KissMeData/154030/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	202700	66722325	2990	2990	2990	2990	727
3	20231228	202600	66722325	2990	2990	2990	2990	0
4	20231228	202500	66722325	2990	2990	2990	2990	0
5	20231228	202400	66722325	2990	2990	2990	2990	0
6	20231228	202300	66722325	2990	2990	2990	2990	0
7	20231228	202200	66722325	2990	2990	2990	2990	0
8	20231228	202100	66722325	2990	2990	2990	2990	0
9	20231228	202000	66722325	2990	2990	2990	2990	0
10	20231228	201900	66722325	2990	2990	2990	2990	0
11	20231228	201800	66722325	2990	2990	2990	2990	0
12	20231228	201700	66722325	2990	2990	2990	2990	0
13	20231228	201600	66722325	2990	2990	2990	2990	0
14	20231228	201500	66722325	2990	2990	2990	2990	0
15	20231228	201400	66722325	2990	2990	2990	2990	0
16	20231228	201300	66722325	2990	2990	2990	2990	0
17	20231228	201200	66722325	2990	2990	2990	2990	0
18	20231228	201100	66722325	2990	2990	2990	2990	0
19	20231228	201000	66722325	2990	2990	2990	2990	0
20	20231228	200900	66722325	2990	2990	2990	2990	0
21	20231228	200800	66722325	2990	2990	2990	2990	0
22	20231228	200700	66722325	2990	2990	2990	2990	0
23	20231228	200600	66722325	2990	2990	2990	2990	0
24	20231228	200500	66722325	2990	2990	2990	2990	0
25	20231228	200400	66722325	2990	2990	2990	2990	0
26	20231228	200300	66722325	2990	2990	2990	2990	0
27	20231228	200200	66722325	2990	2990	2990	2990	0
28	20231228	200100	66722325	2990	2990	2990	2990	0
29	20231228	200000	66722325	2990	2990	2990	2990	0
30	20231228	195900	66722325	2990	2990	2990	2990	0
31	20231228	195800	66722325	2990	2990	2990	2990	0
32	20231228	195700	66722325	2990	2990	2990	2990	727
33	20231228	195600	66722325	2990	2990	2990	2990	0
34	20231228	195500	66722325	2990	2990	2990	2990	0
35	20231228	195400	66722325	2990	2990	2990	2990	0
36	20231228	195300	66722325	2990	2990	2990	2990	0
37	20231228	195200	66722325	2990	2990	2990	2990	0
38	20231228	195100	66722325	2990	2990	2990	2990	0
39	20231228	195000	66722325	2990	2990	2990	2990	0
40	20231228	194900	66722325	2990	2990	2990	2990	0
41	20231228	194800	66722325	2990	2990	2990	2990	0
42	20231228	194700	66722325	2990	2990	2990	2990	0
43	20231228	194600	66722325	2990	2990	2990	2990	0
44	20231228	194500	66722325	2990	2990	2990	2990	0
45	20231228	194400	66722325	2990	2990	2990	2990	0
46	20231228	194300	66722325	2990	2990	2990	2990	0
47	20231228	194200	66722325	2990	2990	2990	2990	0
48	20231228	194100	66722325	2990	2990	2990	2990	0
49	20231228	194000	66722325	2990	2990	2990	2990	0
50	20231228	193900	66722325	2990	2990	2990	2990	0
51	20231228	193800	66722325	2990	2990	2990	2990	0
52	20231228	193700	66722325	2990	2990	2990	2990	0
53	20231228	193600	66722325	2990	2990	2990	2990	0
54	20231228	193500	66722325	2990	2990	2990	2990	0
55	20231228	193400	66722325	2990	2990	2990	2990	0
56	20231228	193300	66722325	2990	2990	2990	2990	0
57	20231228	193200	66722325	2990	2990	2990	2990	0
58	20231228	193100	66722325	2990	2990	2990	2990	0
59	20231228	193000	66722325	2990	2990	2990	2990	0
60	20231228	192900	66722325	2990	2990	2990	2990	0
61	20231228	192800	66722325	2990	2990	2990	2990	0
62	20231228	192700	66722325	2990	2990	2990	2990	727
63	20231228	192600	66722325	2990	2990	2990	2990	0
64	20231228	192500	66722325	2990	2990	2990	2990	0
65	20231228	192400	66722325	2990	2990	2990	2990	0
66	20231228	192300	66722325	2990	2990	2990	2990	0
67	20231228	192200	66722325	2990	2990	2990	2990	0
68	20231228	192100	66722325	2990	2990	2990	2990	0
69	20231228	192000	66722325	2990	2990	2990	2990	0
70	20231228	191900	66722325	2990	2990	2990	2990	0
71	20231228	191800	66722325	2990	2990	2990	2990	0
72	20231228	191700	66722325	2990	2990	2990	2990	0
73	20231228	191600	66722325	2990	2990	2990	2990	0
74	20231228	191500	66722325	2990	2990	2990	2990	0
75	20231228	191400	66722325	2990	2990	2990	2990	0
76	20231228	191300	66722325	2990	2990	2990	2990	0
77	20231228	191200	66722325	2990	2990	2990	2990	0
78	20231228	191100	66722325	2990	2990	2990	2990	0
79	20231228	191000	66722325	2990	2990	2990	2990	0
80	20231228	190900	66722325	2990	2990	2990	2990	0
81	20231228	190800	66722325	2990	2990	2990	2990	0
82	20231228	190700	66722325	2990	2990	2990	2990	0
83	20231228	190600	66722325	2990	2990	2990	2990	0
84	20231228	190500	66722325	2990	2990	2990	2990	0
85	20231228	190400	66722325	2990	2990	2990	2990	0
86	20231228	190300	66722325	2990	2990	2990	2990	0
87	20231228	190200	66722325	2990	2990	2990	2990	0
88	20231228	190100	66722325	2990	2990	2990	2990	0
89	20231228	190000	66722325	2990	2990	2990	2990	0
90	20231228	185900	66722325	2990	2990	2990	2990	0
91	20231228	185800	66722325	2990	2990	2990	2990	0
92	20231228	185700	66722325	2990	2990	2990	2990	727
93	20231228	185600	66722325	2990	2990	2990	2990	0
94	20231228	185500	66722325	2990	2990	2990	2990	0
95	20231228	185400	66722325	2990	2990	2990	2990	0
96	20231228	185300	66722325	2990	2990	2990	2990	0
97	20231228	185200	66722325	2990	2990	2990	2990	0
98	20231228	185100	66722325	2990	2990	2990	2990	0
99	20231228	185000	66722325	2990	2990	2990	2990	0
100	20231228	184900	66722325	2990	2990	2990	2990	0
101	20231228	184800	66722325	2990	2990	2990	2990	0
102	20231228	184700	66722325	2990	2990	2990	2990	0
103	20231228	184600	66722325	2990	2990	2990	2990	0
104	20231228	184500	66722325	2990	2990	2990	2990	0
105	20231228	184400	66722325	2990	2990	2990	2990	0
106	20231228	184300	66722325	2990	2990	2990	2990	0
107	20231228	184200	66722325	2990	2990	2990	2990	0
108	20231228	184100	66722325	2990	2990	2990	2990	0
109	20231228	184000	66722325	2990	2990	2990	2990	0
110	20231228	183900	66722325	2990	2990	2990	2990	0
111	20231228	183800	66722325	2990	2990	2990	2990	0
112	20231228	183700	66722325	2990	2990	2990	2990	0
113	20231228	183600	66722325	2990	2990	2990	2990	0
114	20231228	183500	66722325	2990	2990	2990	2990	0
115	20231228	183400	66722325	2990	2990	2990	2990	0
116	20231228	183300	66722325	2990	2990	2990	2990	0
117	20231228	183200	66722325	2990	2990	2990	2990	0
118	20231228	183100	66722325	2990	2990	2990	2990	0
119	20231228	183000	66722325	2990	2990	2990	2990	0
120	20231228	182900	66722325	2990	2990	2990	2990	0
121	20231228	182800	66722325	2990	2990	2990	2990	0
122	20231228	182700	66722325	2990	2990	2990	2990	727
123	20231228	182600	66722325	2990	2990	2990	2990	0
124	20231228	182500	66722325	2990	2990	2990	2990	0
125	20231228	182400	66722325	2990	2990	2990	2990	0
126	20231228	182300	66722325	2990	2990	2990	2990	0
127	20231228	182200	66722325	2990	2990	2990	2990	0
128	20231228	182100	66722325	2990	2990	2990	2990	0
129	20231228	182000	66722325	2990	2990	2990	2990	0
130	20231228	181900	66722325	2990	2990	2990	2990	0
131	20231228	181800	66722325	2990	2990	2990	2990	0
132	20231228	181700	66722325	2990	2990	2990	2990	0
133	20231228	181600	66722325	2990	2990	2990	2990	0
134	20231228	181500	66722325	2990	2990	2990	2990	0
135	20231228	181400	66722325	2990	2990	2990	2990	0
136	20231228	181300	66722325	2990	2990	2990	2990	0
137	20231228	181200	66722325	2990	2990	2990	2990	0
138	20231228	181100	66722325	2990	2990	2990	2990	0
139	20231228	181000	66722325	2990	2990	2990	2990	0
140	20231228	180900	66722325	2990	2990	2990	2990	0
141	20231228	180800	66722325	2990	2990	2990	2990	0
142	20231228	180700	66722325	2990	2990	2990	2990	0
143	20231228	180600	66722325	2990	2990	2990	2990	0
144	20231228	180500	66722325	2990	2990	2990	2990	0
145	20231228	180400	66722325	2990	2990	2990	2990	0
146	20231228	180300	66722325	2990	2990	2990	2990	0
147	20231228	180200	66722325	2990	2990	2990	2990	0
148	20231228	180100	66722325	2990	2990	2990	2990	0
149	20231228	180000	66722325	2990	2990	2990	2990	0
150	20231228	175900	66722325	2990	2990	2990	2990	0
151	20231228	175800	66722325	2990	2990	2990	2990	0
152	20231228	175700	66722325	2990	2990	2990	2990	727
153	20231228	175600	66722325	2990	2990	2990	2990	0
154	20231228	175500	66722325	2990	2990	2990	2990	0
155	20231228	175400	66722325	2990	2990	2990	2990	0
156	20231228	175300	66722325	2990	2990	2990	2990	0
157	20231228	175200	66722325	2990	2990	2990	2990	0
158	20231228	175100	66722325	2990	2990	2990	2990	0
159	20231228	175000	66722325	2990	2990	2990	2990	0
160	20231228	174900	66722325	2990	2990	2990	2990	0
161	20231228	174800	66722325	2990	2990	2990	2990	0
162	20231228	174700	66722325	2990	2990	2990	2990	0
163	20231228	174600	66722325	2990	2990	2990	2990	0
164	20231228	174500	66722325	2990	2990	2990	2990	0
165	20231228	174400	66722325	2990	2990	2990	2990	0
166	20231228	174300	66722325	2990	2990	2990	2990	0
167	20231228	174200	66722325	2990	2990	2990	2990	0
168	20231228	174100	66722325	2990	2990	2990	2990	0
169	20231228	174000	66722325	2990	2990	2990	2990	0
170	20231228	173900	66722325	2990	2990	2990	2990	0
171	20231228	173800	66722325	2990	2990	2990	2990	0
172	20231228	173700	66722325	2990	2990	2990	2990	0
173	20231228	173600	66722325	2990	2990	2990	2990	0
174	20231228	173500	66722325	2990	2990	2990	2990	0
175	20231228	173400	66722325	2990	2990	2990	2990	0
176	20231228	173300	66722325	2990	2990	2990	2990	0
177	20231228	173200	66722325	2990	2990	2990	2990	0
178	20231228	173100	66722325	2990	2990	2990	2990	0
179	20231228	173000	66722325	2990	2990	2990	2990	0
180	20231228	172900	66722325	2990	2990	2990	2990	0
181	20231228	172800	66722325	2990	2990	2990	2990	0
182	20231228	172700	66722325	2990	2990	2990	2990	727
183	20231228	172600	66722325	2990	2990	2990	2990	0
184	20231228	172500	66722325	2990	2990	2990	2990	0
185	20231228	172400	66722325	2990	2990	2990	2990	0
186	20231228	172300	66722325	2990	2990	2990	2990	0
187	20231228	172200	66722325	2990	2990	2990	2990	0
188	20231228	172100	66722325	2990	2990	2990	2990	0
189	20231228	172000	66722325	2990	2990	2990	2990	0
190	20231228	171900	66722325	2990	2990	2990	2990	0
191	20231228	171800	66722325	2990	2990	2990	2990	0
192	20231228	171700	66722325	2990	2990	2990	2990	0
193	20231228	171600	66722325	2990	2990	2990	2990	0
194	20231228	171500	66722325	2990	2990	2990	2990	0
195	20231228	171400	66722325	2990	2990	2990	2990	0
196	20231228	171300	66722325	2990	2990	2990	2990	0
197	20231228	171200	66722325	2990	2990	2990	2990	0
198	20231228	171100	66722325	2990	2990	2990	2990	0
199	20231228	171000	66722325	2990	2990	2990	2990	0
200	20231228	170900	66722325	2990	2990	2990	2990	0
201	20231228	170800	66722325	2990	2990	2990	2990	0
202	20231228	170700	66722325	2990	2990	2990	2990	0
203	20231228	170600	66722325	2990	2990	2990	2990	0
204	20231228	170500	66722325	2990	2990	2990	2990	0
205	20231228	170400	66722325	2990	2990	2990	2990	0
206	20231228	170300	66722325	2990	2990	2990	2990	0
207	20231228	170200	66722325	2990	2990	2990	2990	0
208	20231228	170100	66722325	2990	2990	2990	2990	0
209	20231228	170000	66722325	2990	2990	2990	2990	0
210	20231228	165900	66722325	2990	2990	2990	2990	0
211	20231228	165800	66722325	2990	2990	2990	2990	0
212	20231228	165700	66722325	2990	2990	2990	2990	727
213	20231228	165600	66722325	2990	2990	2990	2990	0
214	20231228	165500	66722325	2990	2990	2990	2990	0
215	20231228	165400	66722325	2990	2990	2990	2990	0
216	20231228	165300	66722325	2990	2990	2990	2990	0
217	20231228	165200	66722325	2990	2990	2990	2990	0
218	20231228	165100	66722325	2990	2990	2990	2990	0
219	20231228	165000	66722325	2990	2990	2990	2990	0
220	20231228	164900	66722325	2990	2990	2990	2990	0
221	20231228	164800	66722325	2990	2990	2990	2990	0
222	20231228	164700	66722325	2990	2990	2990	2990	0
223	20231228	164600	66722325	2990	2990	2990	2990	0
224	20231228	164500	66722325	2990	2990	2990	2990	0
225	20231228	164400	66722325	2990	2990	2990	2990	0
226	20231228	164300	66722325	2990	2990	2990	2990	0
227	20231228	164200	66722325	2990	2990	2990	2990	0
228	20231228	164100	66722325	2990	2990	2990	2990	0
229	20231228	164000	66722325	2990	2990	2990	2990	0
230	20231228	163900	66722325	2990	2990	2990	2990	0
231	20231228	163800	66722325	2990	2990	2990	2990	0
232	20231228	163700	66722325	2990	2990	2990	2990	0
233	20231228	163600	66722325	2990	2990	2990	2990	0
234	20231228	163500	66722325	2990	2990	2990	2990	0
235	20231228	163400	66722325	2990	2990	2990	2990	0
236	20231228	163300	66722325	2990	2990	2990	2990	0
237	20231228	163200	66722325	2990	2990	2990	2990	0
238	20231228	163100	66722325	2990	2990	2990	2990	0
239	20231228	163000	66722325	2990	2990	2990	2990	0
240	20231228	162900	66722325	2990	2990	2990	2990	0
241	20231228	162800	66722325	2990	2990	2990	2990	0
242	20231228	162700	66722325	2990	2990	2990	2990	727
243	20231228	162600	66722325	2990	2990	2990	2990	0
244	20231228	162500	66722325	2990	2990	2990	2990	0
245	20231228	162400	66722325	2990	2990	2990	2990	0
246	20231228	162300	66722325	2990	2990	2990	2990	0
247	20231228	162200	66722325	2990	2990	2990	2990	0
248	20231228	162100	66722325	2990	2990	2990	2990	0
249	20231228	162000	66722325	2990	2990	2990	2990	0
250	20231228	161900	66722325	2990	2990	2990	2990	0
251	20231228	161800	66722325	2990	2990	2990	2990	0
252	20231228	161700	66722325	2990	2990	2990	2990	0
253	20231228	161600	66722325	2990	2990	2990	2990	0
254	20231228	161500	66722325	2990	2990	2990	2990	0
255	20231228	161400	66722325	2990	2990	2990	2990	0
256	20231228	161300	66722325	2990	2990	2990	2990	0
257	20231228	161200	66722325	2990	2990	2990	2990	0
258	20231228	161100	66722325	2990	2990	2990	2990	0
259	20231228	161000	66722325	2990	2990	2990	2990	0
260	20231228	160900	66722325	2990	2990	2990	2990	0
261	20231228	160800	66722325	2990	2990	2990	2990	0
262	20231228	160700	66722325	2990	2990	2990	2990	0
263	20231228	160600	66722325	2990	2990	2990	2990	0
264	20231228	160500	66722325	2990	2990	2990	2990	0
265	20231228	160400	66722325	2990	2990	2990	2990	0
266	20231228	160300	66722325	2990	2990	2990	2990	0
267	20231228	160200	66722325	2990	2990	2990	2990	0
268	20231228	160100	66722325	2990	2990	2990	2990	0
269	20231228	160000	66722325	2990	2990	2990	2990	0
270	20231228	155900	66722325	2990	2990	2990	2990	0
271	20231228	155800	66722325	2990	2990	2990	2990	0
272	20231228	155700	66722325	2990	2990	2990	2990	727
273	20231228	155600	66722325	2990	2990	2990	2990	0
274	20231228	155500	66722325	2990	2990	2990	2990	0
275	20231228	155400	66722325	2990	2990	2990	2990	0
276	20231228	155300	66722325	2990	2990	2990	2990	0
277	20231228	155200	66722325	2990	2990	2990	2990	0
278	20231228	155100	66722325	2990	2990	2990	2990	0
279	20231228	155000	66722325	2990	2990	2990	2990	0
280	20231228	154900	66722325	2990	2990	2990	2990	0
281	20231228	154800	66722325	2990	2990	2990	2990	0
282	20231228	154700	66722325	2990	2990	2990	2990	0
283	20231228	154600	66722325	2990	2990	2990	2990	0
284	20231228	154500	66722325	2990	2990	2990	2990	0
285	20231228	154400	66722325	2990	2990	2990	2990	0
286	20231228	154300	66722325	2990	2990	2990	2990	0
287	20231228	154200	66722325	2990	2990	2990	2990	0
288	20231228	154100	66722325	2990	2990	2990	2990	0
289	20231228	154000	66722325	2990	2990	2990	2990	0
290	20231228	153900	66722325	2990	2990	2990	2990	0
291	20231228	153800	66722325	2990	2990	2990	2990	0
292	20231228	153700	66722325	2990	2990	2990	2990	0
293	20231228	153600	66722325	2990	2990	2990	2990	0
294	20231228	153500	66722325	2990	2990	2990	2990	0
295	20231228	153400	66722325	2990	2990	2990	2990	0
296	20231228	153300	66722325	2990	2990	2990	2990	0
297	20231228	153200	66722325	2990	2990	2990	2990	0
298	20231228	153100	66722325	2990	2990	2990	2990	0
299	20231228	153000	66722325	2990	2990	2990	2990	727
300	20231228	152900	64548595	3000	3000	3000	3000	0
301	20231228	152800	64548595	3000	3000	3000	3000	0
302	20231228	152700	64548595	3000	3000	3000	3000	0
303	20231228	152600	64548595	3000	3000	3000	3000	0
304	20231228	152500	64548595	3000	3000	3000	3000	0
305	20231228	152400	64548595	3000	3000	3000	3000	0
306	20231228	152300	64548595	3000	3000	3000	3000	0
307	20231228	152200	64548595	3000	3000	3000	3000	0
308	20231228	152100	64548595	3000	3000	3000	3000	0
309	20231228	152000	64548595	3000	3000	3000	3000	0
310	20231228	151900	64548595	3000	3000	3000	3000	0
311	20231228	151800	64548595	3000	3000	3000	3000	1
312	20231228	151700	64545595	2990	2990	2990	2990	0
313	20231228	151600	64545595	2990	2990	2990	2990	0
314	20231228	151500	64545595	2990	2990	2990	2990	0
315	20231228	151400	64545595	2990	2990	2990	2990	74
316	20231228	151300	64324335	2995	2995	2995	2995	0
317	20231228	151200	64324335	2995	2995	2995	2995	0
318	20231228	151100	64324335	2995	2995	2995	2995	229
319	20231228	151000	63638480	2995	2995	2995	2995	37
320	20231228	150900	63527665	2995	2995	2995	2995	0
321	20231228	150800	63527665	2995	2995	2995	2995	0
322	20231228	150700	63527665	2995	2995	2995	2995	233
323	20231228	150600	62829830	2995	2995	2995	2995	3
324	20231228	150500	62820845	2995	2995	2995	2995	200
325	20231228	150400	62221845	2995	2995	2995	2995	0
326	20231228	150300	62221845	2995	2995	2995	2995	99
327	20231228	150200	61925340	2995	2995	2995	2995	300
328	20231228	150100	61026840	2995	2995	2995	2995	200
329	20231228	150000	60427840	2995	2995	2995	2995	0
330	20231228	145900	60427840	2995	2995	2995	2995	0
331	20231228	145800	60427840	2995	2995	2995	2995	190
332	20231228	145700	59858790	3000	3000	3000	3000	10
333	20231228	145600	59828790	3000	3000	3000	3000	0
334	20231228	145500	59828790	3000	3000	3000	3000	132
335	20231228	145400	59432790	3000	3000	3000	3000	0
336	20231228	145300	59432790	3000	3000	3000	3000	0
337	20231228	145200	59432790	3000	3000	3000	3000	0
338	20231228	145100	59432790	3000	3000	3000	3000	0
339	20231228	145000	59432790	3000	3000	3000	3000	0
340	20231228	144900	59432790	3000	3000	3000	3000	0
341	20231228	144800	59432790	3000	3000	3000	3000	0
342	20231228	144700	59432790	3000	3000	3000	3000	3
343	20231228	144600	59423790	3000	3000	3000	3000	0
344	20231228	144500	59423790	3000	3000	3000	3000	0
345	20231228	144400	59423790	3000	3000	3000	3000	1
346	20231228	144300	59420790	2995	2995	2995	2995	0
347	20231228	144200	59420790	2995	2995	2995	2995	0
348	20231228	144100	59420790	2995	2995	2995	2995	0
349	20231228	144000	59420790	2995	2995	2995	2995	0
350	20231228	143900	59420790	2995	2995	2995	2995	0
351	20231228	143800	59420790	2995	2995	2995	2995	0
352	20231228	143700	59420790	2995	2995	2995	2995	0
353	20231228	143600	59420790	2995	2995	2995	2995	0
354	20231228	143500	59420790	2995	2995	2995	2995	0
355	20231228	143400	59420790	2995	2995	2995	2995	0
356	20231228	143300	59420790	2995	2995	2995	2995	359
357	20231228	143200	58345585	2995	2995	2995	2995	0
358	20231228	143100	58345585	2995	2995	2995	2995	41
359	20231228	143000	58222790	2995	2995	2995	2995	549
360	20231228	142900	56578535	2995	2995	2995	2995	0
361	20231228	142800	56578535	2995	2995	2995	2995	0
362	20231228	142700	56578535	2995	2995	2995	2995	0
363	20231228	142600	56578535	2995	2995	2995	2995	1
364	20231228	142500	56575540	3000	3000	3000	3000	0
365	20231228	142400	56575540	3000	3000	3000	3000	0
366	20231228	142300	56575540	3000	3000	3000	3000	0
367	20231228	142200	56575540	3000	3000	3000	3000	0
368	20231228	142100	56575540	3000	3000	3000	3000	0
369	20231228	142000	56575540	3000	3000	3000	3000	0
370	20231228	141900	56575540	3000	3000	3000	3000	0
371	20231228	141800	56575540	3000	3000	3000	3000	132
372	20231228	141700	56179540	3000	3000	3000	3000	0
373	20231228	141600	56179540	3000	3000	3000	3000	0
374	20231228	141500	56179540	3000	3000	3000	3000	20
375	20231228	141400	56119540	3000	3000	3000	3000	0
376	20231228	141300	56119540	3000	3000	3000	3000	1
377	20231228	141200	56116540	2990	2995	2995	2990	462
378	20231228	141100	54732870	2995	2995	2995	2995	10
379	20231228	141000	54702920	2995	2995	2995	2995	1022
380	20231228	140900	51642030	2990	2990	2990	2990	0
381	20231228	140800	51642030	2990	2990	2990	2990	0
382	20231228	140700	51642030	2990	2990	2990	2990	0
383	20231228	140600	51642030	2990	2990	2990	2990	0
384	20231228	140500	51642030	2990	2990	2990	2990	0
385	20231228	140400	51642030	2990	2990	2990	2990	0
386	20231228	140300	51642030	2990	2990	2990	2990	0
387	20231228	140200	51642030	2990	2995	2995	2990	166
388	20231228	140100	51145360	2995	2995	2995	2995	8
389	20231228	140000	51121400	2995	2995	2995	2995	1
390	20231228	135900	51118405	2990	2990	2990	2990	0
391	20231228	135800	51118405	2990	2990	2990	2990	0
392	20231228	135700	51118405	2990	2990	2990	2990	0
393	20231228	135600	51118405	2990	2990	2990	2990	214
394	20231228	135500	50478545	2990	2990	2990	2990	100
395	20231228	135400	50179545	2990	2990	2990	2990	1
396	20231228	135300	50176555	2995	2995	2995	2995	0
397	20231228	135200	50176555	2995	2995	2995	2995	0
398	20231228	135100	50176555	2995	2995	2995	2995	1
399	20231228	135000	50173560	2990	2990	2990	2990	250
400	20231228	134900	49426060	2990	2990	2990	2990	1
401	20231228	134800	49423070	2995	2995	2995	2995	0
402	20231228	134700	49423070	2995	2995	2995	2995	0
403	20231228	134600	49423070	2995	2995	2995	2995	0
404	20231228	134500	49423070	2995	2995	2995	2995	0
405	20231228	134400	49423070	2995	2995	2995	2995	0
406	20231228	134300	49423070	2995	2995	2995	2995	0
407	20231228	134200	49423070	2995	2995	2995	2995	0
408	20231228	134100	49423070	2995	2995	2995	2995	132
409	20231228	134000	49027730	2995	2995	2995	2995	635
410	20231228	133900	47125905	2995	2995	2995	2995	100
411	20231228	133800	46826405	2995	2995	2995	2995	0
412	20231228	133700	46826405	2995	2995	2995	2995	0
413	20231228	133600	46826405	2995	2995	2995	2995	0
414	20231228	133500	46826405	2995	2995	2995	2995	0
415	20231228	133400	46826405	2995	2995	2995	2995	20
416	20231228	133300	46766505	2995	2995	2995	2995	0
417	20231228	133200	46766505	2995	2995	2995	2995	0
418	20231228	133100	46766505	2995	2995	2995	2995	1
419	20231228	133000	46763510	2995	2995	2995	2995	0
420	20231228	132900	46763510	2995	2995	2995	2995	5
421	20231228	132800	46748535	2995	2995	2995	2995	0
422	20231228	132700	46748535	2995	2995	2995	2995	0
423	20231228	132600	46748535	2995	2995	2995	2995	0
424	20231228	132500	46748535	2995	2995	2995	2995	0
425	20231228	132400	46748535	2995	2995	2995	2995	0
426	20231228	132300	46748535	2995	2995	2995	2995	0
427	20231228	132200	46748535	2995	2995	2995	2995	0
428	20231228	132100	46748535	2995	2995	2995	2995	1
429	20231228	132000	46745540	2990	2990	2990	2990	0
430	20231228	131900	46745540	2990	2990	2990	2990	0
431	20231228	131800	46745540	2990	2990	2990	2990	0
432	20231228	131700	46745540	2990	2990	2990	2990	0
433	20231228	131600	46745540	2990	2990	2990	2990	0
434	20231228	131500	46745540	2990	2990	2990	2990	0
435	20231228	131400	46745540	2990	2990	2990	2990	0
436	20231228	131300	46745540	2990	2990	2990	2990	0
437	20231228	131200	46745540	2990	2990	2990	2990	128
438	20231228	131100	46362820	2995	2995	2995	2995	66
439	20231228	131000	46165150	2995	2995	2995	2995	0
440	20231228	130900	46165150	2995	2995	2995	2995	0
441	20231228	130800	46165150	2995	2995	2995	2995	0
442	20231228	130700	46165150	2995	2995	2995	2995	0
443	20231228	130600	46165150	2995	2995	2995	2995	96
444	20231228	130500	45877630	2995	2995	2995	2995	0
445	20231228	130400	45877630	2995	2990	2995	2990	162
446	20231228	130300	45392590	2995	2995	2995	2995	0
447	20231228	130200	45392590	2995	2995	2995	2995	0
448	20231228	130100	45392590	2995	2995	2995	2995	0
449	20231228	130000	45392590	2995	2995	2995	2995	0
450	20231228	125900	45392590	2995	2995	2995	2995	0
451	20231228	125800	45392590	2995	2995	2995	2995	0
452	20231228	125700	45392590	2995	2995	2995	2995	0
453	20231228	125600	45392590	2995	2995	2995	2995	0
454	20231228	125500	45392590	2995	2995	2995	2995	7
455	20231228	125400	45371625	2995	2995	2995	2995	300
456	20231228	125300	44473125	2995	2995	2995	2995	367
457	20231228	125200	43373960	2995	2995	2995	2995	0
458	20231228	125100	43373960	2995	2995	2995	2995	0
459	20231228	125000	43373960	2995	2995	2995	2995	0
460	20231228	124900	43373960	2995	2995	2995	2995	0
461	20231228	124800	43373960	2995	2995	2995	2995	1
462	20231228	124700	43370965	2995	2995	2995	2995	0
463	20231228	124600	43370965	2995	2995	2995	2995	0
464	20231228	124500	43370965	2995	2995	2995	2995	0
465	20231228	124400	43370965	2995	2995	2995	2995	0
466	20231228	124300	43370965	2995	2995	2995	2995	0
467	20231228	124200	43370965	2995	2995	2995	2995	0
468	20231228	124100	43370965	2995	2995	2995	2995	0
469	20231228	124000	43370965	2995	2995	2995	2995	0
470	20231228	123900	43370965	2995	2995	2995	2995	0
471	20231228	123800	43370965	2995	2995	2995	2995	4
472	20231228	123700	43358985	2995	2995	2995	2995	0
473	20231228	123600	43358985	2995	2995	2995	2995	0
474	20231228	123500	43358985	2995	2995	2995	2995	0
475	20231228	123400	43358985	2995	2995	2995	2995	0
476	20231228	123300	43358985	2995	2995	2995	2995	0
477	20231228	123200	43358985	2995	2995	2995	2995	1
478	20231228	123100	43355990	2995	2995	2995	2995	0
479	20231228	123000	43355990	2995	2995	2995	2995	0
480	20231228	122900	43355990	2995	2995	2995	2995	0
481	20231228	122800	43355990	2995	2995	2995	2995	0
482	20231228	122700	43355990	2995	2995	2995	2995	133
483	20231228	122600	42957655	2975	2975	2975	2975	0
484	20231228	122500	42957655	2975	2975	2975	2975	0
485	20231228	122400	42957655	2975	2975	2975	2975	0
486	20231228	122300	42957655	2975	2975	2975	2975	10
487	20231228	122200	42927905	2995	2995	2995	2995	3
488	20231228	122100	42918920	2980	2980	2980	2980	0
489	20231228	122000	42918920	2980	2980	2980	2980	0
490	20231228	121900	42918920	2980	2980	2980	2980	64
491	20231228	121800	42728200	2975	2975	2975	2975	0
492	20231228	121700	42728200	2975	2975	2975	2975	109
493	20231228	121600	42403925	2975	2975	2975	2975	0
494	20231228	121500	42403925	2975	2975	2975	2975	0
495	20231228	121400	42403925	2975	2975	2975	2975	0
496	20231228	121300	42403925	2975	2975	2975	2975	0
497	20231228	121200	42403925	2975	2975	2975	2975	100
498	20231228	121100	42106425	2975	2975	2975	2975	100
499	20231228	121000	41808925	2975	2975	2975	2975	0
500	20231228	120900	41808925	2975	2975	2975	2975	0
501	20231228	120800	41808925	2975	2975	2975	2975	0
502	20231228	120700	41808925	2975	2975	2975	2975	0
503	20231228	120600	41808925	2975	2975	2975	2975	0
504	20231228	120500	41808925	2975	2975	2975	2975	200
505	20231228	120400	41213925	2975	2975	2975	2975	201
506	20231228	120300	40615950	2965	2975	2975	2965	434
507	20231228	120200	39327615	2995	2995	2995	2995	0
508	20231228	120100	39327615	2995	2995	2995	2995	0
509	20231228	120000	39327615	2995	2995	2995	2995	0
510	20231228	115900	39327615	2995	2995	2995	2995	0
511	20231228	115800	39327615	2995	2995	2995	2995	0
512	20231228	115700	39327615	2995	2995	2995	2995	0
513	20231228	115600	39327615	2995	2995	2995	2995	0
514	20231228	115500	39327615	2995	2995	2995	2995	0
515	20231228	115400	39327615	2995	2995	2995	2995	0
516	20231228	115300	39327615	2995	2995	2995	2995	0
517	20231228	115200	39327615	2995	2995	2995	2995	0
518	20231228	115100	39327615	2995	2975	2995	2960	2004
519	20231228	115000	33384205	2980	2980	2980	2980	216
520	20231228	114900	32740525	2985	2985	2985	2985	2
521	20231228	114800	32734555	2985	2985	2985	2985	199
522	20231228	114700	32140540	2990	2990	2990	2990	192
523	20231228	114600	31566460	2995	2995	2995	2995	0
524	20231228	114500	31566460	2995	2995	2995	2995	0
525	20231228	114400	31566460	2995	3000	3000	2995	2001
526	20231228	114300	25565290	2995	2995	2995	2995	2000
527	20231228	114200	19575290	3000	3000	3000	3000	0
528	20231228	114100	19575290	3000	3000	3000	3000	0
529	20231228	114000	19575290	3000	3000	3000	3000	0
530	20231228	113900	19575290	3000	3000	3000	3000	0
531	20231228	113800	19575290	3000	3000	3000	3000	1
532	20231228	113700	19572290	3000	3000	3000	3000	8
533	20231228	113600	19548290	3000	3000	3000	3000	0
534	20231228	113500	19548290	3000	2995	3000	2995	317
535	20231228	113400	18598760	2995	2995	2995	2995	1
536	20231228	113300	18595765	2995	2995	2995	2995	0
537	20231228	113200	18595765	2995	2995	2995	2995	10
538	20231228	113100	18565815	2990	2990	2990	2990	0
539	20231228	113000	18565815	2990	2990	2990	2990	0
540	20231228	112900	18565815	2990	2990	2990	2990	0
541	20231228	112800	18565815	2990	2990	2990	2990	0
542	20231228	112700	18565815	2990	2990	2990	2990	0
543	20231228	112600	18565815	2990	2990	2990	2990	0
544	20231228	112500	18565815	2990	2990	2990	2990	0
545	20231228	112400	18565815	2990	2990	2990	2990	0
546	20231228	112300	18565815	2990	2990	2990	2990	0
547	20231228	112200	18565815	2990	2990	2990	2990	0
548	20231228	112100	18565815	2990	2990	2990	2990	150
549	20231228	112000	18117315	2990	2990	2990	2990	300
550	20231228	111900	17220315	2990	2990	2990	2990	0
551	20231228	111800	17220315	2990	2990	2990	2990	0
552	20231228	111700	17220315	2990	2990	2990	2990	3
553	20231228	111600	17211345	2990	2990	2990	2990	3
554	20231228	111500	17202375	2995	2995	2995	2995	0
555	20231228	111400	17202375	2995	2995	2995	2995	0
556	20231228	111300	17202375	2995	2995	2995	2995	133
557	20231228	111200	16804040	2995	2995	2995	2995	0
558	20231228	111100	16804040	2995	2995	2995	2995	0
559	20231228	111000	16804040	2995	2995	2995	2995	0
560	20231228	110900	16804040	2995	2995	2995	2995	0
561	20231228	110800	16804040	2995	2995	2995	2995	0
562	20231228	110700	16804040	2995	2995	2995	2995	0
563	20231228	110600	16804040	2995	2995	2995	2995	0
564	20231228	110500	16804040	2995	2995	2995	2995	3
565	20231228	110400	16795055	2995	2995	2995	2995	0
566	20231228	110300	16795055	2995	2995	2995	2995	0
567	20231228	110200	16795055	2995	2995	2995	2995	0
568	20231228	110100	16795055	2995	2995	2995	2995	0
569	20231228	110000	16795055	2995	2995	2995	2995	0
570	20231228	105900	16795055	2995	2995	2995	2995	0
571	20231228	105800	16795055	2995	2995	2995	2995	0
572	20231228	105700	16795055	2995	2995	2995	2995	0
573	20231228	105600	16795055	2995	2995	2995	2995	1
574	20231228	105500	16792060	2990	2990	2990	2990	0
575	20231228	105400	16792060	2990	2990	2990	2990	0
576	20231228	105300	16792060	2990	2990	2990	2990	500
577	20231228	105200	15297060	2995	2995	2995	2995	0
578	20231228	105100	15297060	2995	2995	2995	2995	0
579	20231228	105000	15297060	2995	2995	2995	2995	100
580	20231228	104900	14997560	2995	2995	2995	2995	0
581	20231228	104800	14997560	2995	2995	2995	2995	10
582	20231228	104700	14967610	2995	2995	2995	2995	0
583	20231228	104600	14967610	2995	2995	2995	2995	0
584	20231228	104500	14967610	2995	2995	2995	2995	0
585	20231228	104400	14967610	2995	2995	2995	2995	11
586	20231228	104300	14934665	2995	2995	2995	2995	1
587	20231228	104200	14931670	2995	2995	2995	2995	10
588	20231228	104100	14901720	2995	2995	2995	2995	0
589	20231228	104000	14901720	2995	2995	2995	2995	2
590	20231228	103900	14895730	2995	2995	2995	2995	1
591	20231228	103800	14892735	2995	2995	2995	2995	0
592	20231228	103700	14892735	2995	2995	2995	2995	0
593	20231228	103600	14892735	2995	2995	2995	2995	133
594	20231228	103500	14494400	2995	2995	2995	2995	1
595	20231228	103400	14491405	2995	2995	2995	2995	0
596	20231228	103300	14491405	2995	2995	2995	2995	2
597	20231228	103200	14485415	2995	2995	2995	2995	0
598	20231228	103100	14485415	2995	2995	2995	2995	601
599	20231228	103000	12685420	3000	3000	3000	3000	0
600	20231228	102900	12685420	3000	3000	3000	3000	0
601	20231228	102800	12685420	3000	3000	3000	3000	0
602	20231228	102700	12685420	3000	3000	3000	3000	0
603	20231228	102600	12685420	3000	3000	3000	3000	0
604	20231228	102500	12685420	3000	3000	3000	3000	0
605	20231228	102400	12685420	3000	3000	3000	3000	0
606	20231228	102300	12685420	3000	3000	3000	3000	0
607	20231228	102200	12685420	3000	3000	3000	3000	0
608	20231228	102100	12685420	3000	3000	3000	3000	0
609	20231228	102000	12685420	3000	3000	3000	3000	0
610	20231228	101900	12685420	3000	3000	3000	3000	0
611	20231228	101800	12685420	3000	3000	3000	3000	0
612	20231228	101700	12685420	3000	3000	3000	3000	1
613	20231228	101600	12682420	3000	3000	3000	3000	0
614	20231228	101500	12682420	3000	3000	3000	3000	0
615	20231228	101400	12682420	3000	3000	3000	3000	0
616	20231228	101300	12682420	3000	3000	3000	3000	50
617	20231228	101200	12532420	3000	3000	3000	3000	0
618	20231228	101100	12532420	3000	3000	3000	3000	0
619	20231228	101000	12532420	3000	3000	3000	3000	2
620	20231228	100900	12526420	3000	3000	3000	3000	0
621	20231228	100800	12526420	3000	3000	3000	3000	0
622	20231228	100700	12526420	3000	3000	3000	3000	0
623	20231228	100600	12526420	3000	3000	3000	3000	0
624	20231228	100500	12526420	3000	2995	3000	2995	192
625	20231228	100400	11951375	2995	2995	2995	2995	0
626	20231228	100300	11951375	2995	2995	2995	2995	0
627	20231228	100200	11951375	2995	2995	2995	2995	0
628	20231228	100100	11951375	2995	2995	2995	2995	2
629	20231228	100000	11945385	2975	2975	2975	2975	215
630	20231228	095900	11305760	2975	2980	2980	2975	294
631	20231228	095800	10430865	2980	2990	2990	2980	61
632	20231228	095700	10248675	2995	2995	2995	2995	107
633	20231228	095600	9928210	3000	3000	3000	3000	0
634	20231228	095500	9928210	3000	3000	3000	3000	11
635	20231228	095400	9895210	3000	3000	3000	3000	0
636	20231228	095300	9895210	3000	3000	3000	3000	0
637	20231228	095200	9895210	3000	3000	3000	3000	0
638	20231228	095100	9895210	3000	3000	3000	3000	0
639	20231228	095000	9895210	3000	3000	3000	3000	0
640	20231228	094900	9895210	3000	3000	3000	3000	0
641	20231228	094800	9895210	3000	3000	3000	3000	299
642	20231228	094700	8998210	3000	3000	3000	3000	100
643	20231228	094600	8698210	3000	3000	3000	3000	2
644	20231228	094500	8692210	3000	3000	3000	3000	1
645	20231228	094400	8689210	2995	2995	2995	2995	0
646	20231228	094300	8689210	2995	2995	2995	2995	0
647	20231228	094200	8689210	2995	2995	2995	2995	0
648	20231228	094100	8689210	2995	2990	2995	2990	1036
649	20231228	094000	5587390	2995	2995	2995	2995	0
650	20231228	093900	5587390	2995	2995	2995	2995	0
651	20231228	093800	5587390	2995	2995	2995	2995	4
652	20231228	093700	5575410	2995	2995	2995	2995	5
653	20231228	093600	5560435	2995	2995	2995	2995	17
654	20231228	093500	5509520	2990	2990	2990	2990	0
655	20231228	093400	5509520	2990	2990	2990	2990	0
656	20231228	093300	5509520	2990	2990	2990	2990	1
657	20231228	093200	5506530	2990	2990	2990	2990	40
658	20231228	093100	5386930	2995	2995	2995	2995	0
659	20231228	093000	5386930	2995	2995	2995	2995	0
660	20231228	092900	5386930	2995	2995	2995	2995	6
661	20231228	092800	5368960	2995	2990	2995	2990	91
662	20231228	092700	5096860	2990	2990	2990	2990	173
663	20231228	092600	4579590	2990	2990	2990	2990	0
664	20231228	092500	4579590	2990	2990	2990	2990	1
665	20231228	092400	4576600	2965	2965	2965	2965	1
666	20231228	092300	4573635	2990	2990	2990	2990	0
667	20231228	092200	4573635	2990	2980	2990	2980	133
668	20231228	092100	4176325	2980	2980	2980	2980	1
669	20231228	092000	4173345	2960	2980	2980	2960	761
670	20231228	091900	1916945	3000	3000	3000	3000	0
671	20231228	091800	1916945	3000	3000	3000	3000	0
672	20231228	091700	1916945	3000	3000	3000	3000	0
673	20231228	091600	1916945	3000	2975	3000	2975	2
674	20231228	091500	1910970	3000	3000	3000	3000	0
675	20231228	091400	1910970	3000	2970	3000	2970	2
676	20231228	091300	1905000	3000	3000	3000	3000	0
677	20231228	091200	1905000	3000	3000	3000	3000	5
678	20231228	091100	1890000	3000	3000	3000	3000	15
679	20231228	091000	1845000	3000	3000	3000	3000	0
680	20231228	090900	1845000	3000	3000	3000	3000	0
681	20231228	090800	1845000	3000	3000	3000	3000	0
682	20231228	090700	1845000	3000	3000	3000	3000	0
683	20231228	090600	1845000	3000	3000	3000	3000	0
684	20231228	090500	1845000	3000	3000	3000	3000	1
685	20231228	090400	1842000	3000	3000	3000	3000	0
686	20231228	090300	1842000	3000	3000	3000	3000	0
687	20231228	090200	1842000	3000	3000	3000	3000	53
688	20231228	090100	1683000	3000	3000	3000	3000	1
689	20231228	090000	1680000	2950	2975	2975	2950	567