KissMeData/003200/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	183900	217179150	8880	8880	8880	8880	2562
3	20231228	183800	217179150	8880	8880	8880	8880	0
4	20231228	183700	217179150	8880	8880	8880	8880	0
5	20231228	183600	217179150	8880	8880	8880	8880	0
6	20231228	183500	217179150	8880	8880	8880	8880	0
7	20231228	183400	217179150	8880	8880	8880	8880	0
8	20231228	183300	217179150	8880	8880	8880	8880	0
9	20231228	183200	217179150	8880	8880	8880	8880	0
10	20231228	183100	217179150	8880	8880	8880	8880	0
11	20231228	183000	217179150	8880	8880	8880	8880	0
12	20231228	182900	217179150	8880	8880	8880	8880	0
13	20231228	182800	217179150	8880	8880	8880	8880	0
14	20231228	182700	217179150	8880	8880	8880	8880	0
15	20231228	182600	217179150	8880	8880	8880	8880	0
16	20231228	182500	217179150	8880	8880	8880	8880	0
17	20231228	182400	217179150	8880	8880	8880	8880	0
18	20231228	182300	217179150	8880	8880	8880	8880	0
19	20231228	182200	217179150	8880	8880	8880	8880	0
20	20231228	182100	217179150	8880	8880	8880	8880	0
21	20231228	182000	217179150	8880	8880	8880	8880	0
22	20231228	181900	217179150	8880	8880	8880	8880	0
23	20231228	181800	217179150	8880	8880	8880	8880	0
24	20231228	181700	217179150	8880	8880	8880	8880	0
25	20231228	181600	217179150	8880	8880	8880	8880	0
26	20231228	181500	217179150	8880	8880	8880	8880	0
27	20231228	181400	217179150	8880	8880	8880	8880	0
28	20231228	181300	217179150	8880	8880	8880	8880	0
29	20231228	181200	217179150	8880	8880	8880	8880	0
30	20231228	181100	217179150	8880	8880	8880	8880	0
31	20231228	181000	217179150	8880	8880	8880	8880	0
32	20231228	180900	217179150	8880	8880	8880	8880	2562
33	20231228	180800	217179150	8880	8880	8880	8880	0
34	20231228	180700	217179150	8880	8880	8880	8880	0
35	20231228	180600	217179150	8880	8880	8880	8880	0
36	20231228	180500	217179150	8880	8880	8880	8880	0
37	20231228	180400	217179150	8880	8880	8880	8880	0
38	20231228	180300	217179150	8880	8880	8880	8880	0
39	20231228	180200	217179150	8880	8880	8880	8880	0
40	20231228	180100	217179150	8880	8880	8880	8880	0
41	20231228	180000	217179150	8880	8880	8880	8880	0
42	20231228	175900	217179150	8880	8880	8880	8880	0
43	20231228	175800	217179150	8880	8880	8880	8880	0
44	20231228	175700	217179150	8880	8880	8880	8880	0
45	20231228	175600	217179150	8880	8880	8880	8880	0
46	20231228	175500	217179150	8880	8880	8880	8880	0
47	20231228	175400	217179150	8880	8880	8880	8880	0
48	20231228	175300	217179150	8880	8880	8880	8880	0
49	20231228	175200	217179150	8880	8880	8880	8880	0
50	20231228	175100	217179150	8880	8880	8880	8880	0
51	20231228	175000	217179150	8880	8880	8880	8880	0
52	20231228	174900	217179150	8880	8880	8880	8880	0
53	20231228	174800	217179150	8880	8880	8880	8880	0
54	20231228	174700	217179150	8880	8880	8880	8880	0
55	20231228	174600	217179150	8880	8880	8880	8880	0
56	20231228	174500	217179150	8880	8880	8880	8880	0
57	20231228	174400	217179150	8880	8880	8880	8880	0
58	20231228	174300	217179150	8880	8880	8880	8880	0
59	20231228	174200	217179150	8880	8880	8880	8880	0
60	20231228	174100	217179150	8880	8880	8880	8880	0
61	20231228	174000	217179150	8880	8880	8880	8880	0
62	20231228	173900	217179150	8880	8880	8880	8880	2562
63	20231228	173800	217179150	8880	8880	8880	8880	0
64	20231228	173700	217179150	8880	8880	8880	8880	0
65	20231228	173600	217179150	8880	8880	8880	8880	0
66	20231228	173500	217179150	8880	8880	8880	8880	0
67	20231228	173400	217179150	8880	8880	8880	8880	0
68	20231228	173300	217179150	8880	8880	8880	8880	0
69	20231228	173200	217179150	8880	8880	8880	8880	0
70	20231228	173100	217179150	8880	8880	8880	8880	0
71	20231228	173000	217179150	8880	8880	8880	8880	0
72	20231228	172900	217179150	8880	8880	8880	8880	0
73	20231228	172800	217179150	8880	8880	8880	8880	0
74	20231228	172700	217179150	8880	8880	8880	8880	0
75	20231228	172600	217179150	8880	8880	8880	8880	0
76	20231228	172500	217179150	8880	8880	8880	8880	0
77	20231228	172400	217179150	8880	8880	8880	8880	0
78	20231228	172300	217179150	8880	8880	8880	8880	0
79	20231228	172200	217179150	8880	8880	8880	8880	0
80	20231228	172100	217179150	8880	8880	8880	8880	0
81	20231228	172000	217179150	8880	8880	8880	8880	0
82	20231228	171900	217179150	8880	8880	8880	8880	0
83	20231228	171800	217179150	8880	8880	8880	8880	0
84	20231228	171700	217179150	8880	8880	8880	8880	0
85	20231228	171600	217179150	8880	8880	8880	8880	0
86	20231228	171500	217179150	8880	8880	8880	8880	0
87	20231228	171400	217179150	8880	8880	8880	8880	0
88	20231228	171300	217179150	8880	8880	8880	8880	0
89	20231228	171200	217179150	8880	8880	8880	8880	0
90	20231228	171100	217179150	8880	8880	8880	8880	0
91	20231228	171000	217179150	8880	8880	8880	8880	0
92	20231228	170900	217179150	8880	8880	8880	8880	2562
93	20231228	170800	217179150	8880	8880	8880	8880	0
94	20231228	170700	217179150	8880	8880	8880	8880	0
95	20231228	170600	217179150	8880	8880	8880	8880	0
96	20231228	170500	217179150	8880	8880	8880	8880	0
97	20231228	170400	217179150	8880	8880	8880	8880	0
98	20231228	170300	217179150	8880	8880	8880	8880	0
99	20231228	170200	217179150	8880	8880	8880	8880	0
100	20231228	170100	217179150	8880	8880	8880	8880	0
101	20231228	170000	217179150	8880	8880	8880	8880	0
102	20231228	165900	217179150	8880	8880	8880	8880	0
103	20231228	165800	217179150	8880	8880	8880	8880	0
104	20231228	165700	217179150	8880	8880	8880	8880	0
105	20231228	165600	217179150	8880	8880	8880	8880	0
106	20231228	165500	217179150	8880	8880	8880	8880	0
107	20231228	165400	217179150	8880	8880	8880	8880	0
108	20231228	165300	217179150	8880	8880	8880	8880	0
109	20231228	165200	217179150	8880	8880	8880	8880	0
110	20231228	165100	217179150	8880	8880	8880	8880	0
111	20231228	165000	217179150	8880	8880	8880	8880	0
112	20231228	164900	217179150	8880	8880	8880	8880	0
113	20231228	164800	217179150	8880	8880	8880	8880	0
114	20231228	164700	217179150	8880	8880	8880	8880	0
115	20231228	164600	217179150	8880	8880	8880	8880	0
116	20231228	164500	217179150	8880	8880	8880	8880	0
117	20231228	164400	217179150	8880	8880	8880	8880	0
118	20231228	164300	217179150	8880	8880	8880	8880	0
119	20231228	164200	217179150	8880	8880	8880	8880	0
120	20231228	164100	217179150	8880	8880	8880	8880	0
121	20231228	164000	217179150	8880	8880	8880	8880	0
122	20231228	163900	217179150	8880	8880	8880	8880	2562
123	20231228	163800	217179150	8880	8880	8880	8880	0
124	20231228	163700	217179150	8880	8880	8880	8880	0
125	20231228	163600	217179150	8880	8880	8880	8880	0
126	20231228	163500	217179150	8880	8880	8880	8880	0
127	20231228	163400	217179150	8880	8880	8880	8880	0
128	20231228	163300	217179150	8880	8880	8880	8880	0
129	20231228	163200	217179150	8880	8880	8880	8880	0
130	20231228	163100	217179150	8880	8880	8880	8880	0
131	20231228	163000	217179150	8880	8880	8880	8880	0
132	20231228	162900	217179150	8880	8880	8880	8880	0
133	20231228	162800	217179150	8880	8880	8880	8880	0
134	20231228	162700	217179150	8880	8880	8880	8880	0
135	20231228	162600	217179150	8880	8880	8880	8880	0
136	20231228	162500	217179150	8880	8880	8880	8880	0
137	20231228	162400	217179150	8880	8880	8880	8880	0
138	20231228	162300	217179150	8880	8880	8880	8880	0
139	20231228	162200	217179150	8880	8880	8880	8880	0
140	20231228	162100	217179150	8880	8880	8880	8880	0
141	20231228	162000	217179150	8880	8880	8880	8880	0
142	20231228	161900	217179150	8880	8880	8880	8880	0
143	20231228	161800	217179150	8880	8880	8880	8880	0
144	20231228	161700	217179150	8880	8880	8880	8880	0
145	20231228	161600	217179150	8880	8880	8880	8880	0
146	20231228	161500	217179150	8880	8880	8880	8880	0
147	20231228	161400	217179150	8880	8880	8880	8880	0
148	20231228	161300	217179150	8880	8880	8880	8880	0
149	20231228	161200	217179150	8880	8880	8880	8880	0
150	20231228	161100	217179150	8880	8880	8880	8880	0
151	20231228	161000	217179150	8880	8880	8880	8880	0
152	20231228	160900	217179150	8880	8880	8880	8880	2562
153	20231228	160800	217179150	8880	8880	8880	8880	0
154	20231228	160700	217179150	8880	8880	8880	8880	0
155	20231228	160600	217179150	8880	8880	8880	8880	0
156	20231228	160500	217179150	8880	8880	8880	8880	0
157	20231228	160400	217179150	8880	8880	8880	8880	0
158	20231228	160300	217179150	8880	8880	8880	8880	0
159	20231228	160200	217179150	8880	8880	8880	8880	0
160	20231228	160100	217179150	8880	8880	8880	8880	0
161	20231228	160000	217179150	8880	8880	8880	8880	0
162	20231228	155900	217179150	8880	8880	8880	8880	0
163	20231228	155800	217179150	8880	8880	8880	8880	0
164	20231228	155700	217179150	8880	8880	8880	8880	0
165	20231228	155600	217179150	8880	8880	8880	8880	0
166	20231228	155500	217179150	8880	8880	8880	8880	0
167	20231228	155400	217179150	8880	8880	8880	8880	0
168	20231228	155300	217179150	8880	8880	8880	8880	0
169	20231228	155200	217179150	8880	8880	8880	8880	0
170	20231228	155100	217179150	8880	8880	8880	8880	0
171	20231228	155000	217179150	8880	8880	8880	8880	0
172	20231228	154900	217179150	8880	8880	8880	8880	0
173	20231228	154800	217179150	8880	8880	8880	8880	0
174	20231228	154700	217179150	8880	8880	8880	8880	0
175	20231228	154600	217179150	8880	8880	8880	8880	0
176	20231228	154500	217179150	8880	8880	8880	8880	0
177	20231228	154400	217179150	8880	8880	8880	8880	0
178	20231228	154300	217179150	8880	8880	8880	8880	0
179	20231228	154200	217179150	8880	8880	8880	8880	0
180	20231228	154100	217179150	8880	8880	8880	8880	0
181	20231228	154000	217179150	8880	8880	8880	8880	0
182	20231228	153900	217179150	8880	8880	8880	8880	2562
183	20231228	153800	217179150	8880	8880	8880	8880	0
184	20231228	153700	217179150	8880	8880	8880	8880	0
185	20231228	153600	217179150	8880	8880	8880	8880	0
186	20231228	153500	217179150	8880	8880	8880	8880	0
187	20231228	153400	217179150	8880	8880	8880	8880	0
188	20231228	153300	217179150	8880	8880	8880	8880	0
189	20231228	153200	217179150	8880	8880	8880	8880	0
190	20231228	153100	217179150	8880	8880	8880	8880	0
191	20231228	153000	217179150	8880	8880	8880	8880	2562
192	20231228	152900	194428590	8920	8920	8920	8920	0
193	20231228	152800	194428590	8920	8920	8920	8920	0
194	20231228	152700	194428590	8920	8920	8920	8920	0
195	20231228	152600	194428590	8920	8920	8920	8920	0
196	20231228	152500	194428590	8920	8920	8920	8920	0
197	20231228	152400	194428590	8920	8920	8920	8920	0
198	20231228	152300	194428590	8920	8920	8920	8920	0
199	20231228	152200	194428590	8920	8920	8920	8920	0
200	20231228	152100	194428590	8920	8920	8920	8920	0
201	20231228	152000	194428590	8920	8920	8920	8920	0
202	20231228	151900	194428590	8920	8920	8950	8920	451
203	20231228	151800	190398770	8920	8920	8940	8920	155
204	20231228	151700	189013600	8920	8940	8940	8920	106
205	20231228	151600	188066080	8940	8930	8940	8920	57
206	20231228	151500	187557390	8930	8960	8960	8930	167
207	20231228	151400	186065660	8950	8950	8950	8950	65
208	20231228	151300	185483910	8950	8950	8950	8930	3
209	20231228	151200	185457080	8950	8950	8950	8930	930
210	20231228	151100	177143600	8950	8930	8950	8930	4
211	20231228	151000	177107820	8940	8950	8950	8940	121
212	20231228	150900	176025970	8950	8950	8950	8930	3
213	20231228	150800	175999140	8950	8950	8950	8950	14
214	20231228	150700	175873840	8930	8950	8950	8930	2
215	20231228	150600	175855960	8930	8930	8930	8930	1
216	20231228	150500	175847030	8950	8930	8950	8930	12
217	20231228	150400	175739650	8950	8950	8950	8950	5
218	20231228	150300	175694900	8930	8950	8950	8930	12
219	20231228	150200	175587520	8950	8930	8950	8930	15
220	20231228	150100	175453530	8950	8950	8950	8930	104
221	20231228	150000	174522750	8950	8950	8950	8950	1
222	20231228	145900	174513800	8930	8950	8950	8930	13
223	20231228	145800	174397470	8930	8930	8930	8930	1
224	20231228	145700	174388540	8950	8950	8950	8930	15
225	20231228	145600	174254310	8950	8950	8950	8950	2
226	20231228	145500	174236410	8950	8950	8950	8930	12
227	20231228	145400	174129030	8950	8950	8950	8930	4
228	20231228	145300	174093250	8950	8950	8950	8950	11
229	20231228	145200	173994800	8930	8950	8950	8930	4
230	20231228	145100	173959020	8950	8950	8950	8930	12
231	20231228	145000	173851640	8950	8950	8950	8930	105
232	20231228	144900	172911910	8950	8950	8950	8950	10
233	20231228	144800	172822410	8950	8950	8950	8930	116
234	20231228	144700	171784230	8950	8950	8950	8930	25
235	20231228	144600	171560500	8950	8930	8950	8930	2
236	20231228	144500	171542620	8950	8950	8950	8950	2
237	20231228	144400	171524720	8950	8950	8950	8930	12
238	20231228	144300	171417340	8950	8930	8950	8930	14
239	20231228	144200	171292060	8950	8950	8950	8950	2
240	20231228	144100	171274160	8930	8950	8950	8930	11
241	20231228	144000	171175730	8950	8950	8950	8930	106
242	20231228	143900	170227050	8950	8950	8950	8950	1
243	20231228	143800	170218100	8950	8950	8950	8930	13
244	20231228	143700	170101770	8930	8950	8950	8930	2
245	20231228	143600	170083890	8950	8930	8950	8930	4
246	20231228	143500	170048110	8950	8950	8950	8950	2
247	20231228	143400	170030210	8950	8940	8960	8930	36
248	20231228	143300	169708120	8930	8960	8960	8930	15
249	20231228	143200	169573950	8930	8930	8930	8930	1
250	20231228	143100	169565020	8960	8960	8960	8960	1
251	20231228	143000	169556060	8960	8960	8960	8930	7
252	20231228	142900	169493400	8960	8930	8960	8930	52
253	20231228	142800	169028510	8960	8960	8960	8960	3
254	20231228	142700	169001630	8930	8960	8960	8930	2
255	20231228	142600	168983740	8960	8960	8960	8930	449
256	20231228	142500	164968080	8960	8930	8960	8930	2
257	20231228	142400	164950190	8960	8960	8960	8960	1
258	20231228	142300	164941230	8970	8960	8970	8930	5
259	20231228	142200	164896430	8950	8930	8950	8930	502
260	20231228	142100	160403550	8950	8950	8950	8950	1
261	20231228	142000	160394600	8930	8950	8950	8930	2
262	20231228	141900	160376720	8950	8950	8950	8930	5
263	20231228	141800	160331990	8950	8950	8950	8950	2
264	20231228	141700	160314090	8930	8950	8950	8930	2
265	20231228	141600	160296210	8930	8960	8960	8930	507
266	20231228	141500	155753540	8930	8930	8930	8930	1
267	20231228	141400	155744610	8960	8940	8960	8940	78
268	20231228	141300	155047270	8940	8970	8970	8940	2
269	20231228	141200	155029360	8970	8950	8970	8940	646
270	20231228	141100	149252810	8950	8940	8970	8940	17
271	20231228	141000	149100630	8960	8960	8960	8960	171
272	20231228	140900	147568470	8960	8960	8960	8940	54
273	20231228	140800	147084650	8940	8970	8970	8940	4
274	20231228	140700	147048860	8970	8970	8970	8970	4
275	20231228	140600	147012980	8970	8970	8970	8940	5
276	20231228	140500	146968160	8970	8940	8970	8940	5
277	20231228	140400	146923340	8970	8940	8970	8940	2
278	20231228	140300	146905430	8970	8970	8970	8970	1
279	20231228	140200	146896460	8940	8960	8980	8940	88
280	20231228	140100	146107940	8960	8940	8960	8940	2
281	20231228	140000	146090040	8960	8930	8960	8930	3
282	20231228	135900	146063190	8960	8960	8960	8960	1
283	20231228	135800	146054230	8960	8930	8960	8930	4
284	20231228	135700	146018420	8960	8930	8960	8930	2
285	20231228	135600	146000530	8960	8960	8960	8960	1
286	20231228	135500	145991570	8930	8960	8960	8930	5
287	20231228	135400	145946800	8960	8930	8960	8930	2
288	20231228	135300	145928910	8960	8960	8960	8960	102
289	20231228	135200	145014990	8930	8960	8970	8930	103
290	20231228	135100	144091780	8960	8960	8960	8930	3
291	20231228	135000	144064930	8960	8930	8960	8930	3
292	20231228	134900	144038080	8960	8960	8960	8960	1
293	20231228	134800	144029120	8960	8960	8960	8930	5
294	20231228	134700	143984350	8960	8930	8960	8930	2
295	20231228	134600	143966460	8960	8930	8960	8930	2
296	20231228	134500	143948570	8960	8960	8960	8960	4
297	20231228	134400	143912730	8960	8950	8960	8930	102
298	20231228	134300	142999760	8950	8950	8950	8930	3
299	20231228	134200	142972930	8950	8950	8950	8950	0
300	20231228	134100	142972930	8950	8950	8950	8930	4
301	20231228	134000	142937150	8950	8930	8950	8930	2
302	20231228	133900	142919270	8950	8920	8950	8920	3
303	20231228	133800	142892450	8960	8940	8960	8940	205
304	20231228	133700	141059230	8930	8940	8940	8920	105
305	20231228	133600	140121570	8940	8920	8940	8920	13
306	20231228	133500	140005370	8940	8940	8940	8940	1
307	20231228	133400	139996430	8920	8940	8940	8920	5
308	20231228	133300	139951760	8930	8950	8950	8920	14
309	20231228	133200	139826540	8950	8920	8950	8920	2
310	20231228	133100	139808670	8950	8930	8950	8930	26
311	20231228	133000	139576410	8920	8930	8930	8920	12
312	20231228	132900	139469260	8930	8920	8930	8920	3
313	20231228	132800	139442490	8930	8930	8930	8930	1
314	20231228	132700	139433560	8930	8920	8930	8920	520
315	20231228	132600	134790020	8920	8930	8930	8910	15
316	20231228	132500	134656100	8930	8930	8930	8920	421
317	20231228	132400	130898380	8960	8960	8960	8960	3
318	20231228	132300	130871500	8960	8930	8960	8930	2
319	20231228	132200	130853610	8960	8930	8960	8930	3
320	20231228	132100	130826760	8960	8960	8960	8960	1
321	20231228	132000	130817800	8960	8960	8960	8930	5
322	20231228	131900	130773030	8930	8960	8960	8930	3
323	20231228	131800	130746180	8960	8930	8960	8930	2
324	20231228	131700	130728290	8960	8960	8960	8960	3
325	20231228	131600	130701410	8930	8930	8930	8930	1
326	20231228	131500	130692480	8960	8930	8960	8930	3
327	20231228	131400	130665630	8960	8960	8960	8930	3
328	20231228	131300	130638780	8960	8960	8960	8960	4
329	20231228	131200	130602940	8930	8970	8970	8930	3
330	20231228	131100	130576080	8960	8960	8960	8960	1
331	20231228	131000	130567120	8930	8950	8990	8930	48
332	20231228	130900	130137440	8930	8950	8950	8930	2
333	20231228	130800	130119560	8950	8930	8950	8930	2
334	20231228	130700	130101680	8950	8950	8950	8950	2
335	20231228	130600	130083780	8950	8930	8950	8930	3
336	20231228	130500	130056950	8950	8950	8950	8930	12
337	20231228	130400	129949570	8970	8930	8970	8930	3
338	20231228	130300	129922700	8970	8940	8970	8940	31
339	20231228	130200	129645440	8990	8990	8990	8940	3
340	20231228	130100	129618520	8940	8980	8990	8940	12
341	20231228	130000	129510790	8980	8950	8980	8950	68
342	20231228	125900	128902050	8950	8950	8950	8950	0
343	20231228	125800	128902050	8950	8950	8950	8950	37
344	20231228	125700	128570900	8940	8940	8940	8940	5
345	20231228	125600	128526200	8940	8940	8940	8940	0
346	20231228	125500	128526200	8940	8940	8940	8940	0
347	20231228	125400	128526200	8940	8940	8940	8940	10
348	20231228	125300	128436800	8940	8940	8940	8940	0
349	20231228	125200	128436800	8940	8940	8940	8940	10
350	20231228	125100	128347400	8940	8940	8940	8940	0
351	20231228	125000	128347400	8940	8940	8940	8940	30
352	20231228	124900	128079200	8940	8940	8940	8940	0
353	20231228	124800	128079200	8940	8940	8940	8940	10
354	20231228	124700	127989800	8930	8930	8930	8930	46
355	20231228	124600	127579020	8930	8930	8930	8930	2
356	20231228	124500	127561160	8910	8910	8910	8910	0
357	20231228	124400	127561160	8910	8910	8910	8910	0
358	20231228	124300	127561160	8910	8910	8910	8910	0
359	20231228	124200	127561160	8910	8910	8910	8910	0
360	20231228	124100	127561160	8910	8910	8910	8910	0
361	20231228	124000	127561160	8910	8910	8910	8910	33
362	20231228	123900	127267130	8910	8910	8910	8910	0
363	20231228	123800	127267130	8910	8910	8910	8910	0
364	20231228	123700	127267130	8910	8910	8910	8910	0
365	20231228	123600	127267130	8910	8910	8910	8910	0
366	20231228	123500	127267130	8910	8920	8920	8910	571
367	20231228	123400	122174010	8930	8930	8930	8930	0
368	20231228	123300	122174010	8930	8930	8930	8930	0
369	20231228	123200	122174010	8930	8930	8930	8930	0
370	20231228	123100	122174010	8930	8930	8930	8930	0
371	20231228	123000	122174010	8930	8930	8930	8930	0
372	20231228	122900	122174010	8930	8930	8930	8930	0
373	20231228	122800	122174010	8930	8950	8950	8930	2
374	20231228	122700	122156130	8930	8930	8930	8930	0
375	20231228	122600	122156130	8930	8930	8930	8930	149
376	20231228	122500	120825560	9000	9000	9000	9000	0
377	20231228	122400	120825560	9000	9000	9000	9000	0
378	20231228	122300	120825560	9000	9000	9000	9000	0
379	20231228	122200	120825560	9000	9000	9000	9000	0
380	20231228	122100	120825560	9000	9000	9000	9000	0
381	20231228	122000	120825560	9000	9000	9000	9000	0
382	20231228	121900	120825560	9000	9000	9000	9000	0
383	20231228	121800	120825560	9000	9000	9000	9000	0
384	20231228	121700	120825560	9000	9000	9000	9000	0
385	20231228	121600	120825560	9000	9000	9000	9000	0
386	20231228	121500	120825560	9000	9000	9000	9000	0
387	20231228	121400	120825560	9000	9000	9000	9000	0
388	20231228	121300	120825560	9000	8940	9000	8940	4
389	20231228	121200	120789630	8930	8930	8930	8930	0
390	20231228	121100	120789630	8930	8930	8930	8930	37
391	20231228	121000	120459220	8920	8920	8920	8920	1
392	20231228	120900	120450300	8920	8920	8920	8920	0
393	20231228	120800	120450300	8920	8920	8920	8920	0
394	20231228	120700	120450300	8920	8920	8920	8920	0
395	20231228	120600	120450300	8920	8930	8930	8920	433
396	20231228	120500	116587900	8920	8920	8920	8920	0
397	20231228	120400	116587900	8920	8920	8920	8920	0
398	20231228	120300	116587900	8920	8920	8920	8920	0
399	20231228	120200	116587900	8920	8920	8920	8920	0
400	20231228	120100	116587900	8920	8920	8920	8920	0
401	20231228	120000	116587900	8920	8920	8920	8920	0
402	20231228	115900	116587900	8920	8920	8920	8920	0
403	20231228	115800	116587900	8920	8920	8920	8920	0
404	20231228	115700	116587900	8920	8920	8920	8920	0
405	20231228	115600	116587900	8920	8920	8920	8920	0
406	20231228	115500	116587900	8920	8920	8920	8920	0
407	20231228	115400	116587900	8920	8920	8920	8920	0
408	20231228	115300	116587900	8920	8930	8930	8920	303
409	20231228	115200	113882440	8940	8940	8940	8940	0
410	20231228	115100	113882440	8940	8940	8940	8940	40
411	20231228	115000	113524840	8940	8940	8940	8940	0
412	20231228	114900	113524840	8940	8940	8940	8940	0
413	20231228	114800	113524840	8940	8940	8940	8940	0
414	20231228	114700	113524840	8940	8940	8940	8940	0
415	20231228	114600	113524840	8940	8940	8940	8940	100
416	20231228	114500	112630840	8940	8940	8940	8940	0
417	20231228	114400	112630840	8940	8940	8940	8940	0
418	20231228	114300	112630840	8940	8940	8940	8940	0
419	20231228	114200	112630840	8940	8940	8940	8940	0
420	20231228	114100	112630840	8940	8950	8950	8940	115
421	20231228	114000	111602730	9000	9000	9000	9000	0
422	20231228	113900	111602730	9000	9000	9000	9000	0
423	20231228	113800	111602730	9000	9000	9000	9000	0
424	20231228	113700	111602730	9000	9000	9000	9000	0
425	20231228	113600	111602730	9000	8960	9000	8960	5
426	20231228	113500	111557810	8940	8940	8940	8940	0
427	20231228	113400	111557810	8940	8950	8950	8940	134
428	20231228	113300	110359840	8950	8950	8950	8950	0
429	20231228	113200	110359840	8950	8950	8950	8950	44
430	20231228	113100	109966040	8990	8990	8990	8990	1
431	20231228	113000	109957050	8990	8980	8990	8980	3
432	20231228	112900	109930090	8950	8950	8950	8950	0
433	20231228	112800	109930090	8950	8950	8950	8950	56
434	20231228	112700	109428890	8940	8940	8940	8940	1
435	20231228	112600	109419950	8950	8950	8950	8950	3
436	20231228	112500	109393100	8940	8940	8940	8940	1
437	20231228	112400	109384160	8930	8930	8930	8930	0
438	20231228	112300	109384160	8930	8930	8930	8930	0
439	20231228	112200	109384160	8930	8930	8930	8930	0
440	20231228	112100	109384160	8930	8930	8930	8930	0
441	20231228	112000	109384160	8930	8930	8930	8930	0
442	20231228	111900	109384160	8930	8930	8930	8930	0
443	20231228	111800	109384160	8930	8930	8930	8930	293
444	20231228	111700	106767670	8940	8940	8940	8940	0
445	20231228	111600	106767670	8940	8940	8940	8940	0
446	20231228	111500	106767670	8940	8940	8940	8940	0
447	20231228	111400	106767670	8940	8940	8940	8940	0
448	20231228	111300	106767670	8940	8940	8940	8940	114
449	20231228	111200	105748510	8940	8940	8940	8940	0
450	20231228	111100	105748510	8940	8940	8940	8940	0
451	20231228	111000	105748510	8940	8940	8940	8940	0
452	20231228	110900	105748510	8940	8940	8940	8940	0
453	20231228	110800	105748510	8940	8940	8940	8940	222
454	20231228	110700	103763830	8970	8970	8970	8970	0
455	20231228	110600	103763830	8970	8970	8970	8970	1
456	20231228	110500	103754860	8980	8980	8980	8980	10
457	20231228	110400	103665060	8990	8990	8990	8990	0
458	20231228	110300	103665060	8990	8970	8990	8970	2
459	20231228	110200	103647100	9000	9000	9000	9000	1
460	20231228	110100	103638100	9000	9000	9000	9000	0
461	20231228	110000	103638100	9000	9000	9000	9000	0
462	20231228	105900	103638100	9000	8980	9000	8980	3
463	20231228	105800	103611130	8970	9010	9010	8950	314
464	20231228	105700	100800750	8980	8980	8980	8980	1
465	20231228	105600	100791770	9010	9010	9010	9010	0
466	20231228	105500	100791770	9010	9010	9010	9010	0
467	20231228	105400	100791770	9010	9010	9010	9010	0
468	20231228	105300	100791770	9010	9010	9010	9010	0
469	20231228	105200	100791770	9010	9010	9010	9010	0
470	20231228	105100	100791770	9010	9010	9010	9010	0
471	20231228	105000	100791770	9010	9010	9010	9010	2
472	20231228	104900	100773750	8960	8980	9010	8960	189
473	20231228	104800	99080110	9000	8950	9000	8950	153
474	20231228	104700	97709550	8960	8950	8960	8950	280
475	20231228	104600	95203540	8950	8940	8950	8940	15
476	20231228	104500	95069430	8930	8950	8950	8930	302
477	20231228	104400	92368560	8940	8940	8940	8940	0
478	20231228	104300	92368560	8940	8940	8940	8940	2
479	20231228	104200	92350680	8930	8930	8930	8930	0
480	20231228	104100	92350680	8930	8930	8930	8930	0
481	20231228	104000	92350680	8930	8930	8930	8930	100
482	20231228	103900	91457680	8950	8950	8950	8950	0
483	20231228	103800	91457680	8950	8950	8950	8950	1
484	20231228	103700	91448730	8930	8930	8930	8930	0
485	20231228	103600	91448730	8930	8930	8930	8930	90
486	20231228	103500	90645030	8930	8930	8930	8930	125
487	20231228	103400	89528780	8940	8940	8940	8940	75
488	20231228	103300	88858280	8940	8940	8940	8940	25
489	20231228	103200	88634780	8950	8950	8950	8950	0
490	20231228	103100	88634780	8950	8950	8950	8950	6
491	20231228	103000	88581080	8940	8940	8940	8940	10
492	20231228	102900	88491680	8950	8930	8950	8930	26
493	20231228	102800	88259320	8930	8930	8930	8930	45
494	20231228	102700	87857470	8950	8950	8950	8950	0
495	20231228	102600	87857470	8950	8950	8950	8950	0
496	20231228	102500	87857470	8950	8950	8950	8950	21
497	20231228	102400	87669520	8950	8950	8950	8950	0
498	20231228	102300	87669520	8950	8950	8950	8950	0
499	20231228	102200	87669520	8950	8950	8950	8950	0
500	20231228	102100	87669520	8950	8950	8950	8950	1
501	20231228	102000	87660570	8930	8930	8930	8930	330
502	20231228	101900	84713670	8940	8940	8940	8940	10
503	20231228	101800	84624270	8940	8940	8940	8940	2
504	20231228	101700	84606390	8940	8940	8940	8940	0
505	20231228	101600	84606390	8940	8940	8940	8940	20
506	20231228	101500	84427590	8960	8960	8960	8960	0
507	20231228	101400	84427590	8960	8940	8960	8940	2
508	20231228	101300	84409690	8920	8920	8920	8920	0
509	20231228	101200	84409690	8920	8920	8920	8920	174
510	20231228	101100	82857610	8920	8920	8920	8920	0
511	20231228	101000	82857610	8920	8920	8920	8920	0
512	20231228	100900	82857610	8920	8930	8940	8920	96
513	20231228	100800	82000830	8940	8940	8940	8940	0
514	20231228	100700	82000830	8940	8940	8940	8940	1
515	20231228	100600	81991890	8960	8960	8960	8960	0
516	20231228	100500	81991890	8960	8960	8960	8960	0
517	20231228	100400	81991890	8960	8960	8960	8960	121
518	20231228	100300	80907730	8970	8970	8970	8970	0
519	20231228	100200	80907730	8970	8970	8970	8970	0
520	20231228	100100	80907730	8970	8970	8970	8970	167
521	20231228	100000	79409740	8980	8990	8990	8980	35
522	20231228	095900	79095430	8980	8980	8980	8980	0
523	20231228	095800	79095430	8980	9000	9000	8980	108
524	20231228	095700	78124380	9000	9000	9000	9000	0
525	20231228	095600	78124380	9000	9000	9000	9000	19
526	20231228	095500	77953380	9010	9010	9010	9010	0
527	20231228	095400	77953380	9010	8990	9030	8990	161
528	20231228	095300	76503310	8980	9000	9000	8980	180
529	20231228	095200	74884600	9010	9010	9010	9010	0
530	20231228	095100	74884600	9010	9010	9010	9010	49
531	20231228	095000	74443110	9010	9020	9020	9010	39
532	20231228	094900	74091520	9020	9020	9020	9020	18
533	20231228	094800	73929160	9030	9030	9040	9020	97
534	20231228	094700	73053500	9040	9040	9040	9040	0
535	20231228	094600	73053500	9040	9030	9040	9030	36
536	20231228	094500	72728240	9040	9030	9040	9030	168
537	20231228	094400	71211020	9040	9040	9040	9040	0
538	20231228	094300	71211020	9040	9040	9040	9040	18
539	20231228	094200	71048300	9040	9040	9040	9040	200
540	20231228	094100	69240300	9040	9040	9040	9040	0
541	20231228	094000	69240300	9040	9040	9040	9040	18
542	20231228	093900	69077580	9020	9020	9020	9020	18
543	20231228	093800	68915220	9030	9030	9030	9030	15
544	20231228	093700	68779770	9040	9040	9040	9040	0
545	20231228	093600	68779770	9040	9040	9040	9040	100
546	20231228	093500	67875770	9040	9040	9040	9040	0
547	20231228	093400	67875770	9040	9040	9040	9040	0
548	20231228	093300	67875770	9040	9040	9040	9040	64
549	20231228	093200	67297210	9070	9070	9070	9070	145
550	20231228	093100	65982060	9070	9070	9070	9070	0
551	20231228	093000	65982060	9070	9070	9070	9070	0
552	20231228	092900	65982060	9070	9070	9070	9070	0
553	20231228	092800	65982060	9070	9020	9070	9020	547
554	20231228	092700	61038210	9000	9000	9000	9000	1
555	20231228	092600	61029210	9030	9030	9030	9030	0
556	20231228	092500	61029210	9030	9030	9030	9030	0
557	20231228	092400	61029210	9030	9030	9030	9030	0
558	20231228	092300	61029210	9030	9030	9030	9030	193
559	20231228	092200	59286420	9030	9030	9030	9030	2
560	20231228	092100	59268360	9030	9030	9030	9030	2
561	20231228	092000	59250300	9030	9030	9030	9030	3
562	20231228	091900	59223210	9030	9030	9030	9030	28
563	20231228	091800	58970370	9030	9030	9030	9030	1038
564	20231228	091700	49597230	9030	9060	9070	9030	1871
565	20231228	091600	32667650	9090	9090	9090	9030	9
566	20231228	091500	32586220	9070	9040	9070	9040	4
567	20231228	091400	32550010	9090	9090	9090	9090	0
568	20231228	091300	32550010	9090	9090	9090	9090	1
569	20231228	091200	32540920	9050	9090	9100	9050	8
570	20231228	091100	32468220	9100	9100	9100	9100	0
571	20231228	091000	32468220	9100	8990	9100	8990	85
572	20231228	090900	31699510	8990	8960	8990	8960	179
573	20231228	090800	30095630	8960	8910	8960	8910	1000
574	20231228	090700	21163440	8950	8910	8950	8910	84
575	20231228	090600	20414080	8900	8900	8900	8890	316
576	20231228	090500	17601720	9000	8930	9000	8910	299
577	20231228	090400	14918990	8930	8930	8930	8930	25
578	20231228	090300	14695740	8930	8930	8930	8930	42
579	20231228	090200	14320680	8920	9000	9000	8920	25
580	20231228	090100	14096400	9070	9010	9070	8950	92
581	20231228	090000	13269770	9040	9080	9080	9040	1464