KissMeData/221840/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	204400	55632240	2745	2745	2745	2745	522
3	20231228	204300	55632240	2745	2745	2745	2745	0
4	20231228	204200	55632240	2745	2745	2745	2745	0
5	20231228	204100	55632240	2745	2745	2745	2745	0
6	20231228	204000	55632240	2745	2745	2745	2745	0
7	20231228	203900	55632240	2745	2745	2745	2745	0
8	20231228	203800	55632240	2745	2745	2745	2745	0
9	20231228	203700	55632240	2745	2745	2745	2745	0
10	20231228	203600	55632240	2745	2745	2745	2745	0
11	20231228	203500	55632240	2745	2745	2745	2745	0
12	20231228	203400	55632240	2745	2745	2745	2745	0
13	20231228	203300	55632240	2745	2745	2745	2745	0
14	20231228	203200	55632240	2745	2745	2745	2745	0
15	20231228	203100	55632240	2745	2745	2745	2745	0
16	20231228	203000	55632240	2745	2745	2745	2745	0
17	20231228	202900	55632240	2745	2745	2745	2745	0
18	20231228	202800	55632240	2745	2745	2745	2745	0
19	20231228	202700	55632240	2745	2745	2745	2745	0
20	20231228	202600	55632240	2745	2745	2745	2745	0
21	20231228	202500	55632240	2745	2745	2745	2745	0
22	20231228	202400	55632240	2745	2745	2745	2745	0
23	20231228	202300	55632240	2745	2745	2745	2745	0
24	20231228	202200	55632240	2745	2745	2745	2745	0
25	20231228	202100	55632240	2745	2745	2745	2745	0
26	20231228	202000	55632240	2745	2745	2745	2745	0
27	20231228	201900	55632240	2745	2745	2745	2745	0
28	20231228	201800	55632240	2745	2745	2745	2745	0
29	20231228	201700	55632240	2745	2745	2745	2745	0
30	20231228	201600	55632240	2745	2745	2745	2745	0
31	20231228	201500	55632240	2745	2745	2745	2745	0
32	20231228	201400	55632240	2745	2745	2745	2745	522
33	20231228	201300	55632240	2745	2745	2745	2745	0
34	20231228	201200	55632240	2745	2745	2745	2745	0
35	20231228	201100	55632240	2745	2745	2745	2745	0
36	20231228	201000	55632240	2745	2745	2745	2745	0
37	20231228	200900	55632240	2745	2745	2745	2745	0
38	20231228	200800	55632240	2745	2745	2745	2745	0
39	20231228	200700	55632240	2745	2745	2745	2745	0
40	20231228	200600	55632240	2745	2745	2745	2745	0
41	20231228	200500	55632240	2745	2745	2745	2745	0
42	20231228	200400	55632240	2745	2745	2745	2745	0
43	20231228	200300	55632240	2745	2745	2745	2745	0
44	20231228	200200	55632240	2745	2745	2745	2745	0
45	20231228	200100	55632240	2745	2745	2745	2745	0
46	20231228	200000	55632240	2745	2745	2745	2745	0
47	20231228	195900	55632240	2745	2745	2745	2745	0
48	20231228	195800	55632240	2745	2745	2745	2745	0
49	20231228	195700	55632240	2745	2745	2745	2745	0
50	20231228	195600	55632240	2745	2745	2745	2745	0
51	20231228	195500	55632240	2745	2745	2745	2745	0
52	20231228	195400	55632240	2745	2745	2745	2745	0
53	20231228	195300	55632240	2745	2745	2745	2745	0
54	20231228	195200	55632240	2745	2745	2745	2745	0
55	20231228	195100	55632240	2745	2745	2745	2745	0
56	20231228	195000	55632240	2745	2745	2745	2745	0
57	20231228	194900	55632240	2745	2745	2745	2745	0
58	20231228	194800	55632240	2745	2745	2745	2745	0
59	20231228	194700	55632240	2745	2745	2745	2745	0
60	20231228	194600	55632240	2745	2745	2745	2745	0
61	20231228	194500	55632240	2745	2745	2745	2745	0
62	20231228	194400	55632240	2745	2745	2745	2745	522
63	20231228	194300	55632240	2745	2745	2745	2745	0
64	20231228	194200	55632240	2745	2745	2745	2745	0
65	20231228	194100	55632240	2745	2745	2745	2745	0
66	20231228	194000	55632240	2745	2745	2745	2745	0
67	20231228	193900	55632240	2745	2745	2745	2745	0
68	20231228	193800	55632240	2745	2745	2745	2745	0
69	20231228	193700	55632240	2745	2745	2745	2745	0
70	20231228	193600	55632240	2745	2745	2745	2745	0
71	20231228	193500	55632240	2745	2745	2745	2745	0
72	20231228	193400	55632240	2745	2745	2745	2745	0
73	20231228	193300	55632240	2745	2745	2745	2745	0
74	20231228	193200	55632240	2745	2745	2745	2745	0
75	20231228	193100	55632240	2745	2745	2745	2745	0
76	20231228	193000	55632240	2745	2745	2745	2745	0
77	20231228	192900	55632240	2745	2745	2745	2745	0
78	20231228	192800	55632240	2745	2745	2745	2745	0
79	20231228	192700	55632240	2745	2745	2745	2745	0
80	20231228	192600	55632240	2745	2745	2745	2745	0
81	20231228	192500	55632240	2745	2745	2745	2745	0
82	20231228	192400	55632240	2745	2745	2745	2745	0
83	20231228	192300	55632240	2745	2745	2745	2745	0
84	20231228	192200	55632240	2745	2745	2745	2745	0
85	20231228	192100	55632240	2745	2745	2745	2745	0
86	20231228	192000	55632240	2745	2745	2745	2745	0
87	20231228	191900	55632240	2745	2745	2745	2745	0
88	20231228	191800	55632240	2745	2745	2745	2745	0
89	20231228	191700	55632240	2745	2745	2745	2745	0
90	20231228	191600	55632240	2745	2745	2745	2745	0
91	20231228	191500	55632240	2745	2745	2745	2745	0
92	20231228	191400	55632240	2745	2745	2745	2745	522
93	20231228	191300	55632240	2745	2745	2745	2745	0
94	20231228	191200	55632240	2745	2745	2745	2745	0
95	20231228	191100	55632240	2745	2745	2745	2745	0
96	20231228	191000	55632240	2745	2745	2745	2745	0
97	20231228	190900	55632240	2745	2745	2745	2745	0
98	20231228	190800	55632240	2745	2745	2745	2745	0
99	20231228	190700	55632240	2745	2745	2745	2745	0
100	20231228	190600	55632240	2745	2745	2745	2745	0
101	20231228	190500	55632240	2745	2745	2745	2745	0
102	20231228	190400	55632240	2745	2745	2745	2745	0
103	20231228	190300	55632240	2745	2745	2745	2745	0
104	20231228	190200	55632240	2745	2745	2745	2745	0
105	20231228	190100	55632240	2745	2745	2745	2745	0
106	20231228	190000	55632240	2745	2745	2745	2745	0
107	20231228	185900	55632240	2745	2745	2745	2745	0
108	20231228	185800	55632240	2745	2745	2745	2745	0
109	20231228	185700	55632240	2745	2745	2745	2745	0
110	20231228	185600	55632240	2745	2745	2745	2745	0
111	20231228	185500	55632240	2745	2745	2745	2745	0
112	20231228	185400	55632240	2745	2745	2745	2745	0
113	20231228	185300	55632240	2745	2745	2745	2745	0
114	20231228	185200	55632240	2745	2745	2745	2745	0
115	20231228	185100	55632240	2745	2745	2745	2745	0
116	20231228	185000	55632240	2745	2745	2745	2745	0
117	20231228	184900	55632240	2745	2745	2745	2745	0
118	20231228	184800	55632240	2745	2745	2745	2745	0
119	20231228	184700	55632240	2745	2745	2745	2745	0
120	20231228	184600	55632240	2745	2745	2745	2745	0
121	20231228	184500	55632240	2745	2745	2745	2745	0
122	20231228	184400	55632240	2745	2745	2745	2745	522
123	20231228	184300	55632240	2745	2745	2745	2745	0
124	20231228	184200	55632240	2745	2745	2745	2745	0
125	20231228	184100	55632240	2745	2745	2745	2745	0
126	20231228	184000	55632240	2745	2745	2745	2745	0
127	20231228	183900	55632240	2745	2745	2745	2745	0
128	20231228	183800	55632240	2745	2745	2745	2745	0
129	20231228	183700	55632240	2745	2745	2745	2745	0
130	20231228	183600	55632240	2745	2745	2745	2745	0
131	20231228	183500	55632240	2745	2745	2745	2745	0
132	20231228	183400	55632240	2745	2745	2745	2745	0
133	20231228	183300	55632240	2745	2745	2745	2745	0
134	20231228	183200	55632240	2745	2745	2745	2745	0
135	20231228	183100	55632240	2745	2745	2745	2745	0
136	20231228	183000	55632240	2745	2745	2745	2745	0
137	20231228	182900	55632240	2745	2745	2745	2745	0
138	20231228	182800	55632240	2745	2745	2745	2745	0
139	20231228	182700	55632240	2745	2745	2745	2745	0
140	20231228	182600	55632240	2745	2745	2745	2745	0
141	20231228	182500	55632240	2745	2745	2745	2745	0
142	20231228	182400	55632240	2745	2745	2745	2745	0
143	20231228	182300	55632240	2745	2745	2745	2745	0
144	20231228	182200	55632240	2745	2745	2745	2745	0
145	20231228	182100	55632240	2745	2745	2745	2745	0
146	20231228	182000	55632240	2745	2745	2745	2745	0
147	20231228	181900	55632240	2745	2745	2745	2745	0
148	20231228	181800	55632240	2745	2745	2745	2745	0
149	20231228	181700	55632240	2745	2745	2745	2745	0
150	20231228	181600	55632240	2745	2745	2745	2745	0
151	20231228	181500	55632240	2745	2745	2745	2745	0
152	20231228	181400	55632240	2745	2745	2745	2745	522
153	20231228	181300	55632240	2745	2745	2745	2745	0
154	20231228	181200	55632240	2745	2745	2745	2745	0
155	20231228	181100	55632240	2745	2745	2745	2745	0
156	20231228	181000	55632240	2745	2745	2745	2745	0
157	20231228	180900	55632240	2745	2745	2745	2745	0
158	20231228	180800	55632240	2745	2745	2745	2745	0
159	20231228	180700	55632240	2745	2745	2745	2745	0
160	20231228	180600	55632240	2745	2745	2745	2745	0
161	20231228	180500	55632240	2745	2745	2745	2745	0
162	20231228	180400	55632240	2745	2745	2745	2745	0
163	20231228	180300	55632240	2745	2745	2745	2745	0
164	20231228	180200	55632240	2745	2745	2745	2745	0
165	20231228	180100	55632240	2745	2745	2745	2745	0
166	20231228	180000	55632240	2745	2745	2745	2745	0
167	20231228	175900	55632240	2745	2745	2745	2745	0
168	20231228	175800	55632240	2745	2745	2745	2745	0
169	20231228	175700	55632240	2745	2745	2745	2745	0
170	20231228	175600	55632240	2745	2745	2745	2745	0
171	20231228	175500	55632240	2745	2745	2745	2745	0
172	20231228	175400	55632240	2745	2745	2745	2745	0
173	20231228	175300	55632240	2745	2745	2745	2745	0
174	20231228	175200	55632240	2745	2745	2745	2745	0
175	20231228	175100	55632240	2745	2745	2745	2745	0
176	20231228	175000	55632240	2745	2745	2745	2745	0
177	20231228	174900	55632240	2745	2745	2745	2745	0
178	20231228	174800	55632240	2745	2745	2745	2745	0
179	20231228	174700	55632240	2745	2745	2745	2745	0
180	20231228	174600	55632240	2745	2745	2745	2745	0
181	20231228	174500	55632240	2745	2745	2745	2745	0
182	20231228	174400	55632240	2745	2745	2745	2745	522
183	20231228	174300	55632240	2745	2745	2745	2745	0
184	20231228	174200	55632240	2745	2745	2745	2745	0
185	20231228	174100	55632240	2745	2745	2745	2745	0
186	20231228	174000	55632240	2745	2745	2745	2745	0
187	20231228	173900	55632240	2745	2745	2745	2745	0
188	20231228	173800	55632240	2745	2745	2745	2745	0
189	20231228	173700	55632240	2745	2745	2745	2745	0
190	20231228	173600	55632240	2745	2745	2745	2745	0
191	20231228	173500	55632240	2745	2745	2745	2745	0
192	20231228	173400	55632240	2745	2745	2745	2745	0
193	20231228	173300	55632240	2745	2745	2745	2745	0
194	20231228	173200	55632240	2745	2745	2745	2745	0
195	20231228	173100	55632240	2745	2745	2745	2745	0
196	20231228	173000	55632240	2745	2745	2745	2745	0
197	20231228	172900	55632240	2745	2745	2745	2745	0
198	20231228	172800	55632240	2745	2745	2745	2745	0
199	20231228	172700	55632240	2745	2745	2745	2745	0
200	20231228	172600	55632240	2745	2745	2745	2745	0
201	20231228	172500	55632240	2745	2745	2745	2745	0
202	20231228	172400	55632240	2745	2745	2745	2745	0
203	20231228	172300	55632240	2745	2745	2745	2745	0
204	20231228	172200	55632240	2745	2745	2745	2745	0
205	20231228	172100	55632240	2745	2745	2745	2745	0
206	20231228	172000	55632240	2745	2745	2745	2745	0
207	20231228	171900	55632240	2745	2745	2745	2745	0
208	20231228	171800	55632240	2745	2745	2745	2745	0
209	20231228	171700	55632240	2745	2745	2745	2745	0
210	20231228	171600	55632240	2745	2745	2745	2745	0
211	20231228	171500	55632240	2745	2745	2745	2745	0
212	20231228	171400	55632240	2745	2745	2745	2745	522
213	20231228	171300	55632240	2745	2745	2745	2745	0
214	20231228	171200	55632240	2745	2745	2745	2745	0
215	20231228	171100	55632240	2745	2745	2745	2745	0
216	20231228	171000	55632240	2745	2745	2745	2745	0
217	20231228	170900	55632240	2745	2745	2745	2745	0
218	20231228	170800	55632240	2745	2745	2745	2745	0
219	20231228	170700	55632240	2745	2745	2745	2745	0
220	20231228	170600	55632240	2745	2745	2745	2745	0
221	20231228	170500	55632240	2745	2745	2745	2745	0
222	20231228	170400	55632240	2745	2745	2745	2745	0
223	20231228	170300	55632240	2745	2745	2745	2745	0
224	20231228	170200	55632240	2745	2745	2745	2745	0
225	20231228	170100	55632240	2745	2745	2745	2745	0
226	20231228	170000	55632240	2745	2745	2745	2745	0
227	20231228	165900	55632240	2745	2745	2745	2745	0
228	20231228	165800	55632240	2745	2745	2745	2745	0
229	20231228	165700	55632240	2745	2745	2745	2745	0
230	20231228	165600	55632240	2745	2745	2745	2745	0
231	20231228	165500	55632240	2745	2745	2745	2745	0
232	20231228	165400	55632240	2745	2745	2745	2745	0
233	20231228	165300	55632240	2745	2745	2745	2745	0
234	20231228	165200	55632240	2745	2745	2745	2745	0
235	20231228	165100	55632240	2745	2745	2745	2745	0
236	20231228	165000	55632240	2745	2745	2745	2745	0
237	20231228	164900	55632240	2745	2745	2745	2745	0
238	20231228	164800	55632240	2745	2745	2745	2745	0
239	20231228	164700	55632240	2745	2745	2745	2745	0
240	20231228	164600	55632240	2745	2745	2745	2745	0
241	20231228	164500	55632240	2745	2745	2745	2745	0
242	20231228	164400	55632240	2745	2745	2745	2745	522
243	20231228	164300	55632240	2745	2745	2745	2745	0
244	20231228	164200	55632240	2745	2745	2745	2745	0
245	20231228	164100	55632240	2745	2745	2745	2745	0
246	20231228	164000	55632240	2745	2745	2745	2745	0
247	20231228	163900	55632240	2745	2745	2745	2745	0
248	20231228	163800	55632240	2745	2745	2745	2745	0
249	20231228	163700	55632240	2745	2745	2745	2745	0
250	20231228	163600	55632240	2745	2745	2745	2745	0
251	20231228	163500	55632240	2745	2745	2745	2745	0
252	20231228	163400	55632240	2745	2745	2745	2745	0
253	20231228	163300	55632240	2745	2745	2745	2745	0
254	20231228	163200	55632240	2745	2745	2745	2745	0
255	20231228	163100	55632240	2745	2745	2745	2745	0
256	20231228	163000	55632240	2745	2745	2745	2745	0
257	20231228	162900	55632240	2745	2745	2745	2745	0
258	20231228	162800	55632240	2745	2745	2745	2745	0
259	20231228	162700	55632240	2745	2745	2745	2745	0
260	20231228	162600	55632240	2745	2745	2745	2745	0
261	20231228	162500	55632240	2745	2745	2745	2745	0
262	20231228	162400	55632240	2745	2745	2745	2745	0
263	20231228	162300	55632240	2745	2745	2745	2745	0
264	20231228	162200	55632240	2745	2745	2745	2745	0
265	20231228	162100	55632240	2745	2745	2745	2745	0
266	20231228	162000	55632240	2745	2745	2745	2745	0
267	20231228	161900	55632240	2745	2745	2745	2745	0
268	20231228	161800	55632240	2745	2745	2745	2745	0
269	20231228	161700	55632240	2745	2745	2745	2745	0
270	20231228	161600	55632240	2745	2745	2745	2745	0
271	20231228	161500	55632240	2745	2745	2745	2745	0
272	20231228	161400	55632240	2745	2745	2745	2745	522
273	20231228	161300	55632240	2745	2745	2745	2745	0
274	20231228	161200	55632240	2745	2745	2745	2745	0
275	20231228	161100	55632240	2745	2745	2745	2745	0
276	20231228	161000	55632240	2745	2745	2745	2745	0
277	20231228	160900	55632240	2745	2745	2745	2745	0
278	20231228	160800	55632240	2745	2745	2745	2745	0
279	20231228	160700	55632240	2745	2745	2745	2745	0
280	20231228	160600	55632240	2745	2745	2745	2745	0
281	20231228	160500	55632240	2745	2745	2745	2745	0
282	20231228	160400	55632240	2745	2745	2745	2745	0
283	20231228	160300	55632240	2745	2745	2745	2745	0
284	20231228	160200	55632240	2745	2745	2745	2745	0
285	20231228	160100	55632240	2745	2745	2745	2745	0
286	20231228	160000	55632240	2745	2745	2745	2745	0
287	20231228	155900	55632240	2745	2745	2745	2745	0
288	20231228	155800	55632240	2745	2745	2745	2745	0
289	20231228	155700	55632240	2745	2745	2745	2745	0
290	20231228	155600	55632240	2745	2745	2745	2745	0
291	20231228	155500	55632240	2745	2745	2745	2745	0
292	20231228	155400	55632240	2745	2745	2745	2745	0
293	20231228	155300	55632240	2745	2745	2745	2745	0
294	20231228	155200	55632240	2745	2745	2745	2745	0
295	20231228	155100	55632240	2745	2745	2745	2745	0
296	20231228	155000	55632240	2745	2745	2745	2745	0
297	20231228	154900	55632240	2745	2745	2745	2745	0
298	20231228	154800	55632240	2745	2745	2745	2745	0
299	20231228	154700	55632240	2745	2745	2745	2745	0
300	20231228	154600	55632240	2745	2745	2745	2745	0
301	20231228	154500	55632240	2745	2745	2745	2745	0
302	20231228	154400	55632240	2745	2745	2745	2745	522
303	20231228	154300	55632240	2745	2745	2745	2745	0
304	20231228	154200	55632240	2745	2745	2745	2745	0
305	20231228	154100	55632240	2745	2745	2745	2745	0
306	20231228	154000	55632240	2745	2745	2745	2745	0
307	20231228	153900	55632240	2745	2745	2745	2745	0
308	20231228	153800	55632240	2745	2745	2745	2745	0
309	20231228	153700	55632240	2745	2745	2745	2745	0
310	20231228	153600	55632240	2745	2745	2745	2745	0
311	20231228	153500	55632240	2745	2745	2745	2745	0
312	20231228	153400	55632240	2745	2745	2745	2745	0
313	20231228	153300	55632240	2745	2745	2745	2745	0
314	20231228	153200	55632240	2745	2745	2745	2745	0
315	20231228	153100	55632240	2745	2745	2745	2745	0
316	20231228	153000	55632240	2745	2745	2745	2745	522
317	20231228	152900	54199350	2750	2750	2750	2750	0
318	20231228	152800	54199350	2750	2750	2750	2750	0
319	20231228	152700	54199350	2750	2750	2750	2750	0
320	20231228	152600	54199350	2750	2750	2750	2750	0
321	20231228	152500	54199350	2750	2750	2750	2750	0
322	20231228	152400	54199350	2750	2750	2750	2750	0
323	20231228	152300	54199350	2750	2750	2750	2750	0
324	20231228	152200	54199350	2750	2750	2750	2750	0
325	20231228	152100	54199350	2750	2750	2750	2750	0
326	20231228	152000	54199350	2750	2750	2750	2750	0
327	20231228	151900	54199350	2750	2750	2750	2750	1
328	20231228	151800	54196600	2750	2750	2750	2750	0
329	20231228	151700	54196600	2750	2750	2750	2750	0
330	20231228	151600	54196600	2750	2750	2750	2750	6
331	20231228	151500	54180100	2750	2760	2760	2750	18
332	20231228	151400	54130480	2760	2760	2760	2760	0
333	20231228	151300	54130480	2760	2755	2760	2755	10
334	20231228	151200	54102900	2750	2745	2750	2745	123
335	20231228	151100	53765245	2745	2735	2745	2735	300
336	20231228	151000	52943945	2725	2735	2745	2725	18
337	20231228	150900	52894750	2735	2735	2735	2735	0
338	20231228	150800	52894750	2735	2735	2735	2735	8
339	20231228	150700	52872870	2720	2720	2720	2720	0
340	20231228	150600	52872870	2720	2720	2720	2720	0
341	20231228	150500	52872870	2720	2720	2720	2720	215
342	20231228	150400	52288070	2720	2730	2730	2720	453
343	20231228	150300	51054610	2725	2720	2725	2720	250
344	20231228	150200	50374110	2725	2725	2725	2725	11
345	20231228	150100	50344135	2730	2730	2730	2730	0
346	20231228	150000	50344135	2730	2725	2730	2725	149
347	20231228	145900	49938060	2720	2720	2720	2720	183
348	20231228	145800	49440300	2725	2725	2725	2725	26
349	20231228	145700	49369450	2725	2725	2725	2725	0
350	20231228	145600	49369450	2725	2725	2725	2725	0
351	20231228	145500	49369450	2725	2725	2725	2725	0
352	20231228	145400	49369450	2725	2725	2725	2725	0
353	20231228	145300	49369450	2725	2725	2725	2725	0
354	20231228	145200	49369450	2725	2725	2725	2725	0
355	20231228	145100	49369450	2725	2725	2725	2725	0
356	20231228	145000	49369450	2725	2725	2725	2725	0
357	20231228	144900	49369450	2725	2725	2725	2725	0
358	20231228	144800	49369450	2725	2725	2725	2725	12
359	20231228	144700	49336750	2720	2720	2720	2720	0
360	20231228	144600	49336750	2720	2720	2720	2720	0
361	20231228	144500	49336750	2720	2720	2720	2720	0
362	20231228	144400	49336750	2720	2720	2720	2720	0
363	20231228	144300	49336750	2720	2720	2720	2720	0
364	20231228	144200	49336750	2720	2720	2720	2720	0
365	20231228	144100	49336750	2720	2720	2720	2720	19
366	20231228	144000	49285070	2720	2720	2720	2720	200
367	20231228	143900	48741070	2725	2720	2725	2720	97
368	20231228	143800	48477225	2720	2720	2720	2720	0
369	20231228	143700	48477225	2720	2720	2720	2720	0
370	20231228	143600	48477225	2720	2715	2725	2715	246
371	20231228	143500	47808805	2715	2715	2715	2715	0
372	20231228	143400	47808805	2715	2715	2715	2715	0
373	20231228	143300	47808805	2715	2715	2715	2715	100
374	20231228	143200	47537305	2710	2710	2710	2710	0
375	20231228	143100	47537305	2710	2710	2710	2710	0
376	20231228	143000	47537305	2710	2710	2710	2710	5
377	20231228	142900	47523755	2715	2715	2715	2715	0
378	20231228	142800	47523755	2715	2715	2715	2715	0
379	20231228	142700	47523755	2715	2715	2715	2715	0
380	20231228	142600	47523755	2715	2715	2715	2715	0
381	20231228	142500	47523755	2715	2705	2715	2705	730
382	20231228	142400	45548830	2700	2700	2700	2700	0
383	20231228	142300	45548830	2700	2700	2700	2700	0
384	20231228	142200	45548830	2700	2700	2700	2700	406
385	20231228	142100	44452630	2700	2700	2700	2700	0
386	20231228	142000	44452630	2700	2700	2700	2700	0
387	20231228	141900	44452630	2700	2700	2700	2700	0
388	20231228	141800	44452630	2700	2700	2700	2700	64
389	20231228	141700	44279830	2700	2700	2700	2700	0
390	20231228	141600	44279830	2700	2700	2700	2700	10
391	20231228	141500	44252830	2700	2700	2700	2700	0
392	20231228	141400	44252830	2700	2700	2700	2700	0
393	20231228	141300	44252830	2700	2700	2700	2700	0
394	20231228	141200	44252830	2700	2700	2700	2700	0
395	20231228	141100	44252830	2700	2700	2700	2700	0
396	20231228	141000	44252830	2700	2700	2700	2700	0
397	20231228	140900	44252830	2700	2700	2700	2700	0
398	20231228	140800	44252830	2700	2700	2700	2700	0
399	20231228	140700	44252830	2700	2700	2700	2700	0
400	20231228	140600	44252830	2700	2700	2700	2700	0
401	20231228	140500	44252830	2700	2700	2700	2700	0
402	20231228	140400	44252830	2700	2700	2700	2700	0
403	20231228	140300	44252830	2700	2700	2700	2700	0
404	20231228	140200	44252830	2700	2700	2700	2700	0
405	20231228	140100	44252830	2700	2700	2700	2700	0
406	20231228	140000	44252830	2700	2700	2700	2700	0
407	20231228	135900	44252830	2700	2700	2700	2700	0
408	20231228	135800	44252830	2700	2700	2700	2700	0
409	20231228	135700	44252830	2700	2700	2700	2700	0
410	20231228	135600	44252830	2700	2700	2700	2700	0
411	20231228	135500	44252830	2700	2700	2700	2700	0
412	20231228	135400	44252830	2700	2700	2700	2700	0
413	20231228	135300	44252830	2700	2700	2700	2700	0
414	20231228	135200	44252830	2700	2700	2700	2700	0
415	20231228	135100	44252830	2700	2700	2700	2700	9
416	20231228	135000	44228530	2700	2700	2700	2700	0
417	20231228	134900	44228530	2700	2700	2700	2700	0
418	20231228	134800	44228530	2700	2700	2700	2700	0
419	20231228	134700	44228530	2700	2700	2700	2700	0
420	20231228	134600	44228530	2700	2700	2700	2700	0
421	20231228	134500	44228530	2700	2700	2700	2700	0
422	20231228	134400	44228530	2700	2700	2700	2700	300
423	20231228	134300	43418530	2700	2700	2700	2700	0
424	20231228	134200	43418530	2700	2700	2700	2700	0
425	20231228	134100	43418530	2700	2700	2700	2700	0
426	20231228	134000	43418530	2700	2700	2700	2700	0
427	20231228	133900	43418530	2700	2700	2700	2700	15
428	20231228	133800	43378030	2700	2700	2700	2700	0
429	20231228	133700	43378030	2700	2700	2700	2700	3
430	20231228	133600	43369930	2700	2700	2700	2700	0
431	20231228	133500	43369930	2700	2700	2700	2700	0
432	20231228	133400	43369930	2700	2700	2700	2700	0
433	20231228	133300	43369930	2700	2700	2700	2700	0
434	20231228	133200	43369930	2700	2700	2700	2700	20
435	20231228	133100	43315930	2690	2690	2690	2690	0
436	20231228	133000	43315930	2690	2690	2690	2690	0
437	20231228	132900	43315930	2690	2690	2690	2690	0
438	20231228	132800	43315930	2690	2690	2690	2690	0
439	20231228	132700	43315930	2690	2690	2690	2690	0
440	20231228	132600	43315930	2690	2690	2690	2690	44
441	20231228	132500	43197570	2680	2680	2680	2680	0
442	20231228	132400	43197570	2680	2680	2680	2680	0
443	20231228	132300	43197570	2680	2680	2680	2680	0
444	20231228	132200	43197570	2680	2680	2680	2680	0
445	20231228	132100	43197570	2680	2680	2680	2680	0
446	20231228	132000	43197570	2680	2680	2680	2680	0
447	20231228	131900	43197570	2680	2680	2680	2680	0
448	20231228	131800	43197570	2680	2680	2680	2680	0
449	20231228	131700	43197570	2680	2680	2680	2680	0
450	20231228	131600	43197570	2680	2680	2680	2680	0
451	20231228	131500	43197570	2680	2680	2680	2680	0
452	20231228	131400	43197570	2680	2680	2680	2680	0
453	20231228	131300	43197570	2680	2680	2680	2680	0
454	20231228	131200	43197570	2680	2680	2680	2680	0
455	20231228	131100	43197570	2680	2680	2680	2680	0
456	20231228	131000	43197570	2680	2680	2680	2680	0
457	20231228	130900	43197570	2680	2680	2680	2680	0
458	20231228	130800	43197570	2680	2680	2680	2680	189
459	20231228	130700	42691050	2680	2680	2680	2680	0
460	20231228	130600	42691050	2680	2680	2680	2680	0
461	20231228	130500	42691050	2680	2680	2680	2680	0
462	20231228	130400	42691050	2680	2680	2680	2680	0
463	20231228	130300	42691050	2680	2680	2680	2680	0
464	20231228	130200	42691050	2680	2680	2680	2680	0
465	20231228	130100	42691050	2680	2680	2680	2680	0
466	20231228	130000	42691050	2680	2680	2680	2680	0
467	20231228	125900	42691050	2680	2680	2680	2680	0
468	20231228	125800	42691050	2680	2680	2680	2680	0
469	20231228	125700	42691050	2680	2680	2680	2680	0
470	20231228	125600	42691050	2680	2680	2680	2680	0
471	20231228	125500	42691050	2680	2680	2680	2680	0
472	20231228	125400	42691050	2680	2680	2680	2680	0
473	20231228	125300	42691050	2680	2680	2680	2680	0
474	20231228	125200	42691050	2680	2680	2680	2680	0
475	20231228	125100	42691050	2680	2680	2680	2680	0
476	20231228	125000	42691050	2680	2680	2680	2680	0
477	20231228	124900	42691050	2680	2680	2680	2680	0
478	20231228	124800	42691050	2680	2680	2680	2680	0
479	20231228	124700	42691050	2680	2680	2680	2680	0
480	20231228	124600	42691050	2680	2680	2680	2680	0
481	20231228	124500	42691050	2680	2680	2680	2680	0
482	20231228	124400	42691050	2680	2680	2680	2680	0
483	20231228	124300	42691050	2680	2680	2680	2680	0
484	20231228	124200	42691050	2680	2680	2680	2680	0
485	20231228	124100	42691050	2680	2680	2680	2680	0
486	20231228	124000	42691050	2680	2680	2680	2680	0
487	20231228	123900	42691050	2680	2680	2680	2680	0
488	20231228	123800	42691050	2680	2685	2685	2680	1011
489	20231228	123700	39980565	2685	2685	2685	2685	112
490	20231228	123600	39679845	2685	2700	2700	2675	1493
491	20231228	123500	35677955	2705	2705	2705	2705	0
492	20231228	123400	35677955	2705	2705	2705	2705	0
493	20231228	123300	35677955	2705	2705	2705	2705	0
494	20231228	123200	35677955	2705	2705	2705	2705	0
495	20231228	123100	35677955	2705	2705	2705	2705	34
496	20231228	123000	35585985	2700	2700	2700	2700	0
497	20231228	122900	35585985	2700	2700	2700	2700	1952
498	20231228	122800	30315585	2700	2700	2700	2700	0
499	20231228	122700	30315585	2700	2700	2700	2700	0
500	20231228	122600	30315585	2700	2700	2700	2700	0
501	20231228	122500	30315585	2700	2700	2700	2700	0
502	20231228	122400	30315585	2700	2700	2700	2700	0
503	20231228	122300	30315585	2700	2700	2700	2700	10
504	20231228	122200	30288585	2695	2695	2695	2695	0
505	20231228	122100	30288585	2695	2695	2695	2695	20
506	20231228	122000	30234685	2700	2700	2700	2700	10
507	20231228	121900	30207685	2695	2695	2695	2695	50
508	20231228	121800	30072935	2700	2700	2700	2700	0
509	20231228	121700	30072935	2700	2700	2700	2700	0
510	20231228	121600	30072935	2700	2700	2700	2700	100
511	20231228	121500	29802935	2700	2700	2700	2700	0
512	20231228	121400	29802935	2700	2700	2700	2700	3
513	20231228	121300	29794835	2695	2695	2695	2695	0
514	20231228	121200	29794835	2695	2695	2695	2695	0
515	20231228	121100	29794835	2695	2695	2695	2695	0
516	20231228	121000	29794835	2695	2695	2695	2695	0
517	20231228	120900	29794835	2695	2695	2695	2695	0
518	20231228	120800	29794835	2695	2695	2695	2695	0
519	20231228	120700	29794835	2695	2695	2695	2695	6
520	20231228	120600	29778665	2700	2700	2700	2700	0
521	20231228	120500	29778665	2700	2700	2700	2700	70
522	20231228	120400	29589665	2700	2700	2700	2700	5
523	20231228	120300	29576165	2700	2700	2700	2700	0
524	20231228	120200	29576165	2700	2700	2700	2700	0
525	20231228	120100	29576165	2700	2700	2700	2700	0
526	20231228	120000	29576165	2700	2700	2700	2700	0
527	20231228	115900	29576165	2700	2700	2700	2700	0
528	20231228	115800	29576165	2700	2700	2700	2700	0
529	20231228	115700	29576165	2700	2700	2700	2700	0
530	20231228	115600	29576165	2700	2700	2700	2700	0
531	20231228	115500	29576165	2700	2700	2700	2700	0
532	20231228	115400	29576165	2700	2700	2700	2700	308
533	20231228	115300	28744565	2700	2700	2700	2700	9
534	20231228	115200	28720265	2700	2700	2700	2700	0
535	20231228	115100	28720265	2700	2700	2700	2700	1
536	20231228	115000	28717565	2700	2700	2700	2700	0
537	20231228	114900	28717565	2700	2700	2700	2700	0
538	20231228	114800	28717565	2700	2700	2700	2700	0
539	20231228	114700	28717565	2700	2700	2700	2700	0
540	20231228	114600	28717565	2700	2700	2700	2700	0
541	20231228	114500	28717565	2700	2700	2700	2700	0
542	20231228	114400	28717565	2700	2700	2700	2700	0
543	20231228	114300	28717565	2700	2700	2700	2700	0
544	20231228	114200	28717565	2700	2700	2700	2700	0
545	20231228	114100	28717565	2700	2700	2700	2700	0
546	20231228	114000	28717565	2700	2700	2700	2700	0
547	20231228	113900	28717565	2700	2700	2700	2700	0
548	20231228	113800	28717565	2700	2700	2700	2700	0
549	20231228	113700	28717565	2700	2700	2700	2700	0
550	20231228	113600	28717565	2700	2700	2700	2700	200
551	20231228	113500	28177565	2700	2700	2700	2700	0
552	20231228	113400	28177565	2700	2700	2700	2700	0
553	20231228	113300	28177565	2700	2700	2700	2700	0
554	20231228	113200	28177565	2700	2700	2700	2700	0
555	20231228	113100	28177565	2700	2700	2700	2700	0
556	20231228	113000	28177565	2700	2700	2700	2700	0
557	20231228	112900	28177565	2700	2700	2700	2700	0
558	20231228	112800	28177565	2700	2700	2700	2700	10
559	20231228	112700	28150565	2700	2700	2700	2700	0
560	20231228	112600	28150565	2700	2700	2700	2700	10
561	20231228	112500	28123565	2685	2685	2685	2685	1118
562	20231228	112400	25121735	2690	2690	2690	2690	0
563	20231228	112300	25121735	2690	2690	2690	2690	0
564	20231228	112200	25121735	2690	2690	2690	2690	0
565	20231228	112100	25121735	2690	2690	2690	2690	0
566	20231228	112000	25121735	2690	2690	2690	2690	10
567	20231228	111900	25094835	2690	2690	2690	2690	0
568	20231228	111800	25094835	2690	2690	2690	2690	581
569	20231228	111700	23531945	2700	2700	2700	2700	0
570	20231228	111600	23531945	2700	2700	2700	2700	10
571	20231228	111500	23504945	2690	2690	2690	2690	50
572	20231228	111400	23370445	2700	2700	2700	2700	2
573	20231228	111300	23365045	2690	2690	2690	2690	0
574	20231228	111200	23365045	2690	2690	2690	2690	0
575	20231228	111100	23365045	2690	2690	2690	2690	0
576	20231228	111000	23365045	2690	2690	2690	2690	0
577	20231228	110900	23365045	2690	2690	2690	2690	8
578	20231228	110800	23343525	2700	2700	2700	2700	0
579	20231228	110700	23343525	2700	2700	2700	2700	0
580	20231228	110600	23343525	2700	2700	2700	2700	0
581	20231228	110500	23343525	2700	2700	2700	2700	0
582	20231228	110400	23343525	2700	2700	2700	2700	0
583	20231228	110300	23343525	2700	2700	2700	2700	0
584	20231228	110200	23343525	2700	2700	2700	2700	0
585	20231228	110100	23343525	2700	2700	2700	2700	0
586	20231228	110000	23343525	2700	2700	2700	2700	0
587	20231228	105900	23343525	2700	2700	2700	2700	4
588	20231228	105800	23332725	2700	2700	2700	2700	0
589	20231228	105700	23332725	2700	2700	2700	2700	0
590	20231228	105600	23332725	2700	2700	2700	2700	0
591	20231228	105500	23332725	2700	2700	2700	2700	0
592	20231228	105400	23332725	2700	2700	2700	2700	0
593	20231228	105300	23332725	2700	2700	2700	2700	0
594	20231228	105200	23332725	2700	2700	2700	2700	5
595	20231228	105100	23319225	2700	2700	2700	2700	10
596	20231228	105000	23292225	2685	2685	2685	2685	0
597	20231228	104900	23292225	2685	2700	2700	2685	101
598	20231228	104800	23019540	2700	2690	2700	2690	51
599	20231228	104700	22881850	2690	2690	2690	2690	0
600	20231228	104600	22881850	2690	2690	2690	2690	0
601	20231228	104500	22881850	2690	2690	2690	2690	105
602	20231228	104400	22599400	2690	2690	2690	2690	0
603	20231228	104300	22599400	2690	2690	2690	2690	0
604	20231228	104200	22599400	2690	2690	2690	2690	10
605	20231228	104100	22572500	2690	2690	2690	2690	0
606	20231228	104000	22572500	2690	2690	2690	2690	1
607	20231228	103900	22569810	2670	2685	2685	2670	528
608	20231228	103800	21156225	2690	2690	2690	2690	0
609	20231228	103700	21156225	2690	2690	2690	2690	0
610	20231228	103600	21156225	2690	2690	2690	2690	0
611	20231228	103500	21156225	2690	2690	2690	2690	0
612	20231228	103400	21156225	2690	2690	2690	2690	0
613	20231228	103300	21156225	2690	2690	2690	2690	1
614	20231228	103200	21153535	2690	2690	2690	2690	100
615	20231228	103100	20884535	2690	2690	2690	2690	0
616	20231228	103000	20884535	2690	2690	2690	2690	2
617	20231228	102900	20879155	2685	2685	2685	2685	0
618	20231228	102800	20879155	2685	2685	2685	2685	0
619	20231228	102700	20879155	2685	2685	2685	2685	0
620	20231228	102600	20879155	2685	2685	2685	2685	0
621	20231228	102500	20879155	2685	2685	2685	2685	30
622	20231228	102400	20798605	2690	2690	2690	2690	16
623	20231228	102300	20755565	2685	2685	2685	2685	0
624	20231228	102200	20755565	2685	2685	2685	2685	0
625	20231228	102100	20755565	2685	2685	2685	2685	0
626	20231228	102000	20755565	2685	2685	2685	2685	0
627	20231228	101900	20755565	2685	2685	2685	2685	0
628	20231228	101800	20755565	2685	2685	2685	2685	0
629	20231228	101700	20755565	2685	2685	2685	2685	0
630	20231228	101600	20755565	2685	2685	2685	2685	0
631	20231228	101500	20755565	2685	2685	2685	2685	0
632	20231228	101400	20755565	2685	2685	2685	2685	0
633	20231228	101300	20755565	2685	2685	2685	2685	100
634	20231228	101200	20487065	2690	2690	2690	2690	0
635	20231228	101100	20487065	2690	2690	2690	2690	126
636	20231228	101000	20148125	2690	2695	2695	2690	100
637	20231228	100900	19879090	2695	2695	2695	2695	100
638	20231228	100800	19609590	2700	2700	2700	2700	20
639	20231228	100700	19555590	2700	2700	2700	2700	0
640	20231228	100600	19555590	2700	2700	2700	2700	0
641	20231228	100500	19555590	2700	2700	2700	2700	0
642	20231228	100400	19555590	2700	2700	2700	2700	10
643	20231228	100300	19528590	2700	2700	2700	2700	0
644	20231228	100200	19528590	2700	2700	2700	2700	0
645	20231228	100100	19528590	2700	2700	2700	2700	65
646	20231228	100000	19353090	2705	2705	2705	2705	0
647	20231228	095900	19353090	2705	2705	2705	2705	0
648	20231228	095800	19353090	2705	2705	2705	2705	183
649	20231228	095700	18858075	2705	2705	2705	2705	0
650	20231228	095600	18858075	2705	2705	2705	2705	0
651	20231228	095500	18858075	2705	2705	2705	2705	2
652	20231228	095400	18852665	2700	2705	2705	2700	30
653	20231228	095300	18771615	2705	2705	2705	2705	0
654	20231228	095200	18771615	2705	2705	2705	2705	0
655	20231228	095100	18771615	2705	2705	2705	2705	0
656	20231228	095000	18771615	2705	2705	2705	2705	0
657	20231228	094900	18771615	2705	2705	2705	2705	0
658	20231228	094800	18771615	2705	2705	2705	2705	0
659	20231228	094700	18771615	2705	2705	2705	2705	70
660	20231228	094600	18582265	2705	2705	2705	2705	35
661	20231228	094500	18487590	2705	2705	2705	2705	0
662	20231228	094400	18487590	2705	2705	2705	2705	0
663	20231228	094300	18487590	2705	2705	2705	2705	0
664	20231228	094200	18487590	2705	2700	2705	2700	50
665	20231228	094100	18352535	2700	2700	2700	2700	61
666	20231228	094000	18187835	2705	2705	2705	2705	0
667	20231228	093900	18187835	2705	2705	2705	2705	0
668	20231228	093800	18187835	2705	2705	2705	2705	0
669	20231228	093700	18187835	2705	2705	2705	2705	0
670	20231228	093600	18187835	2705	2700	2705	2700	429
671	20231228	093500	17029290	2695	2695	2695	2695	0
672	20231228	093400	17029290	2695	2695	2695	2695	0
673	20231228	093300	17029290	2695	2695	2695	2695	0
674	20231228	093200	17029290	2695	2695	2695	2695	0
675	20231228	093100	17029290	2695	2695	2695	2695	25
676	20231228	093000	16961915	2695	2715	2715	2695	1664
677	20231228	092900	12458910	2715	2715	2715	2715	70
678	20231228	092800	12268860	2715	2715	2715	2715	1100
679	20231228	092700	9282360	2720	2720	2720	2720	0
680	20231228	092600	9282360	2720	2720	2720	2720	35
681	20231228	092500	9187160	2720	2720	2720	2720	0
682	20231228	092400	9187160	2720	2720	2720	2720	0
683	20231228	092300	9187160	2720	2720	2720	2720	0
684	20231228	092200	9187160	2720	2720	2720	2720	0
685	20231228	092100	9187160	2720	2720	2720	2720	12
686	20231228	092000	9154520	2725	2730	2730	2725	7
687	20231228	091900	9135425	2735	2735	2735	2735	0
688	20231228	091800	9135425	2735	2735	2735	2735	0
689	20231228	091700	9135425	2735	2735	2735	2735	0
690	20231228	091600	9135425	2735	2735	2735	2735	0
691	20231228	091500	9135425	2735	2735	2735	2735	0
692	20231228	091400	9135425	2735	2735	2735	2735	0
693	20231228	091300	9135425	2735	2735	2735	2735	0
694	20231228	091200	9135425	2735	2735	2735	2735	0
695	20231228	091100	9135425	2735	2730	2735	2730	50
696	20231228	091000	8998825	2720	2720	2720	2720	0
697	20231228	090900	8998825	2720	2720	2720	2720	0
698	20231228	090800	8998825	2720	2720	2720	2720	0
699	20231228	090700	8998825	2720	2720	2720	2720	0
700	20231228	090600	8998825	2720	2710	2720	2710	3080
701	20231228	090500	651925	2710	2710	2710	2710	3
702	20231228	090400	643795	2710	2710	2710	2710	0
703	20231228	090300	643795	2710	2710	2710	2710	1
704	20231228	090200	641085	2705	2705	2705	2705	0
705	20231228	090100	641085	2705	2705	2705	2705	3
706	20231228	090000	632970	2705	2705	2705	2705	234