KissMeData/033920/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	191700	135519430	5360	5360	5360	5360	1093
3	20231228	191600	135519430	5360	5360	5360	5360	0
4	20231228	191500	135519430	5360	5360	5360	5360	0
5	20231228	191400	135519430	5360	5360	5360	5360	0
6	20231228	191300	135519430	5360	5360	5360	5360	0
7	20231228	191200	135519430	5360	5360	5360	5360	0
8	20231228	191100	135519430	5360	5360	5360	5360	0
9	20231228	191000	135519430	5360	5360	5360	5360	0
10	20231228	190900	135519430	5360	5360	5360	5360	0
11	20231228	190800	135519430	5360	5360	5360	5360	0
12	20231228	190700	135519430	5360	5360	5360	5360	0
13	20231228	190600	135519430	5360	5360	5360	5360	0
14	20231228	190500	135519430	5360	5360	5360	5360	0
15	20231228	190400	135519430	5360	5360	5360	5360	0
16	20231228	190300	135519430	5360	5360	5360	5360	0
17	20231228	190200	135519430	5360	5360	5360	5360	0
18	20231228	190100	135519430	5360	5360	5360	5360	0
19	20231228	190000	135519430	5360	5360	5360	5360	0
20	20231228	185900	135519430	5360	5360	5360	5360	0
21	20231228	185800	135519430	5360	5360	5360	5360	0
22	20231228	185700	135519430	5360	5360	5360	5360	0
23	20231228	185600	135519430	5360	5360	5360	5360	0
24	20231228	185500	135519430	5360	5360	5360	5360	0
25	20231228	185400	135519430	5360	5360	5360	5360	0
26	20231228	185300	135519430	5360	5360	5360	5360	0
27	20231228	185200	135519430	5360	5360	5360	5360	0
28	20231228	185100	135519430	5360	5360	5360	5360	0
29	20231228	185000	135519430	5360	5360	5360	5360	0
30	20231228	184900	135519430	5360	5360	5360	5360	0
31	20231228	184800	135519430	5360	5360	5360	5360	0
32	20231228	184700	135519430	5360	5360	5360	5360	1093
33	20231228	184600	135519430	5360	5360	5360	5360	0
34	20231228	184500	135519430	5360	5360	5360	5360	0
35	20231228	184400	135519430	5360	5360	5360	5360	0
36	20231228	184300	135519430	5360	5360	5360	5360	0
37	20231228	184200	135519430	5360	5360	5360	5360	0
38	20231228	184100	135519430	5360	5360	5360	5360	0
39	20231228	184000	135519430	5360	5360	5360	5360	0
40	20231228	183900	135519430	5360	5360	5360	5360	0
41	20231228	183800	135519430	5360	5360	5360	5360	0
42	20231228	183700	135519430	5360	5360	5360	5360	0
43	20231228	183600	135519430	5360	5360	5360	5360	0
44	20231228	183500	135519430	5360	5360	5360	5360	0
45	20231228	183400	135519430	5360	5360	5360	5360	0
46	20231228	183300	135519430	5360	5360	5360	5360	0
47	20231228	183200	135519430	5360	5360	5360	5360	0
48	20231228	183100	135519430	5360	5360	5360	5360	0
49	20231228	183000	135519430	5360	5360	5360	5360	0
50	20231228	182900	135519430	5360	5360	5360	5360	0
51	20231228	182800	135519430	5360	5360	5360	5360	0
52	20231228	182700	135519430	5360	5360	5360	5360	0
53	20231228	182600	135519430	5360	5360	5360	5360	0
54	20231228	182500	135519430	5360	5360	5360	5360	0
55	20231228	182400	135519430	5360	5360	5360	5360	0
56	20231228	182300	135519430	5360	5360	5360	5360	0
57	20231228	182200	135519430	5360	5360	5360	5360	0
58	20231228	182100	135519430	5360	5360	5360	5360	0
59	20231228	182000	135519430	5360	5360	5360	5360	0
60	20231228	181900	135519430	5360	5360	5360	5360	0
61	20231228	181800	135519430	5360	5360	5360	5360	0
62	20231228	181700	135519430	5360	5360	5360	5360	1093
63	20231228	181600	135519430	5360	5360	5360	5360	0
64	20231228	181500	135519430	5360	5360	5360	5360	0
65	20231228	181400	135519430	5360	5360	5360	5360	0
66	20231228	181300	135519430	5360	5360	5360	5360	0
67	20231228	181200	135519430	5360	5360	5360	5360	0
68	20231228	181100	135519430	5360	5360	5360	5360	0
69	20231228	181000	135519430	5360	5360	5360	5360	0
70	20231228	180900	135519430	5360	5360	5360	5360	0
71	20231228	180800	135519430	5360	5360	5360	5360	0
72	20231228	180700	135519430	5360	5360	5360	5360	0
73	20231228	180600	135519430	5360	5360	5360	5360	0
74	20231228	180500	135519430	5360	5360	5360	5360	0
75	20231228	180400	135519430	5360	5360	5360	5360	0
76	20231228	180300	135519430	5360	5360	5360	5360	0
77	20231228	180200	135519430	5360	5360	5360	5360	0
78	20231228	180100	135519430	5360	5360	5360	5360	0
79	20231228	180000	135519430	5360	5360	5360	5360	0
80	20231228	175900	135519430	5360	5360	5360	5360	0
81	20231228	175800	135519430	5360	5360	5360	5360	0
82	20231228	175700	135519430	5360	5360	5360	5360	0
83	20231228	175600	135519430	5360	5360	5360	5360	0
84	20231228	175500	135519430	5360	5360	5360	5360	0
85	20231228	175400	135519430	5360	5360	5360	5360	0
86	20231228	175300	135519430	5360	5360	5360	5360	0
87	20231228	175200	135519430	5360	5360	5360	5360	0
88	20231228	175100	135519430	5360	5360	5360	5360	0
89	20231228	175000	135519430	5360	5360	5360	5360	0
90	20231228	174900	135519430	5360	5360	5360	5360	0
91	20231228	174800	135519430	5360	5360	5360	5360	0
92	20231228	174700	135519430	5360	5360	5360	5360	1093
93	20231228	174600	135519430	5360	5360	5360	5360	0
94	20231228	174500	135519430	5360	5360	5360	5360	0
95	20231228	174400	135519430	5360	5360	5360	5360	0
96	20231228	174300	135519430	5360	5360	5360	5360	0
97	20231228	174200	135519430	5360	5360	5360	5360	0
98	20231228	174100	135519430	5360	5360	5360	5360	0
99	20231228	174000	135519430	5360	5360	5360	5360	0
100	20231228	173900	135519430	5360	5360	5360	5360	0
101	20231228	173800	135519430	5360	5360	5360	5360	0
102	20231228	173700	135519430	5360	5360	5360	5360	0
103	20231228	173600	135519430	5360	5360	5360	5360	0
104	20231228	173500	135519430	5360	5360	5360	5360	0
105	20231228	173400	135519430	5360	5360	5360	5360	0
106	20231228	173300	135519430	5360	5360	5360	5360	0
107	20231228	173200	135519430	5360	5360	5360	5360	0
108	20231228	173100	135519430	5360	5360	5360	5360	0
109	20231228	173000	135519430	5360	5360	5360	5360	0
110	20231228	172900	135519430	5360	5360	5360	5360	0
111	20231228	172800	135519430	5360	5360	5360	5360	0
112	20231228	172700	135519430	5360	5360	5360	5360	0
113	20231228	172600	135519430	5360	5360	5360	5360	0
114	20231228	172500	135519430	5360	5360	5360	5360	0
115	20231228	172400	135519430	5360	5360	5360	5360	0
116	20231228	172300	135519430	5360	5360	5360	5360	0
117	20231228	172200	135519430	5360	5360	5360	5360	0
118	20231228	172100	135519430	5360	5360	5360	5360	0
119	20231228	172000	135519430	5360	5360	5360	5360	0
120	20231228	171900	135519430	5360	5360	5360	5360	0
121	20231228	171800	135519430	5360	5360	5360	5360	0
122	20231228	171700	135519430	5360	5360	5360	5360	1093
123	20231228	171600	135519430	5360	5360	5360	5360	0
124	20231228	171500	135519430	5360	5360	5360	5360	0
125	20231228	171400	135519430	5360	5360	5360	5360	0
126	20231228	171300	135519430	5360	5360	5360	5360	0
127	20231228	171200	135519430	5360	5360	5360	5360	0
128	20231228	171100	135519430	5360	5360	5360	5360	0
129	20231228	171000	135519430	5360	5360	5360	5360	0
130	20231228	170900	135519430	5360	5360	5360	5360	0
131	20231228	170800	135519430	5360	5360	5360	5360	0
132	20231228	170700	135519430	5360	5360	5360	5360	0
133	20231228	170600	135519430	5360	5360	5360	5360	0
134	20231228	170500	135519430	5360	5360	5360	5360	0
135	20231228	170400	135519430	5360	5360	5360	5360	0
136	20231228	170300	135519430	5360	5360	5360	5360	0
137	20231228	170200	135519430	5360	5360	5360	5360	0
138	20231228	170100	135519430	5360	5360	5360	5360	0
139	20231228	170000	135519430	5360	5360	5360	5360	0
140	20231228	165900	135519430	5360	5360	5360	5360	0
141	20231228	165800	135519430	5360	5360	5360	5360	0
142	20231228	165700	135519430	5360	5360	5360	5360	0
143	20231228	165600	135519430	5360	5360	5360	5360	0
144	20231228	165500	135519430	5360	5360	5360	5360	0
145	20231228	165400	135519430	5360	5360	5360	5360	0
146	20231228	165300	135519430	5360	5360	5360	5360	0
147	20231228	165200	135519430	5360	5360	5360	5360	0
148	20231228	165100	135519430	5360	5360	5360	5360	0
149	20231228	165000	135519430	5360	5360	5360	5360	0
150	20231228	164900	135519430	5360	5360	5360	5360	0
151	20231228	164800	135519430	5360	5360	5360	5360	0
152	20231228	164700	135519430	5360	5360	5360	5360	1093
153	20231228	164600	135519430	5360	5360	5360	5360	0
154	20231228	164500	135519430	5360	5360	5360	5360	0
155	20231228	164400	135519430	5360	5360	5360	5360	0
156	20231228	164300	135519430	5360	5360	5360	5360	0
157	20231228	164200	135519430	5360	5360	5360	5360	0
158	20231228	164100	135519430	5360	5360	5360	5360	0
159	20231228	164000	135519430	5360	5360	5360	5360	0
160	20231228	163900	135519430	5360	5360	5360	5360	0
161	20231228	163800	135519430	5360	5360	5360	5360	0
162	20231228	163700	135519430	5360	5360	5360	5360	0
163	20231228	163600	135519430	5360	5360	5360	5360	0
164	20231228	163500	135519430	5360	5360	5360	5360	0
165	20231228	163400	135519430	5360	5360	5360	5360	0
166	20231228	163300	135519430	5360	5360	5360	5360	0
167	20231228	163200	135519430	5360	5360	5360	5360	0
168	20231228	163100	135519430	5360	5360	5360	5360	0
169	20231228	163000	135519430	5360	5360	5360	5360	0
170	20231228	162900	135519430	5360	5360	5360	5360	0
171	20231228	162800	135519430	5360	5360	5360	5360	0
172	20231228	162700	135519430	5360	5360	5360	5360	0
173	20231228	162600	135519430	5360	5360	5360	5360	0
174	20231228	162500	135519430	5360	5360	5360	5360	0
175	20231228	162400	135519430	5360	5360	5360	5360	0
176	20231228	162300	135519430	5360	5360	5360	5360	0
177	20231228	162200	135519430	5360	5360	5360	5360	0
178	20231228	162100	135519430	5360	5360	5360	5360	0
179	20231228	162000	135519430	5360	5360	5360	5360	0
180	20231228	161900	135519430	5360	5360	5360	5360	0
181	20231228	161800	135519430	5360	5360	5360	5360	0
182	20231228	161700	135519430	5360	5360	5360	5360	1093
183	20231228	161600	135519430	5360	5360	5360	5360	0
184	20231228	161500	135519430	5360	5360	5360	5360	0
185	20231228	161400	135519430	5360	5360	5360	5360	0
186	20231228	161300	135519430	5360	5360	5360	5360	0
187	20231228	161200	135519430	5360	5360	5360	5360	0
188	20231228	161100	135519430	5360	5360	5360	5360	0
189	20231228	161000	135519430	5360	5360	5360	5360	0
190	20231228	160900	135519430	5360	5360	5360	5360	0
191	20231228	160800	135519430	5360	5360	5360	5360	0
192	20231228	160700	135519430	5360	5360	5360	5360	0
193	20231228	160600	135519430	5360	5360	5360	5360	0
194	20231228	160500	135519430	5360	5360	5360	5360	0
195	20231228	160400	135519430	5360	5360	5360	5360	0
196	20231228	160300	135519430	5360	5360	5360	5360	0
197	20231228	160200	135519430	5360	5360	5360	5360	0
198	20231228	160100	135519430	5360	5360	5360	5360	0
199	20231228	160000	135519430	5360	5360	5360	5360	0
200	20231228	155900	135519430	5360	5360	5360	5360	0
201	20231228	155800	135519430	5360	5360	5360	5360	0
202	20231228	155700	135519430	5360	5360	5360	5360	0
203	20231228	155600	135519430	5360	5360	5360	5360	0
204	20231228	155500	135519430	5360	5360	5360	5360	0
205	20231228	155400	135519430	5360	5360	5360	5360	0
206	20231228	155300	135519430	5360	5360	5360	5360	0
207	20231228	155200	135519430	5360	5360	5360	5360	0
208	20231228	155100	135519430	5360	5360	5360	5360	0
209	20231228	155000	135519430	5360	5360	5360	5360	0
210	20231228	154900	135519430	5360	5360	5360	5360	0
211	20231228	154800	135519430	5360	5360	5360	5360	0
212	20231228	154700	135519430	5360	5360	5360	5360	1093
213	20231228	154600	135519430	5360	5360	5360	5360	0
214	20231228	154500	135519430	5360	5360	5360	5360	0
215	20231228	154400	135519430	5360	5360	5360	5360	0
216	20231228	154300	135519430	5360	5360	5360	5360	0
217	20231228	154200	135519430	5360	5360	5360	5360	0
218	20231228	154100	135519430	5360	5360	5360	5360	0
219	20231228	154000	135519430	5360	5360	5360	5360	0
220	20231228	153900	135519430	5360	5360	5360	5360	0
221	20231228	153800	135519430	5360	5360	5360	5360	0
222	20231228	153700	135519430	5360	5360	5360	5360	0
223	20231228	153600	135519430	5360	5360	5360	5360	0
224	20231228	153500	135519430	5360	5360	5360	5360	0
225	20231228	153400	135519430	5360	5360	5360	5360	0
226	20231228	153300	135519430	5360	5360	5360	5360	0
227	20231228	153200	135519430	5360	5360	5360	5360	0
228	20231228	153100	135519430	5360	5360	5360	5360	0
229	20231228	153000	135519430	5360	5360	5360	5360	1093
230	20231228	152900	129660950	5390	5390	5390	5390	0
231	20231228	152800	129660950	5390	5390	5390	5390	0
232	20231228	152700	129660950	5390	5390	5390	5390	0
233	20231228	152600	129660950	5390	5390	5390	5390	0
234	20231228	152500	129660950	5390	5390	5390	5390	0
235	20231228	152400	129660950	5390	5390	5390	5390	0
236	20231228	152300	129660950	5390	5390	5390	5390	0
237	20231228	152200	129660950	5390	5390	5390	5390	0
238	20231228	152100	129660950	5390	5390	5390	5390	0
239	20231228	152000	129660950	5390	5390	5390	5390	0
240	20231228	151900	129660950	5390	5360	5390	5360	108
241	20231228	151800	129082040	5400	5400	5400	5400	0
242	20231228	151700	129082040	5400	5390	5400	5390	2811
243	20231228	151600	113906220	5390	5390	5390	5390	30
244	20231228	151500	113744520	5390	5390	5390	5390	41
245	20231228	151400	113523530	5380	5380	5380	5380	43
246	20231228	151300	113292190	5380	5380	5380	5380	31
247	20231228	151200	113125410	5390	5390	5390	5390	9
248	20231228	151100	113076900	5390	5390	5390	5390	33
249	20231228	151000	112899030	5390	5390	5390	5390	8
250	20231228	150900	112855910	5390	5390	5390	5390	34
251	20231228	150800	112672650	5390	5390	5390	5390	45
252	20231228	150700	112430100	5390	5390	5390	5390	3
253	20231228	150600	112413930	5390	5390	5390	5390	38
254	20231228	150500	112209110	5390	5390	5390	5390	6
255	20231228	150400	112176770	5390	5390	5390	5390	41
256	20231228	150300	111955780	5390	5380	5390	5380	8
257	20231228	150200	111912700	5380	5380	5380	5380	31
258	20231228	150100	111745920	5380	5380	5380	5380	35
259	20231228	150000	111557620	5390	5390	5390	5390	9
260	20231228	145900	111509110	5390	5360	5390	5360	67
261	20231228	145800	111149060	5390	5390	5390	5390	10
262	20231228	145700	111095160	5390	5380	5390	5380	193
263	20231228	145600	110056510	5380	5380	5380	5380	33
264	20231228	145500	109878970	5380	5380	5380	5380	79
265	20231228	145400	109453950	5390	5390	5390	5390	38
266	20231228	145300	109249130	5390	5390	5390	5360	20
267	20231228	145200	109141630	5380	5370	5380	5370	2155
268	20231228	145100	97547740	5370	5370	5370	5370	534
269	20231228	145000	94680160	5370	5380	5380	5360	826
270	20231228	144900	90252340	5380	5380	5380	5380	33
271	20231228	144800	90074800	5360	5380	5380	5360	5
272	20231228	144700	90047920	5380	5380	5380	5380	39
273	20231228	144600	89838100	5380	5380	5380	5380	5
274	20231228	144500	89811200	5380	5380	5380	5380	38
275	20231228	144400	89606760	5380	5380	5380	5380	3
276	20231228	144300	89590620	5380	5380	5380	5380	45
277	20231228	144200	89348520	5380	5380	5380	5380	29
278	20231228	144100	89192500	5380	5380	5380	5380	6
279	20231228	144000	89160220	5380	5380	5380	5380	39
280	20231228	143900	88950400	5380	5380	5380	5380	10
281	20231228	143800	88896600	5380	5380	5380	5380	30
282	20231228	143700	88735200	5380	5380	5380	5380	34
283	20231228	143600	88552280	5380	5380	5380	5370	84
284	20231228	143500	88101120	5380	5380	5380	5380	34
285	20231228	143400	87918200	5380	5380	5380	5380	9
286	20231228	143300	87869780	5380	5360	5380	5360	136
287	20231228	143200	87138120	5380	5380	5380	5380	11
288	20231228	143100	87078940	5380	5380	5380	5380	31
289	20231228	143000	86912160	5380	5380	5380	5380	40
290	20231228	142900	86696960	5380	5380	5380	5380	3
291	20231228	142800	86680820	5380	5380	5380	5380	38
292	20231228	142700	86476380	5380	5380	5380	5380	6
293	20231228	142600	86444100	5380	5380	5380	5380	42
294	20231228	142500	86218140	5380	5380	5380	5380	6
295	20231228	142400	86185860	5380	5380	5380	5380	31
296	20231228	142300	86019080	5380	5380	5380	5380	38
297	20231228	142200	85814640	5380	5380	5380	5380	9
298	20231228	142100	85766220	5380	5380	5380	5380	31
299	20231228	142000	85599440	5380	5380	5380	5380	9
300	20231228	141900	85551020	5380	5380	5380	5380	42
301	20231228	141800	85325060	5380	5380	5380	5380	9
302	20231228	141700	85276640	5380	5380	5380	5380	26
303	20231228	141600	85136760	5380	5380	5380	5380	36
304	20231228	141500	84943080	5380	5380	5380	5380	9
305	20231228	141400	84894660	5380	5380	5380	5380	31
306	20231228	141300	84727880	5380	5380	5380	5380	9
307	20231228	141200	84679460	5370	5370	5370	5370	39
308	20231228	141100	84470030	5370	5370	5370	5370	31
309	20231228	141000	84303560	5370	5370	5370	5370	7
310	20231228	140900	84265970	5370	5370	5370	5350	36
311	20231228	140800	84072680	5370	5370	5370	5370	6
312	20231228	140700	84040460	5370	5370	5370	5370	237
313	20231228	140600	82767770	5370	5370	5370	5370	105
314	20231228	140500	82203920	5370	5370	5370	5370	43
315	20231228	140400	81973010	5370	5380	5380	5370	31
316	20231228	140300	81806270	5380	5380	5380	5380	6
317	20231228	140200	81773990	5380	5380	5380	5380	36
318	20231228	140100	81580310	5380	5380	5380	5380	9
319	20231228	140000	81531890	5380	5380	5380	5380	34
320	20231228	135900	81348970	5380	5380	5380	5380	6
321	20231228	135800	81316690	5380	5380	5380	5380	36
322	20231228	135700	81123010	5380	5380	5380	5380	37
323	20231228	135600	80923950	5380	5380	5380	5380	4
324	20231228	135500	80902430	5380	5350	5380	5350	46
325	20231228	135400	80655100	5380	5380	5380	5380	9
326	20231228	135300	80606680	5380	5380	5380	5380	30
327	20231228	135200	80445280	5380	5380	5380	5380	38
328	20231228	135100	80240840	5380	5380	5380	5380	6
329	20231228	135000	80208560	5380	5380	5380	5380	35
330	20231228	134900	80020260	5380	5380	5380	5380	6
331	20231228	134800	79987980	5380	5380	5380	5380	41
332	20231228	134700	79767400	5380	5380	5380	5380	6
333	20231228	134600	79735120	5380	5380	5380	5380	34
334	20231228	134500	79552200	5380	5380	5380	5380	35
335	20231228	134400	79363900	5380	5380	5380	5380	6
336	20231228	134300	79331620	5380	5380	5380	5380	34
337	20231228	134200	79148700	5380	5380	5380	5380	8
338	20231228	134100	79105660	5380	5380	5380	5380	36
339	20231228	134000	78911980	5380	5380	5380	5380	9
340	20231228	133900	78863560	5380	5380	5380	5380	34
341	20231228	133800	78680640	5380	5380	5380	5380	39
342	20231228	133700	78470820	5380	5380	5380	5380	3
343	20231228	133600	78454680	5380	5380	5380	5380	32
344	20231228	133500	78282520	5380	5370	5380	5370	26
345	20231228	133400	78142690	5370	5370	5370	5370	46
346	20231228	133300	77895670	5370	5370	5370	5370	26
347	20231228	133200	77756050	5370	5370	5370	5370	7
348	20231228	133100	77718460	5370	5370	5370	5370	39
349	20231228	133000	77509030	5370	5370	5370	5370	6
350	20231228	132900	77476810	5370	5370	5370	5350	55
351	20231228	132800	77181740	5370	5370	5370	5370	6
352	20231228	132700	77149520	5350	5350	5350	5350	2129
353	20231228	132600	65759370	5350	5350	5350	5350	25
354	20231228	132500	65625620	5350	5350	5350	5350	10
355	20231228	132400	65572120	5350	5350	5350	5350	41
356	20231228	132300	65352770	5350	5350	5350	5350	10
357	20231228	132200	65299270	5350	5350	5350	5350	30
358	20231228	132100	65138770	5350	5350	5350	5340	29
359	20231228	132000	64983830	5340	5320	5340	5320	950
360	20231228	131900	59924680	5330	5350	5350	5330	556
361	20231228	131800	56960530	5350	5350	5350	5350	3
362	20231228	131700	56944480	5350	5350	5350	5350	40
363	20231228	131600	56730480	5350	5350	5350	5350	9
364	20231228	131500	56682330	5350	5350	5350	5350	33
365	20231228	131400	56505780	5350	5350	5350	5350	11
366	20231228	131300	56446930	5350	5350	5350	5350	35
367	20231228	131200	56259680	5350	5350	5350	5350	34
368	20231228	131100	56077780	5350	5350	5350	5350	6
369	20231228	131000	56045680	5350	5350	5350	5350	41
370	20231228	130900	55826330	5350	5350	5350	5350	6
371	20231228	130800	55794230	5350	5350	5350	5350	38
372	20231228	130700	55590930	5350	5350	5350	5350	34
373	20231228	130600	55409030	5350	5350	5350	5350	9
374	20231228	130500	55360880	5350	5350	5350	5350	35
375	20231228	130400	55173630	5350	5350	5350	5350	9
376	20231228	130300	55125480	5350	5350	5350	5350	33
377	20231228	130200	54948930	5350	5350	5350	5350	8
378	20231228	130100	54906130	5350	5340	5350	5340	44
379	20231228	130000	54670830	5340	5350	5350	5340	48
380	20231228	125900	54414130	5320	5320	5320	5320	0
381	20231228	125800	54414130	5320	5330	5330	5320	1210
382	20231228	125700	47964840	5350	5350	5350	5350	0
383	20231228	125600	47964840	5350	5350	5350	5350	100
384	20231228	125500	47429840	5350	5350	5350	5350	0
385	20231228	125400	47429840	5350	5350	5350	5350	0
386	20231228	125300	47429840	5350	5350	5350	5350	0
387	20231228	125200	47429840	5350	5350	5350	5350	0
388	20231228	125100	47429840	5350	5350	5350	5350	0
389	20231228	125000	47429840	5350	5350	5350	5350	18
390	20231228	124900	47333540	5340	5340	5340	5340	0
391	20231228	124800	47333540	5340	5340	5340	5340	0
392	20231228	124700	47333540	5340	5340	5340	5340	0
393	20231228	124600	47333540	5340	5340	5340	5340	1
394	20231228	124500	47328200	5330	5330	5330	5330	1
395	20231228	124400	47322870	5340	5340	5340	5340	0
396	20231228	124300	47322870	5340	5340	5340	5340	505
397	20231228	124200	44626170	5340	5340	5340	5340	61
398	20231228	124100	44300430	5340	5340	5340	5340	0
399	20231228	124000	44300430	5340	5340	5340	5340	0
400	20231228	123900	44300430	5340	5340	5340	5340	0
401	20231228	123800	44300430	5340	5340	5340	5340	0
402	20231228	123700	44300430	5340	5340	5340	5340	0
403	20231228	123600	44300430	5340	5340	5340	5340	1
404	20231228	123500	44295090	5340	5340	5340	5340	1
405	20231228	123400	44289750	5340	5340	5340	5340	276
406	20231228	123300	42815910	5340	5350	5350	5340	225
407	20231228	123200	41614160	5340	5340	5340	5340	0
408	20231228	123100	41614160	5340	5340	5340	5340	0
409	20231228	123000	41614160	5340	5340	5340	5340	0
410	20231228	122900	41614160	5340	5340	5340	5340	12
411	20231228	122800	41550080	5340	5340	5340	5340	180
412	20231228	122700	40588880	5340	5340	5340	5340	0
413	20231228	122600	40588880	5340	5340	5340	5340	0
414	20231228	122500	40588880	5340	5340	5340	5340	0
415	20231228	122400	40588880	5340	5340	5340	5340	0
416	20231228	122300	40588880	5340	5340	5340	5340	0
417	20231228	122200	40588880	5340	5340	5340	5340	1
418	20231228	122100	40583540	5340	5340	5340	5340	0
419	20231228	122000	40583540	5340	5340	5340	5340	0
420	20231228	121900	40583540	5340	5340	5340	5340	0
421	20231228	121800	40583540	5340	5340	5340	5340	0
422	20231228	121700	40583540	5340	5340	5340	5340	0
423	20231228	121600	40583540	5340	5340	5340	5340	405
424	20231228	121500	38420840	5340	5340	5340	5340	0
425	20231228	121400	38420840	5340	5340	5340	5340	20
426	20231228	121300	38314040	5330	5330	5330	5330	0
427	20231228	121200	38314040	5330	5330	5330	5330	5
428	20231228	121100	38287390	5330	5330	5330	5330	0
429	20231228	121000	38287390	5330	5330	5330	5330	0
430	20231228	120900	38287390	5330	5330	5330	5330	10
431	20231228	120800	38234090	5340	5340	5340	5340	0
432	20231228	120700	38234090	5340	5340	5340	5340	0
433	20231228	120600	38234090	5340	5340	5340	5340	5
434	20231228	120500	38207390	5340	5340	5340	5340	0
435	20231228	120400	38207390	5340	5340	5340	5340	100
436	20231228	120300	37673390	5330	5330	5330	5330	0
437	20231228	120200	37673390	5330	5330	5330	5330	0
438	20231228	120100	37673390	5330	5330	5330	5330	0
439	20231228	120000	37673390	5330	5330	5330	5330	0
440	20231228	115900	37673390	5330	5330	5330	5330	0
441	20231228	115800	37673390	5330	5330	5330	5330	0
442	20231228	115700	37673390	5330	5330	5330	5330	0
443	20231228	115600	37673390	5330	5330	5330	5330	0
444	20231228	115500	37673390	5330	5330	5330	5330	1
445	20231228	115400	37668060	5330	5330	5330	5330	0
446	20231228	115300	37668060	5330	5330	5330	5330	0
447	20231228	115200	37668060	5330	5330	5330	5330	0
448	20231228	115100	37668060	5330	5330	5330	5330	882
449	20231228	115000	32967000	5340	5340	5340	5340	0
450	20231228	114900	32967000	5340	5340	5340	5340	1
451	20231228	114800	32961660	5340	5340	5340	5340	0
452	20231228	114700	32961660	5340	5340	5340	5340	0
453	20231228	114600	32961660	5340	5340	5340	5340	5
454	20231228	114500	32934960	5340	5340	5340	5340	1
455	20231228	114400	32929620	5340	5340	5340	5340	0
456	20231228	114300	32929620	5340	5340	5340	5340	0
457	20231228	114200	32929620	5340	5340	5340	5340	0
458	20231228	114100	32929620	5340	5340	5340	5340	0
459	20231228	114000	32929620	5340	5340	5340	5340	0
460	20231228	113900	32929620	5340	5340	5340	5340	0
461	20231228	113800	32929620	5340	5340	5340	5340	0
462	20231228	113700	32929620	5340	5340	5340	5340	90
463	20231228	113600	32449020	5340	5340	5340	5340	2
464	20231228	113500	32438340	5340	5340	5340	5340	0
465	20231228	113400	32438340	5340	5340	5340	5340	0
466	20231228	113300	32438340	5340	5340	5340	5340	132
467	20231228	113200	31733460	5330	5330	5330	5330	0
468	20231228	113100	31733460	5330	5330	5330	5330	0
469	20231228	113000	31733460	5330	5330	5330	5330	0
470	20231228	112900	31733460	5330	5330	5330	5330	0
471	20231228	112800	31733460	5330	5330	5330	5330	0
472	20231228	112700	31733460	5330	5330	5330	5330	0
473	20231228	112600	31733460	5330	5330	5330	5330	0
474	20231228	112500	31733460	5330	5330	5330	5330	0
475	20231228	112400	31733460	5330	5330	5330	5330	0
476	20231228	112300	31733460	5330	5330	5330	5330	0
477	20231228	112200	31733460	5330	5330	5330	5330	0
478	20231228	112100	31733460	5330	5330	5330	5330	300
479	20231228	112000	30134460	5350	5350	5350	5350	0
480	20231228	111900	30134460	5350	5350	5350	5350	1
481	20231228	111800	30129110	5350	5350	5350	5350	0
482	20231228	111700	30129110	5350	5350	5350	5350	3
483	20231228	111600	30113060	5350	5350	5350	5350	0
484	20231228	111500	30113060	5350	5350	5350	5350	0
485	20231228	111400	30113060	5350	5350	5350	5350	10
486	20231228	111300	30059560	5350	5350	5350	5350	0
487	20231228	111200	30059560	5350	5350	5350	5350	0
488	20231228	111100	30059560	5350	5350	5350	5350	0
489	20231228	111000	30059560	5350	5350	5350	5350	1
490	20231228	110900	30054210	5340	5340	5340	5340	1
491	20231228	110800	30048870	5340	5340	5340	5340	67
492	20231228	110700	29691090	5340	5340	5340	5340	0
493	20231228	110600	29691090	5340	5340	5340	5340	100
494	20231228	110500	29157090	5340	5340	5340	5340	80
495	20231228	110400	28729890	5340	5340	5340	5340	100
496	20231228	110300	28195890	5340	5340	5340	5340	0
497	20231228	110200	28195890	5340	5340	5340	5340	0
498	20231228	110100	28195890	5340	5340	5340	5340	137
499	20231228	110000	27464310	5330	5330	5330	5330	0
500	20231228	105900	27464310	5330	5330	5330	5330	0
501	20231228	105800	27464310	5330	5330	5330	5330	0
502	20231228	105700	27464310	5330	5330	5330	5330	1
503	20231228	105600	27458980	5330	5330	5330	5330	0
504	20231228	105500	27458980	5330	5330	5330	5330	0
505	20231228	105400	27458980	5330	5330	5330	5330	0
506	20231228	105300	27458980	5330	5330	5330	5330	0
507	20231228	105200	27458980	5330	5330	5330	5330	0
508	20231228	105100	27458980	5330	5330	5330	5330	331
509	20231228	105000	25694750	5320	5320	5320	5320	13
510	20231228	104900	25625590	5320	5320	5320	5320	0
511	20231228	104800	25625590	5320	5330	5330	5320	300
512	20231228	104700	24027520	5330	5330	5330	5330	63
513	20231228	104600	23691730	5330	5330	5330	5330	8
514	20231228	104500	23649090	5330	5330	5330	5330	51
515	20231228	104400	23377260	5330	5340	5340	5330	99
516	20231228	104300	22849540	5340	5340	5340	5340	0
517	20231228	104200	22849540	5340	5340	5340	5340	0
518	20231228	104100	22849540	5340	5340	5340	5340	0
519	20231228	104000	22849540	5340	5340	5340	5340	1
520	20231228	103900	22844200	5330	5330	5330	5330	0
521	20231228	103800	22844200	5330	5330	5330	5330	0
522	20231228	103700	22844200	5330	5330	5330	5330	0
523	20231228	103600	22844200	5330	5330	5330	5330	4
524	20231228	103500	22822880	5340	5340	5340	5340	0
525	20231228	103400	22822880	5340	5340	5340	5340	2
526	20231228	103300	22812200	5340	5340	5340	5340	0
527	20231228	103200	22812200	5340	5340	5340	5340	0
528	20231228	103100	22812200	5340	5340	5340	5340	0
529	20231228	103000	22812200	5340	5340	5340	5340	0
530	20231228	102900	22812200	5340	5340	5340	5340	0
531	20231228	102800	22812200	5340	5340	5340	5340	1
532	20231228	102700	22806860	5340	5340	5340	5340	20
533	20231228	102600	22700060	5350	5350	5350	5350	0
534	20231228	102500	22700060	5350	5330	5350	5330	41
535	20231228	102400	22481120	5350	5350	5350	5350	0
536	20231228	102300	22481120	5350	5350	5350	5350	0
537	20231228	102200	22481120	5350	5350	5350	5350	0
538	20231228	102100	22481120	5350	5350	5350	5350	0
539	20231228	102000	22481120	5350	5350	5350	5350	0
540	20231228	101900	22481120	5350	5350	5350	5350	0
541	20231228	101800	22481120	5350	5350	5350	5350	0
542	20231228	101700	22481120	5350	5350	5350	5350	0
543	20231228	101600	22481120	5350	5350	5350	5350	0
544	20231228	101500	22481120	5350	5350	5350	5350	6
545	20231228	101400	22449020	5350	5350	5350	5350	0
546	20231228	101300	22449020	5350	5350	5350	5350	200
547	20231228	101200	21379020	5330	5330	5330	5330	0
548	20231228	101100	21379020	5330	5330	5330	5330	0
549	20231228	101000	21379020	5330	5330	5330	5330	0
550	20231228	100900	21379020	5330	5330	5330	5330	0
551	20231228	100800	21379020	5330	5330	5330	5330	0
552	20231228	100700	21379020	5330	5330	5330	5330	0
553	20231228	100600	21379020	5330	5330	5330	5330	0
554	20231228	100500	21379020	5330	5330	5330	5330	8
555	20231228	100400	21336380	5330	5330	5330	5330	0
556	20231228	100300	21336380	5330	5330	5330	5330	189
557	20231228	100200	20329010	5320	5320	5320	5320	0
558	20231228	100100	20329010	5320	5330	5330	5320	345
559	20231228	100000	18492160	5340	5340	5340	5340	33
560	20231228	095900	18315940	5350	5350	5350	5350	0
561	20231228	095800	18315940	5350	5350	5350	5350	112
562	20231228	095700	17716740	5350	5350	5350	5350	5
563	20231228	095600	17689990	5350	5350	5350	5350	97
564	20231228	095500	17171040	5350	5350	5350	5350	0
565	20231228	095400	17171040	5350	5350	5350	5350	0
566	20231228	095300	17171040	5350	5350	5350	5350	1
567	20231228	095200	17165690	5330	5340	5340	5330	227
568	20231228	095100	15954970	5350	5350	5350	5350	0
569	20231228	095000	15954970	5350	5350	5350	5350	93
570	20231228	094900	15457420	5350	5350	5350	5350	121
571	20231228	094800	14810070	5360	5360	5360	5360	114
572	20231228	094700	14199030	5360	5360	5360	5360	1
573	20231228	094600	14193670	5350	5350	5350	5350	0
574	20231228	094500	14193670	5350	5350	5350	5350	0
575	20231228	094400	14193670	5350	5350	5350	5350	10
576	20231228	094300	14140170	5380	5380	5380	5380	0
577	20231228	094200	14140170	5380	5380	5380	5380	50
578	20231228	094100	13871170	5380	5360	5380	5360	105
579	20231228	094000	13306840	5350	5350	5350	5350	0
580	20231228	093900	13306840	5350	5350	5350	5350	0
581	20231228	093800	13306840	5350	5350	5350	5350	0
582	20231228	093700	13306840	5350	5350	5350	5350	36
583	20231228	093600	13114240	5350	5350	5350	5350	258
584	20231228	093500	11733940	5390	5390	5390	5390	0
585	20231228	093400	11733940	5390	5390	5390	5390	8
586	20231228	093300	11690820	5390	5390	5390	5390	6
587	20231228	093200	11658480	5390	5390	5390	5390	0
588	20231228	093100	11658480	5390	5390	5390	5390	0
589	20231228	093000	11658480	5390	5380	5390	5380	301
590	20231228	092900	10038180	5390	5390	5390	5390	200
591	20231228	092800	8960180	5350	5390	5390	5350	512
592	20231228	092700	6200980	5350	5350	5350	5350	0
593	20231228	092600	6200980	5350	5350	5350	5350	0
594	20231228	092500	6200980	5350	5350	5350	5350	1
595	20231228	092400	6195630	5390	5350	5390	5350	29
596	20231228	092300	6040360	5350	5350	5350	5350	0
597	20231228	092200	6040360	5350	5350	5350	5350	0
598	20231228	092100	6040360	5350	5350	5350	5350	0
599	20231228	092000	6040360	5350	5350	5350	5350	0
600	20231228	091900	6040360	5350	5350	5350	5350	0
601	20231228	091800	6040360	5350	5350	5350	5350	0
602	20231228	091700	6040360	5350	5350	5350	5350	0
603	20231228	091600	6040360	5350	5350	5350	5350	0
604	20231228	091500	6040360	5350	5350	5350	5350	0
605	20231228	091400	6040360	5350	5350	5350	5350	0
606	20231228	091300	6040360	5350	5350	5350	5350	3
607	20231228	091200	6024310	5350	5340	5350	5340	611
608	20231228	091100	2755700	5340	5340	5340	5340	0
609	20231228	091000	2755700	5340	5340	5340	5340	5
610	20231228	090900	2729000	5330	5330	5330	5330	0
611	20231228	090800	2729000	5330	5330	5330	5330	300
612	20231228	090700	1130000	5340	5340	5340	5340	2
613	20231228	090600	1119320	5340	5340	5340	5340	2
614	20231228	090500	1108640	5330	5330	5330	5330	0
615	20231228	090400	1108640	5330	5330	5330	5330	0
616	20231228	090300	1108640	5330	5330	5330	5330	0
617	20231228	090200	1108640	5330	5330	5330	5330	0
618	20231228	090100	1108640	5330	5330	5330	5330	0
619	20231228	090000	1108640	5330	5330	5330	5330	208