	2715	2715	2715	0
156	20231228	175000	33993610	2715	2715	2715	2715	0
157	20231228	174900	33993610	2715	2715	2715	2715	0
158	20231228	174800	33993610	2715	2715	2715	2715	0
159	20231228	174700	33993610	2715	2715	2715	2715	0
160	20231228	174600	33993610	2715	2715	2715	2715	0
161	20231228	174500	33993610	2715	2715	2715	2715	0
162	20231228	174400	33993610	2715	2715	2715	2715	0
163	20231228	174300	33993610	2715	2715	2715	2715	0
164	20231228	174200	33993610	2715	2715	2715	2715	0
165	20231228	174100	33993610	2715	2715	2715	2715	0
166	20231228	174000	33993610	2715	2715	2715	2715	0
167	20231228	173900	33993610	2715	2715	2715	2715	0
168	20231228	173800	33993610	2715	2715	2715	2715	0
169	20231228	173700	33993610	2715	2715	2715	2715	0
170	20231228	173600	33993610	2715	2715	2715	2715	0
171	20231228	173500	33993610	2715	2715	2715	2715	0
172	20231228	173400	33993610	2715	2715	2715	2715	0
173	20231228	173300	33993610	2715	2715	2715	2715	0
174	20231228	173200	33993610	2715	2715	2715	2715	0
175	20231228	173100	33993610	2715	2715	2715	2715	0
176	20231228	173000	33993610	2715	2715	2715	2715	0
177	20231228	172900	33993610	2715	2715	2715	2715	0
178	20231228	172800	33993610	2715	2715	2715	2715	0
179	20231228	172700	33993610	2715	2715	2715	2715	0
180	20231228	172600	33993610	2715	2715	2715	2715	0
181	20231228	172500	33993610	2715	2715	2715	2715	0
182	20231228	172400	33993610	2715	2715	2715	2715	40
183	20231228	172300	33993610	2715	2715	2715	2715	0
184	20231228	172200	33993610	2715	2715	2715	2715	0
185	20231228	172100	33993610	2715	2715	2715	2715	0
186	20231228	172000	33993610	2715	2715	2715	2715	0
187	20231228	171900	33993610	2715	2715	2715	2715	0
188	20231228	171800	33993610	2715	2715	2715	2715	0
189	20231228	171700	33993610	2715	2715	2715	2715	0
190	20231228	171600	33993610	2715	2715	2715	2715	0
191	20231228	171500	33993610	2715	2715	2715	2715	0
192	20231228	171400	33993610	2715	2715	2715	2715	0
193	20231228	171300	33993610	2715	2715	2715	2715	0
194	20231228	171200	33993610	2715	2715	2715	2715	0
195	20231228	171100	33993610	2715	2715	2715	2715	0
196	20231228	171000	33993610	2715	2715	2715	2715	0
197	20231228	170900	33993610	2715	2715	2715	2715	0
198	20231228	170800	33993610	2715	2715	2715	2715	0
199	20231228	170700	33993610	2715	2715	2715	2715	0
200	20231228	170600	33993610	2715	2715	2715	2715	0
201	20231228	170500	33993610	2715	2715	2715	2715	0
202	20231228	170400	33993610	2715	2715	2715	2715	0
203	20231228	170300	33993610	2715	2715	2715	2715	0
204	20231228	170200	33993610	2715	2715	2715	2715	0
205	20231228	170100	33993610	2715	2715	2715	2715	0
206	20231228	170000	33993610	2715	2715	2715	2715	0
207	20231228	165900	33993610	2715	2715	2715	2715	0
208	20231228	165800	33993610	2715	2715	2715	2715	0
209	20231228	165700	33993610	2715	2715	2715	2715	0
210	20231228	165600	33993610	2715	2715	2715	2715	0
211	20231228	165500	33993610	2715	2715	2715	2715	0
212	20231228	165400	33993610	2715	2715	2715	2715	40
213	20231228	165300	33993610	2715	2715	2715	2715	0
214	20231228	165200	33993610	2715	2715	2715	2715	0
215	20231228	165100	33993610	2715	2715	2715	2715	0
216	20231228	165000	33993610	2715	2715	2715	2715	0
217	20231228	164900	33993610	2715	2715	2715	2715	0
218	20231228	164800	33993610	2715	2715	2715	2715	0
219	20231228	164700	33993610	2715	2715	2715	2715	0
220	20231228	164600	33993610	2715	2715	2715	2715	0
221	20231228	164500	33993610	2715	2715	2715	2715	0
222	20231228	164400	33993610	2715	2715	2715	2715	0
223	20231228	164300	33993610	2715	2715	2715	2715	0
224	20231228	164200	33993610	2715	2715	2715	2715	0
225	20231228	164100	33993610	2715	2715	2715	2715	0
226	20231228	164000	33993610	2715	2715	2715	2715	0
227	20231228	163900	33993610	2715	2715	2715	2715	0
228	20231228	163800	33993610	2715	2715	2715	2715	0
229	20231228	163700	33993610	2715	2715	2715	2715	0
230	20231228	163600	33993610	2715	2715	2715	2715	0
231	20231228	163500	33993610	2715	2715	2715	2715	0
232	20231228	163400	33993610	2715	2715	2715	2715	0
233	20231228	163300	33993610	2715	2715	2715	2715	0
234	20231228	163200	33993610	2715	2715	2715	2715	0
235	20231228	163100	33993610	2715	2715	2715	2715	0
236	20231228	163000	33993610	2715	2715	2715	2715	0
237	20231228	162900	33993610	2715	2715	2715	2715	0
238	20231228	162800	33993610	2715	2715	2715	2715	0
239	20231228	162700	33993610	2715	2715	2715	2715	0
240	20231228	162600	33993610	2715	2715	2715	2715	0
241	20231228	162500	33993610	2715	2715	2715	2715	0
242	20231228	162400	33993610	2715	2715	2715	2715	40
243	20231228	162300	33993610	2715	2715	2715	2715	0
244	20231228	162200	33993610	2715	2715	2715	2715	0
245	20231228	162100	33993610	2715	2715	2715	2715	0
246	20231228	162000	33993610	2715	2715	2715	2715	0
247	20231228	161900	33993610	2715	2715	2715	2715	0
248	20231228	161800	33993610	2715	2715	2715	2715	0
249	20231228	161700	33993610	2715	2715	2715	2715	0
250	20231228	161600	33993610	2715	2715	2715	2715	0
251	20231228	161500	33993610	2715	2715	2715	2715	0
252	20231228	161400	33993610	2715	2715	2715	2715	0
253	20231228	161300	33993610	2715	2715	2715	2715	0
254	20231228	161200	33993610	2715	2715	2715	2715	0
255	20231228	161100	33993610	2715	2715	2715	2715	0
256	20231228	161000	33993610	2715	2715	2715	2715	0
257	20231228	160900	33993610	2715	2715	2715	2715	0
258	20231228	160800	33993610	2715	2715	2715	2715	0
259	20231228	160700	33993610	2715	2715	2715	2715	0
260	20231228	160600	33993610	2715	2715	2715	2715	0
261	20231228	160500	33993610	2715	2715	2715	2715	0
262	20231228	160400	33993610	2715	2715	2715	2715	0
263	20231228	160300	33993610	2715	2715	2715	2715	0
264	20231228	160200	33993610	2715	2715	2715	2715	0
265	20231228	160100	33993610	2715	2715	2715	2715	0
266	20231228	160000	33993610	2715	2715	2715	2715	0
267	20231228	155900	33993610	2715	2715	2715	2715	0
268	20231228	155800	33993610	2715	2715	2715	2715	0
269	20231228	155700	33993610	2715	2715	2715	2715	0
270	20231228	155600	33993610	2715	2715	2715	2715	0
271	20231228	155500	33993610	2715	2715	2715	2715	0
272	20231228	155400	33993610	2715	2715	2715	2715	40
273	20231228	155300	33993610	2715	2715	2715	2715	0
274	20231228	155200	33993610	2715	2715	2715	2715	0
275	20231228	155100	33993610	2715	2715	2715	2715	0
276	20231228	155000	33993610	2715	2715	2715	2715	0
277	20231228	154900	33993610	2715	2715	2715	2715	0
278	20231228	154800	33993610	2715	2715	2715	2715	0
279	20231228	154700	33993610	2715	2715	2715	2715	0
280	20231228	154600	33993610	2715	2715	2715	2715	0
281	20231228	154500	33993610	2715	2715	2715	2715	0
282	20231228	154400	33993610	2715	2715	2715	2715	0
283	20231228	154300	33993610	2715	2715	2715	2715	0
284	20231228	154200	33993610	2715	2715	2715	2715	0
285	20231228	154100	33993610	2715	2715	2715	2715	0
286	20231228	154000	33993610	2715	2715	2715	2715	0
287	20231228	153900	33993610	2715	2715	2715	2715	0
288	20231228	153800	33993610	2715	2715	2715	2715	0
289	20231228	153700	33993610	2715	2715	2715	2715	0
290	20231228	153600	33993610	2715	2715	2715	2715	0
291	20231228	153500	33993610	2715	2715	2715	2715	0
292	20231228	153400	33993610	2715	2715	2715	2715	0
293	20231228	153300	33993610	2715	2715	2715	2715	0
294	20231228	153200	33993610	2715	2715	2715	2715	0
295	20231228	153100	33993610	2715	2715	2715	2715	0
296	20231228	153000	33993610	2715	2715	2715	2715	40
297	20231228	152900	33885010	2680	2680	2680	2680	0
298	20231228	152800	33885010	2680	2680	2680	2680	0
299	20231228	152700	33885010	2680	2680	2680	2680	0
300	20231228	152600	33885010	2680	2680	2680	2680	0
301	20231228	152500	33885010	2680	2680	2680	2680	0
302	20231228	152400	33885010	2680	2680	2680	2680	0
303	20231228	152300	33885010	2680	2680	2680	2680	0
304	20231228	152200	33885010	2680	2680	2680	2680	0
305	20231228	152100	33885010	2680	2680	2680	2680	0
306	20231228	152000	33885010	2680	2680	2680	2680	0
307	20231228	151900	33885010	2680	2680	2680	2680	0
308	20231228	151800	33885010	2680	2690	2690	2680	121
309	20231228	151700	33559935	2715	2715	2715	2715	0
310	20231228	151600	33559935	2715	2715	2715	2715	0
311	20231228	151500	33559935	2715	2695	2715	2685	20
312	20231228	151400	33506105	2700	2710	2710	2700	31
313	20231228	151300	33422200	2710	2710	2710	2710	4
314	20231228	151200	33411360	2710	2710	2715	2710	25
315	20231228	151100	33343565	2685	2685	2685	2685	0
316	20231228	151000	33343565	2685	2685	2685	2685	0
317	20231228	150900	33343565	2685	2685	2685	2685	0
318	20231228	150800	33343565	2685	2685	2685	2685	0
319	20231228	150700	33343565	2685	2685	2685	2685	17
320	20231228	150600	33297920	2680	2680	2680	2680	0
321	20231228	150500	33297920	2680	2705	2705	2680	808
322	20231228	150400	31118270	2715	2715	2715	2715	0
323	20231228	150300	31118270	2715	2715	2715	2715	0
324	20231228	150200	31118270	2715	2715	2715	2715	0
325	20231228	150100	31118270	2715	2715	2715	2715	0
326	20231228	150000	31118270	2715	2715	2715	2715	6
327	20231228	145900	31101980	2715	2715	2715	2715	1
328	20231228	145800	31099265	2715	2715	2715	2715	1
329	20231228	145700	31096550	2715	2715	2715	2715	22
330	20231228	145600	31036820	2715	2715	2715	2715	0
331	20231228	145500	31036820	2715	2715	2715	2715	0
332	20231228	145400	31036820	2715	2715	2715	2715	0
333	20231228	145300	31036820	2715	2715	2715	2715	0
334	20231228	145200	31036820	2715	2715	2715	2715	0
335	20231228	145100	31036820	2715	2715	2715	2715	0
336	20231228	145000	31036820	2715	2715	2715	2715	0
337	20231228	144900	31036820	2715	2715	2715	2715	0
338	20231228	144800	31036820	2715	2715	2715	2715	0
339	20231228	144700	31036820	2715	2715	2715	2715	0
340	20231228	144600	31036820	2715	2715	2715	2715	0
341	20231228	144500	31036820	2715	2715	2715	2715	28
342	20231228	144400	30960800	2715	2715	2715	2715	1
343	20231228	144300	30958085	2715	2715	2715	2715	471
344	20231228	144200	29679320	2715	2715	2715	2715	176
345	20231228	144100	29201480	2715	2710	2715	2710	2324
346	20231228	144000	22892470	2710	2710	2710	2710	0
347	20231228	143900	22892470	2710	2710	2710	2710	100
348	20231228	143800	22621470	2710	2710	2710	2710	100
349	20231228	143700	22350470	2690	2690	2690	2690	0
350	20231228	143600	22350470	2690	2690	2690	2690	0
351	20231228	143500	22350470	2690	2690	2690	2690	0
352	20231228	143400	22350470	2690	2690	2690	2690	0
353	20231228	143300	22350470	2690	2690	2690	2690	0
354	20231228	143200	22350470	2690	2690	2690	2690	0
355	20231228	143100	22350470	2690	2700	2700	2690	386
356	20231228	143000	21308890	2705	2705	2705	2705	0
357	20231228	142900	21308890	2705	2705	2705	2705	5
358	20231228	142800	21295365	2695	2695	2695	2695	0
359	20231228	142700	21295365	2695	2695	2695	2695	0
360	20231228	142600	21295365	2695	2695	2695	2695	0
361	20231228	142500	21295365	2695	2695	2695	2695	0
362	20231228	142400	21295365	2695	2695	2695	2695	0
363	20231228	142300	21295365	2695	2695	2695	2695	0
364	20231228	142200	21295365	2695	2695	2695	2695	0
365	20231228	142100	21295365	2695	2695	2695	2695	0
366	20231228	142000	21295365	2695	2695	2695	2695	0
367	20231228	141900	21295365	2695	2695	2695	2695	0
368	20231228	141800	21295365	2695	2695	2695	2695	0
369	20231228	141700	21295365	2695	2695	2695	2695	0
370	20231228	141600	21295365	2695	2695	2695	2695	0
371	20231228	141500	21295365	2695	2695	2695	2695	0
372	20231228	141400	21295365	2695	2695	2695	2695	0
373	20231228	141300	21295365	2695	2695	2695	2695	1
374	20231228	141200	21292670	2695	2690	2695	2690	176
375	20231228	141100	20818675	2695	2695	2695	2695	49
376	20231228	141000	20686620	2695	2695	2695	2695	1
377	20231228	140900	20683925	2695	2695	2695	2695	6
378	20231228	140800	20667755	2700	2700	2700	2700	9
379	20231228	140700	20643455	2705	2705	2705	2705	0
380	20231228	140600	20643455	2705	2705	2705	2705	0
381	20231228	140500	20643455	2705	2705	2705	2705	0
382	20231228	140400	20643455	2705	2705	2705	2705	0
383	20231228	140300	20643455	2705	2705	2705	2705	0
384	20231228	140200	20643455	2705	2705	2705	2705	0
385	20231228	140100	20643455	2705	2705	2705	2705	0
386	20231228	140000	20643455	2705	2705	2705	2705	0
387	20231228	135900	20643455	2705	2705	2705	2705	0
388	20231228	135800	20643455	2705	2705	2705	2705	0
389	20231228	135700	20643455	2705	2705	2705	2705	55
390	20231228	135600	20494680	2710	2710	2710	2710	0
391	20231228	135500	20494680	2710	2710	2710	2710	0
392	20231228	135400	20494680	2710	2710	2710	2710	0
393	20231228	135300	20494680	2710	2710	2710	2710	0
394	20231228	135200	20494680	2710	2710	2710	2710	0
395	20231228	135100	20494680	2710	2710	2710	2710	0
396	20231228	135000	20494680	2710	2710	2710	2710	0
397	20231228	134900	20494680	2710	2710	2710	2710	0
398	20231228	134800	20494680	2710	2710	2710	2710	0
399	20231228	134700	20494680	2710	2710	2710	2710	0
400	20231228	134600	20494680	2710	2710	2710	2710	0
401	20231228	134500	20494680	2710	2710	2710	2710	0
402	20231228	134400	20494680	2710	2710	2710	2710	0
403	20231228	134300	20494680	2710	2710	2710	2710	0
404	20231228	134200	20494680	2710	2710	2710	2710	0
405	20231228	134100	20494680	2710	2710	2710	2710	0
406	20231228	134000	20494680	2710	2710	2710	2710	0
407	20231228	133900	20494680	2710	2710	2710	2710	0
408	20231228	133800	20494680	2710	2710	2710	2710	0
409	20231228	133700	20494680	2710	2710	2710	2710	0
410	20231228	133600	20494680	2710	2710	2710	2710	0
411	20231228	133500	20494680	2710	2710	2710	2710	0
412	20231228	133400	20494680	2710	2710	2710	2710	0
413	20231228	133300	20494680	2710	2710	2710	2710	0
414	20231228	133200	20494680	2710	2710	2710	2710	0
415	20231228	133100	20494680	2710	2710	2710	2710	0
416	20231228	133000	20494680	2710	2710	2710	2710	0
417	20231228	132900	20494680	2710	2710	2710	2710	14
418	20231228	132800	20456740	2705	2705	2705	2705	0
419	20231228	132700	20456740	2705	2705	2705	2705	0
420	20231228	132600	20456740	2705	2705	2705	2705	0
421	20231228	132500	20456740	2705	2705	2705	2705	5
422	20231228	132400	20443215	2710	2710	2710	2710	1
423	20231228	132300	20440505	2705	2705	2705	2705	0
424	20231228	132200	20440505	2705	2705	2705	2705	0
425	20231228	132100	20440505	2705	2705	2705	2705	4
426	20231228	132000	20429685	2710	2710	2710	2710	0
427	20231228	131900	20429685	2710	2710	2710	2710	0
428	20231228	131800	20429685	2710	2710	2710	2710	0
429	20231228	131700	20429685	2710	2710	2710	2710	0
430	20231228	131600	20429685	2710	2710	2710	2710	0
431	20231228	131500	20429685	2710	2710	2710	2710	0
432	20231228	131400	20429685	2710	2710	2710	2710	1
433	20231228	131300	20426975	2710	2710	2710	2710	0
434	20231228	131200	20426975	2710	2710	2710	2710	1
435	20231228	131100	20424265	2715	2715	2715	2715	0
436	20231228	131000	20424265	2715	2715	2715	2715	0
437	20231228	130900	20424265	2715	2710	2715	2710	2
438	20231228	130800	20418840	2710	2710	2710	2710	0
439	20231228	130700	20418840	2710	2710	2710	2710	0
440	20231228	130600	20418840	2710	2710	2710	2710	0
441	20231228	130500	20418840	2710	2710	2710	2710	0
442	20231228	130400	20418840	2710	2710	2710	2710	0
443	20231228	130300	20418840	2710	2710	2710	2710	0
444	20231228	130200	20418840	2710	2710	2710	2710	0
445	20231228	130100	20418840	2710	2710	2710	2710	0
446	20231228	130000	20418840	2710	2705	2710	2705	358
447	20231228	125900	19449195	2700	2700	2700	2700	23
448	20231228	125800	19387095	2700	2700	2700	2700	0
449	20231228	125700	19387095	2700	2700	2700	2700	0
450	20231228	125600	19387095	2700	2700	2700	2700	0
451	20231228	125500	19387095	2700	2700	2700	2700	0
452	20231228	125400	19387095	2700	2700	2700	2700	0
453	20231228	125300	19387095	2700	2700	2700	2700	0
454	20231228	125200	19387095	2700	2700	2700	2700	0
455	20231228	125100	19387095	2700	2700	2700	2700	0
456	20231228	125000	19387095	2700	2700	2700	2700	0
457	20231228	124900	19387095	2700	2700	2700	2700	0
458	20231228	124800	19387095	2700	2700	2700	2700	0
459	20231228	124700	19387095	2700	2700	2700	2700	37
460	20231228	124600	19287195	2700	2700	2700	2700	0
461	20231228	124500	19287195	2700	2700	2700	2700	37
462	20231228	124400	19187295	2670	2670	2670	2670	0
463	20231228	124300	19187295	2670	2690	2690	2670	785
464	20231228	124200	17086495	2710	2710	2710	2710	0
465	20231228	124100	17086495	2710	2710	2710	2710	0
466	20231228	124000	17086495	2710	2710	2710	2710	0
467	20231228	123900	17086495	2710	2710	2710	2710	0
468	20231228	123800	17086495	2710	2710	2710	2710	0
469	20231228	123700	17086495	2710	2710	2710	2710	0
470	20231228	123600	17086495	2710	2710	2710	2710	0
471	20231228	123500	17086495	2710	2710	2710	2710	0
472	20231228	123400	17086495	2710	2710	2710	2710	0
473	20231228	123300	17086495	2710	2710	2710	2710	0
474	20231228	123200	17086495	2710	2710	2710	2710	0
475	20231228	123100	17086495	2710	2710	2710	2710	0
476	20231228	123000	17086495	2710	2710	2710	2710	0
477	20231228	122900	17086495	2710	2710	2710	2710	0
478	20231228	122800	17086495	2710	2710	2710	2710	0
479	20231228	122700	17086495	2710	2710	2710	2710	35
480	20231228	122600	16991645	2710	2705	2710	2705	40
481	20231228	122500	16883285	2710	2710	2710	2710	0
482	20231228	122400	16883285	2710	2710	2710	2710	0
483	20231228	122300	16883285	2710	2710	2710	2710	0
484	20231228	122200	16883285	2710	2710	2710	2710	0
485	20231228	122100	16883285	2710	2710	2710	2710	0
486	20231228	122000	16883285	2710	2710	2710	2710	0
487	20231228	121900	16883285	2710	2710	2710	2710	400
488	20231228	121800	15799285	2710	2710	2710	2710	0
489	20231228	121700	15799285	2710	2710	2710	2710	0
490	20231228	121600	15799285	2710	2710	2710	2710	0
491	20231228	121500	15799285	2710	2710	2710	2710	0
492	20231228	121400	15799285	2710	2710	2710	2710	0
493	20231228	121300	15799285	2710	2710	2710	2710	0
494	20231228	121200	15799285	2710	2710	2710	2710	0
495	20231228	121100	15799285	2710	2710	2710	2710	0
496	20231228	121000	15799285	2710	2710	2710	2710	1
497	20231228	120900	15796575	2710	2710	2710	2710	0
498	20231228	120800	15796575	2710	2710	2710	2710	0
499	20231228	120700	15796575	2710	2710	2710	2710	0
500	20231228	120600	15796575	2710	2710	2710	2710	0
501	20231228	120500	15796575	2710	2710	2710	2710	0
502	20231228	120400	15796575	2710	2710	2710	2710	0
503	20231228	120300	15796575	2710	2710	2710	2710	0
504	20231228	120200	15796575	2710	2710	2710	2710	0
505	20231228	120100	15796575	2710	2710	2710	2710	0
506	20231228	120000	15796575	2710	2710	2710	2710	0
507	20231228	115900	15796575	2710	2710	2710	2710	0
508	20231228	115800	15796575	2710	2710	2710	2710	1
509	20231228	115700	15793865	2710	2710	2710	2710	0
510	20231228	115600	15793865	2710	2710	2710	2710	0
511	20231228	115500	15793865	2710	2710	2710	2710	0
512	20231228	115400	15793865	2710	2710	2710	2710	0
513	20231228	115300	15793865	2710	2710	2710	2710	0
514	20231228	115200	15793865	2710	2710	2710	2710	0
515	20231228	115100	15793865	2710	2710	2710	2710	0
516	20231228	115000	15793865	2710	2710	2710	2710	0
517	20231228	114900	15793865	2710	2710	2710	2710	0
518	20231228	114800	15793865	2710	2710	2710	2710	0
519	20231228	114700	15793865	2710	2710	2710	2710	0
520	20231228	114600	15793865	2710	2710	2710	2710	0
521	20231228	114500	15793865	2710	2710	2710	2710	184
522	20231228	114400	15295225	2715	2715	2715	2715	0
523	20231228	114300	15295225	2715	2715	2715	2715	0
524	20231228	114200	15295225	2715	2715	2715	2715	0
525	20231228	114100	15295225	2715	2715	2715	2710	135
526	20231228	114000	14928705	2715	2715	2715	2715	0
527	20231228	113900	14928705	2715	2715	2715	2715	0
528	20231228	113800	14928705	2715	2715	2715	2715	3
529	20231228	113700	14920560	2700	2700	2700	2700	0
530	20231228	113600	14920560	2700	2700	2700	2700	0
531	20231228	113500	14920560	2700	2700	2700	2700	0
532	20231228	113400	14920560	2700	2700	2700	2700	0
533	20231228	113300	14920560	2700	2700	2700	2700	0
534	20231228	113200	14920560	2700	2700	2700	2700	0
535	20231228	113100	14920560	2700	2700	2700	2700	0
536	20231228	113000	14920560	2700	2700	2700	2700	0
537	20231228	112900	14920560	2700	2700	2700	2700	0
538	20231228	112800	14920560	2700	2700	2700	2700	0
539	20231228	112700	14920560	2700	2700	2700	2700	0
540	20231228	112600	14920560	2700	2700	2700	2700	0
541	20231228	112500	14920560	2700	2700	2700	2700	0
542	20231228	112400	14920560	2700	2700	2700	2700	0
543	20231228	112300	14920560	2700	2700	2700	2700	7
544	20231228	112200	14901660	2700	2700	2700	2700	0
545	20231228	112100	14901660	2700	2700	2700	2700	0
546	20231228	112000	14901660	2700	2700	2700	2700	0
547	20231228	111900	14901660	2700	2700	2700	2700	0
548	20231228	111800	14901660	2700	2700	2700	2700	0
549	20231228	111700	14901660	2700	2700	2700	2700	0
550	20231228	111600	14901660	2700	2700	2700	2700	0
551	20231228	111500	14901660	2700	2700	2700	2700	0
552	20231228	111400	14901660	2700	2700	2700	2700	0
553	20231228	111300	14901660	2700	2700	2700	2700	2
554	20231228	111200	14896260	2715	2715	2715	2715	0
555	20231228	111100	14896260	2715	2715	2715	2715	0
556	20231228	111000	14896260	2715	2715	2715	2715	0
557	20231228	110900	14896260	2715	2700	2715	2700	12
558	20231228	110800	14863815	2700	2700	2700	2700	8
559	20231228	110700	14842215	2680	2680	2680	2680	0
560	20231228	110600	14842215	2680	2680	2680	2680	0
561	20231228	110500	14842215	2680	2680	2680	2680	0
562	20231228	110400	14842215	2680	2680	2680	2680	0
563	20231228	110300	14842215	2680	2680	2680	2680	0
564	20231228	110200	14842215	2680	2680	2680	2680	0
565	20231228	110100	14842215	2680	2680	2680	2680	22
566	20231228	110000	14783255	2680	2680	2680	2680	0
567	20231228	105900	14783255	2680	2680	2680	2680	0
568	20231228	105800	14783255	2680	2680	2680	2680	5
569	20231228	105700	14769855	2710	2710	2710	2710	0
570	20231228	105600	14769855	2710	2710	2710	2710	0
571	20231228	105500	14769855	2710	2710	2710	2710	0
572	20231228	105400	14769855	2710	2710	2710	2710	0
573	20231228	105300	14769855	2710	2710	2710	2710	102
574	20231228	105200	14493435	2710	2710	2710	2710	0
575	20231228	105100	14493435	2710	2710	2710	2710	0
576	20231228	105000	14493435	2710	2710	2710	2710	0
577	20231228	104900	14493435	2710	2710	2710	2710	0
578	20231228	104800	14493435	2710	2710	2710	2710	0
579	20231228	104700	14493435	2710	2710	2710	2710	0
580	20231228	104600	14493435	2710	2710	2710	2710	0
581	20231228	104500	14493435	2710	2710	2710	2710	8
582	20231228	104400	14471755	2710	2710	2710	2710	2
583	20231228	104300	14466335	2675	2675	2675	2675	0
584	20231228	104200	14466335	2675	2675	2675	2675	0
585	20231228	104100	14466335	2675	2675	2675	2675	0
586	20231228	104000	14466335	2675	2675	2675	2675	0
587	20231228	103900	14466335	2675	2675	2675	2675	0
588	20231228	103800	14466335	2675	2675	2675	2675	0
589	20231228	103700	14466335	2675	2675	2675	2675	0
590	20231228	103600	14466335	2675	2675	2675	2675	0
591	20231228	103500	14466335	2675	2690	2690	2675	124
592	20231228	103400	14133870	2715	2715	2715	2715	0
593	20231228	103300	14133870	2715	2715	2715	2715	0
594	20231228	103200	14133870	2715	2715	2715	2715	0
595	20231228	103100	14133870	2715	2710	2715	2710	12
596	20231228	103000	14101345	2690	2690	2690	2690	0
597	20231228	102900	14101345	2690	2690	2690	2690	0
598	20231228	102800	14101345	2690	2690	2690	2690	0
599	20231228	102700	14101345	2690	2690	2690	2690	0
600	20231228	102600	14101345	2690	2690	2690	2690	0
601	20231228	102500	14101345	2690	2690	2690	2690	0
602	20231228	102400	14101345	2690	2690	2690	2690	0
603	20231228	102300	14101345	2690	2690	2690	2690	0
604	20231228	102200	14101345	2690	2690	2690	2690	0
605	20231228	102100	14101345	2690	2690	2690	2690	0
606	20231228	102000	14101345	2690	2690	2690	2690	10
607	20231228	101900	14074445	2680	2680	2680	2680	0
608	20231228	101800	14074445	2680	2680	2680	2680	0
609	20231228	101700	14074445	2680	2680	2680	2680	0
610	20231228	101600	14074445	2680	2680	2680	2680	0
611	20231228	101500	14074445	2680	2680	2680	2680	12
612	20231228	101400	14042285	2680	2680	2680	2680	3
613	20231228	101300	14034245	2715	2715	2715	2715	0
614	20231228	101200	14034245	2715	2715	2715	2715	0
615	20231228	101100	14034245	2715	2715	2715	2715	0
616	20231228	101000	14034245	2715	2715	2715	2715	0
617	20231228	100900	14034245	2715	2715	2715	2715	0
618	20231228	100800	14034245	2715	2715	2715	2715	0
619	20231228	100700	14034245	2715	2715	2715	2715	0
620	20231228	100600	14034245	2715	2715	2715	2715	0
621	20231228	100500	14034245	2715	2715	2715	2715	0
622	20231228	100400	14034245	2715	2715	2715	2715	0
623	20231228	100300	14034245	2715	2715	2715	2715	0
624	20231228	100200	14034245	2715	2715	2715	2715	0
625	20231228	100100	14034245	2715	2715	2715	2715	0
626	20231228	100000	14034245	2715	2710	2715	2710	6
627	20231228	095900	14017980	2680	2680	2680	2680	0
628	20231228	095800	14017980	2680	2680	2680	2680	1
629	20231228	095700	14015300	2680	2680	2680	2680	0
630	20231228	095600	14015300	2680	2680	2680	2680	1
631	20231228	095500	14012620	2710	2710	2710	2710	0
632	20231228	095400	14012620	2710	2710	2710	2710	1
633	20231228	095300	14009910	2710	2700	2710	2700	100
634	20231228	095200	13739270	2670	2670	2670	2670	0
635	20231228	095100	13739270	2670	2670	2670	2670	0
636	20231228	095000	13739270	2670	2670	2670	2670	0
637	20231228	094900	13739270	2670	2680	2680	2670	686
638	20231228	094800	11905305	2680	2690	2690	2680	10
639	20231228	094700	11878490	2680	2680	2680	2680	0
640	20231228	094600	11878490	2680	2680	2680	2680	0
641	20231228	094500	11878490	2680	2680	2680	2680	0
642	20231228	094400	11878490	2680	2680	2680	2680	0
643	20231228	094300	11878490	2680	2690	2690	2680	995
644	20231228	094200	9209020	2690	2690	2690	2690	0
645	20231228	094100	9209020	2690	2700	2700	2690	257
646	20231228	094000	8516915	2705	2705	2705	2705	0
647	20231228	093900	8516915	2705	2705	2705	2705	0
648	20231228	093800	8516915	2705	2705	2705	2705	1
649	20231228	093700	8514210	2705	2705	2705	2705	267
650	20231228	093600	7791975	2705	2705	2705	2705	0
651	20231228	093500	7791975	2705	2705	2705	2705	0
652	20231228	093400	7791975	2705	2705	2705	2705	0
653	20231228	093300	7791975	2705	2705	2705	2705	11
654	20231228	093200	7762220	2705	2710	2710	2705	11
655	20231228	093100	7732430	2710	2710	2710	2710	0
656	20231228	093000	7732430	2710	2710	2710	2710	0
657	20231228	092900	7732430	2710	2710	2710	2710	0
658	20231228	092800	7732430	2710	2710	2710	2710	0
659	20231228	092700	7732430	2710	2710	2710	2710	0
660	20231228	092600	7732430	2710	2710	2710	2710	0
661	20231228	092500	7732430	2710	2710	2710	2710	0
662	20231228	092400	7732430	2710	2710	2710	2710	0
663	20231228	092300	7732430	2710	2710	2710	2710	0
664	20231228	092200	7732430	2710	2710	2710	2710	159
665	20231228	092100	7301540	2715	2715	2715	2715	1
666	20231228	092000	7298825	2715	2715	2715	2715	0
667	20231228	091900	7298825	2715	2715	2715	2715	0
668	20231228	091800	7298825	2715	2715	2715	2715	0
669	20231228	091700	7298825	2715	2715	2715	2715	0
670	20231228	091600	7298825	2715	2715	2715	2715	0
671	20231228	091500	7298825	2715	2715	2715	2715	1
672	20231228	091400	7296110	2715	2715	2715	2715	0
673	20231228	091300	7296110	2715	2715	2715	2715	0
674	20231228	091200	7296110	2715	2715	2715	2715	1818
675	20231228	091100	2360240	2715	2715	2715	2715	0
676	20231228	091000	2360240	2715	2715	2715	2715	175
677	20231228	090900	1885115	2715	2715	2715	2715	0
678	20231228	090800	1885115	2715	2715	2715	2715	0
679	20231228	090700	1885115	2715	2715	2715	2715	325
680	20231228	090600	1002740	2710	2710	2710	2710	0
681	20231228	090500	1002740	2710	2710	2710	2710	0
682	20231228	090400	1002740	2710	2710	2710	2710	0
683	20231228	090300	1002740	2710	2710	2710	2710	362
684	20231228	090200	21720	2715	2715	2715	2715	0
685	20231228	090100	21720	2715	2715	2715	2715	0
686	20231228	090000	21720	2715	2715	2715	2715	8