KissMeData/028080/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	191000	151085040	4620	4620	4620	4620	718
3	20231222	190900	151085040	4620	4620	4620	4620	0
4	20231222	190800	151085040	4620	4620	4620	4620	0
5	20231222	190700	151085040	4620	4620	4620	4620	0
6	20231222	190600	151085040	4620	4620	4620	4620	0
7	20231222	190500	151085040	4620	4620	4620	4620	0
8	20231222	190400	151085040	4620	4620	4620	4620	0
9	20231222	190300	151085040	4620	4620	4620	4620	0
10	20231222	190200	151085040	4620	4620	4620	4620	0
11	20231222	190100	151085040	4620	4620	4620	4620	0
12	20231222	190000	151085040	4620	4620	4620	4620	0
13	20231222	185900	151085040	4620	4620	4620	4620	0
14	20231222	185800	151085040	4620	4620	4620	4620	0
15	20231222	185700	151085040	4620	4620	4620	4620	0
16	20231222	185600	151085040	4620	4620	4620	4620	0
17	20231222	185500	151085040	4620	4620	4620	4620	0
18	20231222	185400	151085040	4620	4620	4620	4620	0
19	20231222	185300	151085040	4620	4620	4620	4620	0
20	20231222	185200	151085040	4620	4620	4620	4620	0
21	20231222	185100	151085040	4620	4620	4620	4620	0
22	20231222	185000	151085040	4620	4620	4620	4620	0
23	20231222	184900	151085040	4620	4620	4620	4620	0
24	20231222	184800	151085040	4620	4620	4620	4620	0
25	20231222	184700	151085040	4620	4620	4620	4620	0
26	20231222	184600	151085040	4620	4620	4620	4620	0
27	20231222	184500	151085040	4620	4620	4620	4620	0
28	20231222	184400	151085040	4620	4620	4620	4620	0
29	20231222	184300	151085040	4620	4620	4620	4620	0
30	20231222	184200	151085040	4620	4620	4620	4620	0
31	20231222	184100	151085040	4620	4620	4620	4620	0
32	20231222	184000	151085040	4620	4620	4620	4620	718
33	20231222	183900	151085040	4620	4620	4620	4620	0
34	20231222	183800	151085040	4620	4620	4620	4620	0
35	20231222	183700	151085040	4620	4620	4620	4620	0
36	20231222	183600	151085040	4620	4620	4620	4620	0
37	20231222	183500	151085040	4620	4620	4620	4620	0
38	20231222	183400	151085040	4620	4620	4620	4620	0
39	20231222	183300	151085040	4620	4620	4620	4620	0
40	20231222	183200	151085040	4620	4620	4620	4620	0
41	20231222	183100	151085040	4620	4620	4620	4620	0
42	20231222	183000	151085040	4620	4620	4620	4620	0
43	20231222	182900	151085040	4620	4620	4620	4620	0
44	20231222	182800	151085040	4620	4620	4620	4620	0
45	20231222	182700	151085040	4620	4620	4620	4620	0
46	20231222	182600	151085040	4620	4620	4620	4620	0
47	20231222	182500	151085040	4620	4620	4620	4620	0
48	20231222	182400	151085040	4620	4620	4620	4620	0
49	20231222	182300	151085040	4620	4620	4620	4620	0
50	20231222	182200	151085040	4620	4620	4620	4620	0
51	20231222	182100	151085040	4620	4620	4620	4620	0
52	20231222	182000	151085040	4620	4620	4620	4620	0
53	20231222	181900	151085040	4620	4620	4620	4620	0
54	20231222	181800	151085040	4620	4620	4620	4620	0
55	20231222	181700	151085040	4620	4620	4620	4620	0
56	20231222	181600	151085040	4620	4620	4620	4620	0
57	20231222	181500	151085040	4620	4620	4620	4620	0
58	20231222	181400	151085040	4620	4620	4620	4620	0
59	20231222	181300	151085040	4620	4620	4620	4620	0
60	20231222	181200	151085040	4620	4620	4620	4620	0
61	20231222	181100	151085040	4620	4620	4620	4620	0
62	20231222	181000	151085040	4620	4620	4620	4620	718
63	20231222	180900	151085040	4620	4620	4620	4620	0
64	20231222	180800	151085040	4620	4620	4620	4620	0
65	20231222	180700	151085040	4620	4620	4620	4620	0
66	20231222	180600	151085040	4620	4620	4620	4620	0
67	20231222	180500	151085040	4620	4620	4620	4620	0
68	20231222	180400	151085040	4620	4620	4620	4620	0
69	20231222	180300	151085040	4620	4620	4620	4620	0
70	20231222	180200	151085040	4620	4620	4620	4620	0
71	20231222	180100	151085040	4620	4620	4620	4620	0
72	20231222	180000	151085040	4620	4620	4620	4620	0
73	20231222	175900	151085040	4620	4620	4620	4620	0
74	20231222	175800	151085040	4620	4620	4620	4620	0
75	20231222	175700	151085040	4620	4620	4620	4620	0
76	20231222	175600	151085040	4620	4620	4620	4620	0
77	20231222	175500	151085040	4620	4620	4620	4620	0
78	20231222	175400	151085040	4620	4620	4620	4620	0
79	20231222	175300	151085040	4620	4620	4620	4620	0
80	20231222	175200	151085040	4620	4620	4620	4620	0
81	20231222	175100	151085040	4620	4620	4620	4620	0
82	20231222	175000	151085040	4620	4620	4620	4620	0
83	20231222	174900	151085040	4620	4620	4620	4620	0
84	20231222	174800	151085040	4620	4620	4620	4620	0
85	20231222	174700	151085040	4620	4620	4620	4620	0
86	20231222	174600	151085040	4620	4620	4620	4620	0
87	20231222	174500	151085040	4620	4620	4620	4620	0
88	20231222	174400	151085040	4620	4620	4620	4620	0
89	20231222	174300	151085040	4620	4620	4620	4620	0
90	20231222	174200	151085040	4620	4620	4620	4620	0
91	20231222	174100	151085040	4620	4620	4620	4620	0
92	20231222	174000	151085040	4620	4620	4620	4620	718
93	20231222	173900	151085040	4620	4620	4620	4620	0
94	20231222	173800	151085040	4620	4620	4620	4620	0
95	20231222	173700	151085040	4620	4620	4620	4620	0
96	20231222	173600	151085040	4620	4620	4620	4620	0
97	20231222	173500	151085040	4620	4620	4620	4620	0
98	20231222	173400	151085040	4620	4620	4620	4620	0
99	20231222	173300	151085040	4620	4620	4620	4620	0
100	20231222	173200	151085040	4620	4620	4620	4620	0
101	20231222	173100	151085040	4620	4620	4620	4620	0
102	20231222	173000	151085040	4620	4620	4620	4620	0
103	20231222	172900	151085040	4620	4620	4620	4620	0
104	20231222	172800	151085040	4620	4620	4620	4620	0
105	20231222	172700	151085040	4620	4620	4620	4620	0
106	20231222	172600	151085040	4620	4620	4620	4620	0
107	20231222	172500	151085040	4620	4620	4620	4620	0
108	20231222	172400	151085040	4620	4620	4620	4620	0
109	20231222	172300	151085040	4620	4620	4620	4620	0
110	20231222	172200	151085040	4620	4620	4620	4620	0
111	20231222	172100	151085040	4620	4620	4620	4620	0
112	20231222	172000	151085040	4620	4620	4620	4620	0
113	20231222	171900	151085040	4620	4620	4620	4620	0
114	20231222	171800	151085040	4620	4620	4620	4620	0
115	20231222	171700	151085040	4620	4620	4620	4620	0
116	20231222	171600	151085040	4620	4620	4620	4620	0
117	20231222	171500	151085040	4620	4620	4620	4620	0
118	20231222	171400	151085040	4620	4620	4620	4620	0
119	20231222	171300	151085040	4620	4620	4620	4620	0
120	20231222	171200	151085040	4620	4620	4620	4620	0
121	20231222	171100	151085040	4620	4620	4620	4620	0
122	20231222	171000	151085040	4620	4620	4620	4620	718
123	20231222	170900	151085040	4620	4620	4620	4620	0
124	20231222	170800	151085040	4620	4620	4620	4620	0
125	20231222	170700	151085040	4620	4620	4620	4620	0
126	20231222	170600	151085040	4620	4620	4620	4620	0
127	20231222	170500	151085040	4620	4620	4620	4620	0
128	20231222	170400	151085040	4620	4620	4620	4620	0
129	20231222	170300	151085040	4620	4620	4620	4620	0
130	20231222	170200	151085040	4620	4620	4620	4620	0
131	20231222	170100	151085040	4620	4620	4620	4620	0
132	20231222	170000	151085040	4620	4620	4620	4620	0
133	20231222	165900	151085040	4620	4620	4620	4620	0
134	20231222	165800	151085040	4620	4620	4620	4620	0
135	20231222	165700	151085040	4620	4620	4620	4620	0
136	20231222	165600	151085040	4620	4620	4620	4620	0
137	20231222	165500	151085040	4620	4620	4620	4620	0
138	20231222	165400	151085040	4620	4620	4620	4620	0
139	20231222	165300	151085040	4620	4620	4620	4620	0
140	20231222	165200	151085040	4620	4620	4620	4620	0
141	20231222	165100	151085040	4620	4620	4620	4620	0
142	20231222	165000	151085040	4620	4620	4620	4620	0
143	20231222	164900	151085040	4620	4620	4620	4620	0
144	20231222	164800	151085040	4620	4620	4620	4620	0
145	20231222	164700	151085040	4620	4620	4620	4620	0
146	20231222	164600	151085040	4620	4620	4620	4620	0
147	20231222	164500	151085040	4620	4620	4620	4620	0
148	20231222	164400	151085040	4620	4620	4620	4620	0
149	20231222	164300	151085040	4620	4620	4620	4620	0
150	20231222	164200	151085040	4620	4620	4620	4620	0
151	20231222	164100	151085040	4620	4620	4620	4620	0
152	20231222	164000	151085040	4620	4620	4620	4620	718
153	20231222	163900	151085040	4620	4620	4620	4620	0
154	20231222	163800	151085040	4620	4620	4620	4620	0
155	20231222	163700	151085040	4620	4620	4620	4620	0
156	20231222	163600	151085040	4620	4620	4620	4620	0
157	20231222	163500	151085040	4620	4620	4620	4620	0
158	20231222	163400	151085040	4620	4620	4620	4620	0
159	20231222	163300	151085040	4620	4620	4620	4620	0
160	20231222	163200	151085040	4620	4620	4620	4620	0
161	20231222	163100	151085040	4620	4620	4620	4620	0
162	20231222	163000	151085040	4620	4620	4620	4620	0
163	20231222	162900	151085040	4620	4620	4620	4620	0
164	20231222	162800	151085040	4620	4620	4620	4620	0
165	20231222	162700	151085040	4620	4620	4620	4620	0
166	20231222	162600	151085040	4620	4620	4620	4620	0
167	20231222	162500	151085040	4620	4620	4620	4620	0
168	20231222	162400	151085040	4620	4620	4620	4620	0
169	20231222	162300	151085040	4620	4620	4620	4620	0
170	20231222	162200	151085040	4620	4620	4620	4620	0
171	20231222	162100	151085040	4620	4620	4620	4620	0
172	20231222	162000	151085040	4620	4620	4620	4620	0
173	20231222	161900	151085040	4620	4620	4620	4620	0
174	20231222	161800	151085040	4620	4620	4620	4620	0
175	20231222	161700	151085040	4620	4620	4620	4620	0
176	20231222	161600	151085040	4620	4620	4620	4620	0
177	20231222	161500	151085040	4620	4620	4620	4620	0
178	20231222	161400	151085040	4620	4620	4620	4620	0
179	20231222	161300	151085040	4620	4620	4620	4620	0
180	20231222	161200	151085040	4620	4620	4620	4620	0
181	20231222	161100	151085040	4620	4620	4620	4620	0
182	20231222	161000	151085040	4620	4620	4620	4620	718
183	20231222	160900	151085040	4620	4620	4620	4620	0
184	20231222	160800	151085040	4620	4620	4620	4620	0
185	20231222	160700	151085040	4620	4620	4620	4620	0
186	20231222	160600	151085040	4620	4620	4620	4620	0
187	20231222	160500	151085040	4620	4620	4620	4620	0
188	20231222	160400	151085040	4620	4620	4620	4620	0
189	20231222	160300	151085040	4620	4620	4620	4620	0
190	20231222	160200	151085040	4620	4620	4620	4620	0
191	20231222	160100	151085040	4620	4620	4620	4620	0
192	20231222	160000	151085040	4620	4620	4620	4620	0
193	20231222	155900	151085040	4620	4620	4620	4620	0
194	20231222	155800	151085040	4620	4620	4620	4620	0
195	20231222	155700	151085040	4620	4620	4620	4620	0
196	20231222	155600	151085040	4620	4620	4620	4620	0
197	20231222	155500	151085040	4620	4620	4620	4620	0
198	20231222	155400	151085040	4620	4620	4620	4620	0
199	20231222	155300	151085040	4620	4620	4620	4620	0
200	20231222	155200	151085040	4620	4620	4620	4620	0
201	20231222	155100	151085040	4620	4620	4620	4620	0
202	20231222	155000	151085040	4620	4620	4620	4620	0
203	20231222	154900	151085040	4620	4620	4620	4620	0
204	20231222	154800	151085040	4620	4620	4620	4620	0
205	20231222	154700	151085040	4620	4620	4620	4620	0
206	20231222	154600	151085040	4620	4620	4620	4620	0
207	20231222	154500	151085040	4620	4620	4620	4620	0
208	20231222	154400	151085040	4620	4620	4620	4620	0
209	20231222	154300	151085040	4620	4620	4620	4620	0
210	20231222	154200	151085040	4620	4620	4620	4620	0
211	20231222	154100	151085040	4620	4620	4620	4620	0
212	20231222	154000	151085040	4620	4620	4620	4620	718
213	20231222	153900	151085040	4620	4620	4620	4620	0
214	20231222	153800	151085040	4620	4620	4620	4620	0
215	20231222	153700	151085040	4620	4620	4620	4620	0
216	20231222	153600	151085040	4620	4620	4620	4620	0
217	20231222	153500	151085040	4620	4620	4620	4620	0
218	20231222	153400	151085040	4620	4620	4620	4620	0
219	20231222	153300	151085040	4620	4620	4620	4620	0
220	20231222	153200	151085040	4620	4620	4620	4620	0
221	20231222	153100	151085040	4620	4620	4620	4620	0
222	20231222	153000	151085040	4620	4620	4620	4620	718
223	20231222	152900	147767880	4645	4645	4645	4645	0
224	20231222	152800	147767880	4645	4645	4645	4645	0
225	20231222	152700	147767880	4645	4645	4645	4645	0
226	20231222	152600	147767880	4645	4645	4645	4645	0
227	20231222	152500	147767880	4645	4645	4645	4645	0
228	20231222	152400	147767880	4645	4645	4645	4645	0
229	20231222	152300	147767880	4645	4645	4645	4645	0
230	20231222	152200	147767880	4645	4645	4645	4645	0
231	20231222	152100	147767880	4645	4645	4645	4645	0
232	20231222	152000	147767880	4645	4645	4645	4645	0
233	20231222	151900	147767880	4645	4645	4645	4645	45
234	20231222	151800	147558855	4645	4645	4645	4645	50
235	20231222	151700	147326605	4645	4640	4645	4640	655
236	20231222	151600	144287040	4645	4645	4645	4645	255
237	20231222	151500	143102565	4645	4645	4645	4645	0
238	20231222	151400	143102565	4645	4645	4645	4645	0
239	20231222	151300	143102565	4645	4645	4645	4645	0
240	20231222	151200	143102565	4645	4645	4645	4645	0
241	20231222	151100	143102565	4645	4645	4645	4645	0
242	20231222	151000	143102565	4645	4645	4645	4645	3
243	20231222	150900	143088630	4645	4640	4645	4640	82
244	20231222	150800	142708110	4645	4635	4645	4635	857
245	20231222	150700	138732565	4640	4640	4640	4640	0
246	20231222	150600	138732565	4640	4625	4640	4615	2960
247	20231222	150500	125062100	4625	4625	4625	4625	34
248	20231222	150400	124904850	4625	4625	4625	4625	0
249	20231222	150300	124904850	4625	4640	4640	4625	14
250	20231222	150200	124840025	4645	4645	4645	4645	0
251	20231222	150100	124840025	4645	4625	4645	4620	26
252	20231222	150000	124719615	4645	4645	4645	4645	0
253	20231222	145900	124719615	4645	4645	4645	4645	9
254	20231222	145800	124677810	4645	4645	4645	4640	22
255	20231222	145700	124575625	4645	4645	4645	4645	12
256	20231222	145600	124519885	4645	4645	4645	4645	18
257	20231222	145500	124436275	4645	4645	4645	4645	12
258	20231222	145400	124380535	4645	4645	4645	4620	1186
259	20231222	145300	118889290	4645	4645	4645	4645	78
260	20231222	145200	118526980	4645	4645	4645	4645	12
261	20231222	145100	118471240	4645	4645	4645	4645	12
262	20231222	145000	118415500	4645	4630	4645	4630	15
263	20231222	144900	118345870	4645	4645	4645	4645	12
264	20231222	144800	118290130	4645	4645	4645	4645	58
265	20231222	144700	118020720	4645	4645	4645	4645	12
266	20231222	144600	117964980	4645	4645	4645	4645	76
267	20231222	144500	117611960	4645	4645	4645	4645	12
268	20231222	144400	117556220	4645	4645	4645	4645	14
269	20231222	144300	117491190	4645	4645	4645	4645	69
270	20231222	144200	117170685	4645	4645	4645	4630	246
271	20231222	144100	116030465	4645	4645	4645	4645	12
272	20231222	144000	115974725	4645	4645	4645	4645	12
273	20231222	143900	115918985	4645	4645	4645	4645	13
274	20231222	143800	115858600	4645	4645	4645	4645	39
275	20231222	143700	115677445	4645	4645	4645	4645	14
276	20231222	143600	115612415	4645	4645	4645	4645	14
277	20231222	143500	115547385	4645	4635	4645	4635	15
278	20231222	143400	115477720	4645	4645	4645	4645	14
279	20231222	143300	115412690	4645	4645	4645	4645	14
280	20231222	143200	115347660	4645	4645	4645	4645	14
281	20231222	143100	115282630	4645	4645	4645	4645	14
282	20231222	143000	115217600	4645	4645	4645	4630	864
283	20231222	142900	111216260	4645	4640	4645	4630	1123
284	20231222	142800	106014240	4640	4640	4640	4640	0
285	20231222	142700	106014240	4640	4640	4640	4640	0
286	20231222	142600	106014240	4640	4635	4640	4635	939
287	20231222	142500	101661710	4640	4640	4640	4640	1
288	20231222	142400	101657070	4635	4640	4640	4635	17
289	20231222	142300	101578205	4640	4640	4640	4640	0
290	20231222	142200	101578205	4640	4640	4640	4640	0
291	20231222	142100	101578205	4640	4640	4640	4640	50
292	20231222	142000	101346205	4640	4640	4645	4640	195
293	20231222	141900	100441310	4640	4635	4640	4635	32
294	20231222	141800	100292910	4640	4640	4640	4640	0
295	20231222	141700	100292910	4640	4640	4640	4640	2
296	20231222	141600	100283630	4640	4640	4640	4640	4
297	20231222	141500	100265070	4635	4640	4640	4635	116
298	20231222	141400	99726855	4640	4640	4640	4640	0
299	20231222	141300	99726855	4640	4640	4640	4640	6
300	20231222	141200	99699015	4645	4645	4645	4645	145
301	20231222	141100	99025490	4645	4640	4645	4640	213
302	20231222	141000	98037085	4645	4645	4645	4645	0
303	20231222	140900	98037085	4645	4645	4645	4645	0
304	20231222	140800	98037085	4645	4645	4645	4645	0
305	20231222	140700	98037085	4645	4645	4645	4645	1
306	20231222	140600	98032440	4645	4645	4645	4645	2
307	20231222	140500	98023150	4645	4645	4645	4645	1
308	20231222	140400	98018505	4645	4645	4645	4645	0
309	20231222	140300	98018505	4645	4645	4645	4645	0
310	20231222	140200	98018505	4645	4645	4645	4645	0
311	20231222	140100	98018505	4645	4645	4645	4645	0
312	20231222	140000	98018505	4645	4645	4645	4645	0
313	20231222	135900	98018505	4645	4645	4645	4645	14
314	20231222	135800	97953475	4640	4640	4640	4640	1
315	20231222	135700	97948835	4640	4640	4640	4640	0
316	20231222	135600	97948835	4640	4640	4640	4640	0
317	20231222	135500	97948835	4640	4640	4640	4640	0
318	20231222	135400	97948835	4640	4640	4640	4640	28
319	20231222	135300	97818915	4650	4650	4650	4650	246
320	20231222	135200	96675015	4650	4650	4650	4650	0
321	20231222	135100	96675015	4650	4650	4650	4650	0
322	20231222	135000	96675015	4650	4650	4650	4650	0
323	20231222	134900	96675015	4650	4645	4650	4645	77
324	20231222	134800	96317055	4640	4640	4645	4640	29
325	20231222	134700	96182475	4645	4645	4645	4645	15
326	20231222	134600	96112800	4650	4650	4650	4650	0
327	20231222	134500	96112800	4650	4650	4650	4650	0
328	20231222	134400	96112800	4650	4650	4650	4650	0
329	20231222	134300	96112800	4650	4650	4650	4650	10
330	20231222	134200	96066300	4650	4650	4650	4650	3
331	20231222	134100	96052350	4650	4640	4650	4640	1065
332	20231222	134000	91109670	4645	4645	4645	4645	0
333	20231222	133900	91109670	4645	4645	4645	4645	0
334	20231222	133800	91109670	4645	4645	4645	4645	0
335	20231222	133700	91109670	4645	4645	4645	4645	0
336	20231222	133600	91109670	4645	4645	4645	4645	2
337	20231222	133500	91100380	4645	4640	4650	4640	56
338	20231222	133400	90840200	4645	4650	4650	4645	5
339	20231222	133300	90816965	4650	4650	4650	4645	7
340	20231222	133200	90784425	4650	4640	4650	4640	20
341	20231222	133100	90691575	4650	4645	4650	4640	1316
342	20231222	133000	84581025	4650	4650	4650	4650	0
343	20231222	132900	84581025	4650	4650	4650	4650	1
344	20231222	132800	84576375	4650	4650	4650	4650	0
345	20231222	132700	84576375	4650	4650	4650	4650	9
346	20231222	132600	84534525	4650	4650	4650	4650	1
347	20231222	132500	84529875	4645	4645	4645	4645	0
348	20231222	132400	84529875	4645	4645	4645	4645	0
349	20231222	132300	84529875	4645	4645	4645	4645	0
350	20231222	132200	84529875	4645	4645	4645	4645	0
351	20231222	132100	84529875	4645	4650	4650	4645	51
352	20231222	132000	84292870	4655	4655	4655	4655	3
353	20231222	131900	84278905	4645	4645	4645	4645	0
354	20231222	131800	84278905	4645	4645	4645	4645	0
355	20231222	131700	84278905	4645	4645	4645	4645	0
356	20231222	131600	84278905	4645	4645	4645	4645	0
357	20231222	131500	84278905	4645	4655	4655	4645	240
358	20231222	131400	83161715	4655	4655	4655	4655	4
359	20231222	131300	83143095	4650	4650	4650	4650	0
360	20231222	131200	83143095	4650	4650	4650	4650	3
361	20231222	131100	83129145	4655	4650	4655	4650	1223
362	20231222	131000	77441865	4655	4655	4655	4655	33
363	20231222	130900	77288250	4655	4655	4655	4655	0
364	20231222	130800	77288250	4655	4655	4655	4655	0
365	20231222	130700	77288250	4655	4655	4655	4655	21
366	20231222	130600	77190495	4665	4665	4665	4665	1
367	20231222	130500	77185830	4655	4655	4655	4655	0
368	20231222	130400	77185830	4655	4655	4655	4655	0
369	20231222	130300	77185830	4655	4655	4655	4655	12
370	20231222	130200	77129970	4665	4665	4665	4665	0
371	20231222	130100	77129970	4665	4665	4665	4665	0
372	20231222	130000	77129970	4665	4665	4665	4665	0
373	20231222	125900	77129970	4665	4665	4665	4665	0
374	20231222	125800	77129970	4665	4665	4665	4665	43
375	20231222	125700	76929375	4655	4655	4655	4655	354
376	20231222	125600	75281505	4655	4655	4655	4655	0
377	20231222	125500	75281505	4655	4655	4655	4655	7
378	20231222	125400	75248920	4655	4655	4655	4655	5
379	20231222	125300	75225645	4655	4655	4655	4655	0
380	20231222	125200	75225645	4655	4655	4655	4655	0
381	20231222	125100	75225645	4655	4655	4655	4655	0
382	20231222	125000	75225645	4655	4655	4655	4655	1
383	20231222	124900	75220990	4650	4650	4650	4650	0
384	20231222	124800	75220990	4650	4650	4650	4650	0
385	20231222	124700	75220990	4650	4655	4655	4650	24
386	20231222	124600	75109385	4655	4655	4655	4655	0
387	20231222	124500	75109385	4655	4655	4655	4655	1
388	20231222	124400	75104730	4655	4665	4665	4655	200
389	20231222	124300	74173590	4665	4665	4665	4665	0
390	20231222	124200	74173590	4665	4665	4665	4665	0
391	20231222	124100	74173590	4665	4665	4665	4665	0
392	20231222	124000	74173590	4665	4665	4665	4665	1
393	20231222	123900	74168925	4665	4665	4665	4665	7
394	20231222	123800	74136270	4655	4655	4655	4655	9
395	20231222	123700	74094375	4660	4660	4660	4660	0
396	20231222	123600	74094375	4660	4660	4660	4660	0
397	20231222	123500	74094375	4660	4660	4660	4660	0
398	20231222	123400	74094375	4660	4660	4660	4660	0
399	20231222	123300	74094375	4660	4660	4660	4660	0
400	20231222	123200	74094375	4660	4660	4660	4660	0
401	20231222	123100	74094375	4660	4660	4660	4660	0
402	20231222	123000	74094375	4660	4660	4660	4660	0
403	20231222	122900	74094375	4660	4660	4660	4660	0
404	20231222	122800	74094375	4660	4660	4660	4660	0
405	20231222	122700	74094375	4660	4660	4660	4660	0
406	20231222	122600	74094375	4660	4660	4660	4660	0
407	20231222	122500	74094375	4660	4660	4660	4660	0
408	20231222	122400	74094375	4660	4660	4660	4660	0
409	20231222	122300	74094375	4660	4660	4660	4660	0
410	20231222	122200	74094375	4660	4660	4660	4660	0
411	20231222	122100	74094375	4660	4660	4660	4660	0
412	20231222	122000	74094375	4660	4660	4660	4660	0
413	20231222	121900	74094375	4660	4660	4660	4660	0
414	20231222	121800	74094375	4660	4660	4660	4660	0
415	20231222	121700	74094375	4660	4660	4660	4660	0
416	20231222	121600	74094375	4660	4660	4660	4660	0
417	20231222	121500	74094375	4660	4660	4660	4660	0
418	20231222	121400	74094375	4660	4660	4660	4660	112
419	20231222	121300	73572455	4650	4650	4650	4650	0
420	20231222	121200	73572455	4650	4650	4650	4650	47
421	20231222	121100	73353905	4650	4650	4650	4650	0
422	20231222	121000	73353905	4650	4650	4650	4650	0
423	20231222	120900	73353905	4650	4650	4650	4650	10
424	20231222	120800	73307405	4660	4660	4660	4660	0
425	20231222	120700	73307405	4660	4650	4660	4650	444
426	20231222	120600	71242365	4660	4660	4660	4660	9
427	20231222	120500	71200425	4660	4660	4660	4660	3
428	20231222	120400	71186445	4660	4660	4660	4660	0
429	20231222	120300	71186445	4660	4660	4660	4660	0
430	20231222	120200	71186445	4660	4660	4660	4660	0
431	20231222	120100	71186445	4660	4660	4660	4660	1
432	20231222	120000	71181785	4670	4670	4670	4670	0
433	20231222	115900	71181785	4670	4670	4670	4670	0
434	20231222	115800	71181785	4670	4670	4670	4670	50
435	20231222	115700	70948285	4645	4645	4645	4645	0
436	20231222	115600	70948285	4645	4645	4645	4645	4
437	20231222	115500	70929705	4670	4655	4670	4645	442
438	20231222	115400	68873425	4660	4660	4660	4660	0
439	20231222	115300	68873425	4660	4660	4660	4660	1
440	20231222	115200	68868765	4660	4660	4660	4660	0
441	20231222	115100	68868765	4660	4660	4660	4660	0
442	20231222	115000	68868765	4660	4670	4670	4660	43
443	20231222	114900	68668375	4665	4660	4665	4660	174
444	20231222	114800	67857410	4660	4660	4660	4660	0
445	20231222	114700	67857410	4660	4645	4660	4645	80
446	20231222	114600	67485525	4660	4660	4660	4660	0
447	20231222	114500	67485525	4660	4660	4660	4660	7
448	20231222	114400	67452905	4645	4645	4645	4645	0
449	20231222	114300	67452905	4645	4660	4660	4645	49
450	20231222	114200	67225195	4660	4660	4660	4660	0
451	20231222	114100	67225195	4660	4660	4660	4660	0
452	20231222	114000	67225195	4660	4660	4660	4660	0
453	20231222	113900	67225195	4660	4660	4660	4660	1
454	20231222	113800	67220535	4660	4660	4660	4660	0
455	20231222	113700	67220535	4660	4660	4660	4640	771
456	20231222	113600	63637950	4660	4660	4660	4660	4
457	20231222	113500	63619310	4660	4655	4660	4655	134
458	20231222	113400	62995015	4655	4655	4655	4655	9
459	20231222	113300	62953120	4660	4660	4660	4660	5
460	20231222	113200	62929820	4655	4655	4655	4655	2
461	20231222	113100	62920510	4660	4660	4660	4660	0
462	20231222	113000	62920510	4660	4660	4660	4655	15
463	20231222	112900	62850640	4660	4660	4660	4660	0
464	20231222	112800	62850640	4660	4660	4660	4660	0
465	20231222	112700	62850640	4660	4655	4660	4645	491
466	20231222	112600	60569265	4645	4655	4655	4645	558
467	20231222	112500	57976395	4655	4660	4660	4655	12
468	20231222	112400	57920515	4660	4660	4660	4660	0
469	20231222	112300	57920515	4660	4660	4660	4660	2
470	20231222	112200	57911195	4665	4665	4665	4665	0
471	20231222	112100	57911195	4665	4665	4665	4665	1
472	20231222	112000	57906530	4665	4665	4665	4665	0
473	20231222	111900	57906530	4665	4665	4665	4665	0
474	20231222	111800	57906530	4665	4655	4665	4645	445
475	20231222	111700	55837165	4675	4675	4675	4675	0
476	20231222	111600	55837165	4675	4675	4675	4675	0
477	20231222	111500	55837165	4675	4675	4675	4675	0
478	20231222	111400	55837165	4675	4675	4675	4675	0
479	20231222	111300	55837165	4675	4675	4675	4675	0
480	20231222	111200	55837165	4675	4675	4675	4675	0
481	20231222	111100	55837165	4675	4675	4675	4675	0
482	20231222	111000	55837165	4675	4675	4675	4675	7
483	20231222	110900	55804440	4680	4680	4680	4680	0
484	20231222	110800	55804440	4680	4680	4680	4680	0
485	20231222	110700	55804440	4680	4680	4680	4680	8
486	20231222	110600	55767000	4680	4680	4680	4680	0
487	20231222	110500	55767000	4680	4680	4680	4680	0
488	20231222	110400	55767000	4680	4680	4680	4680	0
489	20231222	110300	55767000	4680	4655	4680	4655	655
490	20231222	110200	52717900	4655	4655	4655	4655	0
491	20231222	110100	52717900	4655	4655	4655	4655	7
492	20231222	110000	52685315	4655	4655	4655	4655	0
493	20231222	105900	52685315	4655	4655	4655	4655	7
494	20231222	105800	52652730	4645	4645	4645	4645	1
495	20231222	105700	52648085	4655	4655	4655	4655	275
496	20231222	105600	51367960	4650	4655	4655	4650	235
497	20231222	105500	50275090	4655	4655	4655	4655	1
498	20231222	105400	50270435	4650	4650	4650	4650	9
499	20231222	105300	50228585	4645	4645	4650	4645	51
500	20231222	105200	49991680	4650	4650	4650	4650	121
501	20231222	105100	49429030	4650	4650	4650	4650	70
502	20231222	105000	49103530	4655	4655	4655	4655	0
503	20231222	104900	49103530	4655	4655	4655	4655	0
504	20231222	104800	49103530	4655	4655	4655	4655	0
505	20231222	104700	49103530	4655	4655	4655	4655	73
506	20231222	104600	48763715	4650	4650	4650	4650	0
507	20231222	104500	48763715	4650	4650	4650	4650	0
508	20231222	104400	48763715	4650	4650	4650	4650	0
509	20231222	104300	48763715	4650	4650	4650	4650	0
510	20231222	104200	48763715	4650	4650	4655	4650	42
511	20231222	104100	48568380	4650	4650	4650	4650	0
512	20231222	104000	48568380	4650	4650	4650	4650	0
513	20231222	103900	48568380	4650	4650	4650	4650	0
514	20231222	103800	48568380	4650	4650	4650	4650	1
515	20231222	103700	48563730	4655	4655	4655	4655	7
516	20231222	103600	48531145	4650	4655	4655	4650	93
517	20231222	103500	48098620	4655	4655	4655	4655	39
518	20231222	103400	47917075	4655	4655	4655	4655	90
519	20231222	103300	47498125	4655	4655	4655	4655	0
520	20231222	103200	47498125	4655	4655	4655	4655	1
521	20231222	103100	47493470	4675	4675	4675	4675	6
522	20231222	103000	47465420	4675	4675	4675	4675	0
523	20231222	102900	47465420	4675	4675	4675	4675	0
524	20231222	102800	47465420	4675	4675	4675	4675	15
525	20231222	102700	47395295	4675	4655	4675	4655	37
526	20231222	102600	47222820	4655	4655	4655	4655	135
527	20231222	102500	46594395	4675	4675	4675	4675	7
528	20231222	102400	46561670	4675	4675	4675	4675	100
529	20231222	102300	46094170	4675	4675	4675	4675	15
530	20231222	102200	46024045	4675	4655	4675	4655	111
531	20231222	102100	45507160	4655	4655	4655	4655	8
532	20231222	102000	45469920	4655	4655	4655	4655	8
533	20231222	101900	45432680	4655	4655	4655	4655	10
534	20231222	101800	45386130	4655	4655	4655	4655	15
535	20231222	101700	45316305	4655	4655	4655	4655	0
536	20231222	101600	45316305	4655	4655	4655	4655	0
537	20231222	101500	45316305	4655	4655	4655	4655	8
538	20231222	101400	45279065	4655	4655	4655	4655	0
539	20231222	101300	45279065	4655	4655	4655	4655	3
540	20231222	101200	45265100	4650	4650	4650	4650	8
541	20231222	101100	45227900	4650	4650	4650	4650	16
542	20231222	101000	45153500	4650	4640	4650	4640	11
543	20231222	100900	45102390	4640	4640	4640	4640	5
544	20231222	100800	45079190	4640	4640	4640	4640	59
545	20231222	100700	44805430	4640	4640	4640	4640	26
546	20231222	100600	44684790	4640	4640	4640	4640	9
547	20231222	100500	44643030	4640	4645	4645	4640	126
548	20231222	100400	44058345	4645	4650	4650	4645	15
549	20231222	100300	43988625	4650	4650	4650	4650	1
550	20231222	100200	43983975	4650	4650	4650	4650	0
551	20231222	100100	43983975	4650	4650	4650	4650	0
552	20231222	100000	43983975	4650	4650	4650	4650	0
553	20231222	095900	43983975	4650	4650	4650	4650	0
554	20231222	095800	43983975	4650	4650	4650	4650	10
555	20231222	095700	43937475	4650	4650	4650	4650	22
556	20231222	095600	43835175	4640	4640	4640	4640	0
557	20231222	095500	43835175	4640	4640	4640	4640	5
558	20231222	095400	43811975	4640	4640	4640	4640	7
559	20231222	095300	43779495	4640	4640	4640	4640	43
560	20231222	095200	43579975	4640	4640	4640	4640	20
561	20231222	095100	43487175	4640	4640	4640	4640	258
562	20231222	095000	42290055	4640	4640	4640	4640	63
563	20231222	094900	41997735	4635	4635	4635	4635	238
564	20231222	094800	40894605	4635	4640	4640	4635	93
565	20231222	094700	40463090	4650	4650	4650	4650	0
566	20231222	094600	40463090	4650	4650	4650	4650	3
567	20231222	094500	40449140	4660	4660	4660	4660	0
568	20231222	094400	40449140	4660	4660	4660	4660	0
569	20231222	094300	40449140	4660	4660	4660	4660	0
570	20231222	094200	40449140	4660	4660	4660	4660	0
571	20231222	094100	40449140	4660	4660	4660	4660	0
572	20231222	094000	40449140	4660	4650	4660	4620	229
573	20231222	093900	39385610	4650	4630	4650	4630	203
574	20231222	093800	38445680	4630	4630	4630	4630	28
575	20231222	093700	38316040	4615	4615	4615	4615	0
576	20231222	093600	38316040	4615	4615	4615	4615	23
577	20231222	093500	38209895	4610	4630	4630	4610	650
578	20231222	093400	35203860	4635	4640	4640	4635	10
579	20231222	093300	35157485	4630	4630	4630	4630	0
580	20231222	093200	35157485	4630	4630	4630	4630	0
581	20231222	093100	35157485	4630	4655	4655	4630	12
582	20231222	093000	35101840	4655	4660	4660	4655	32
583	20231222	092900	34952725	4690	4690	4690	4690	0
584	20231222	092800	34952725	4690	4690	4690	4690	0
585	20231222	092700	34952725	4690	4690	4690	4690	0
586	20231222	092600	34952725	4690	4690	4690	4690	15
587	20231222	092500	34882375	4655	4655	4655	4655	46
588	20231222	092400	34668245	4655	4655	4655	4655	16
589	20231222	092300	34593765	4625	4640	4640	4625	1170
590	20231222	092200	29175490	4640	4640	4640	4640	0
591	20231222	092100	29175490	4640	4655	4655	4640	1558
592	20231222	092000	21931480	4710	4710	4710	4710	0
593	20231222	091900	21931480	4710	4710	4710	4710	0
594	20231222	091800	21931480	4710	4710	4710	4710	0
595	20231222	091700	21931480	4710	4710	4710	4710	0
596	20231222	091600	21931480	4710	4710	4710	4710	0
597	20231222	091500	21931480	4710	4710	4710	4710	0
598	20231222	091400	21931480	4710	4675	4710	4675	19
599	20231222	091300	21842620	4675	4675	4675	4675	12
600	20231222	091200	21786520	4675	4675	4675	4675	14
601	20231222	091100	21721070	4675	4675	4675	4675	49
602	20231222	091000	21491995	4675	4675	4675	4670	1090
603	20231222	090900	16401345	4670	4670	4670	4670	0
604	20231222	090800	16401345	4670	4670	4670	4670	0
605	20231222	090700	16401345	4670	4660	4670	4660	197
606	20231222	090600	15482345	4660	4660	4660	4660	313
607	20231222	090500	14023765	4660	4670	4670	4660	38
608	20231222	090400	13846485	4670	4695	4695	4670	21
609	20231222	090300	13748140	4670	4680	4685	4670	51
610	20231222	090200	13509355	4680	4670	4680	4605	1064
611	20231222	090100	8595080	4675	4750	4750	4675	251
612	20231222	090000	7418565	4710	4710	4710	4700	1571