KissMeData/025620/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	191000	75347960	5410	5410	5410	5410	23
3	20231228	190900	75347960	5410	5410	5410	5410	0
4	20231228	190800	75347960	5410	5410	5410	5410	0
5	20231228	190700	75347960	5410	5410	5410	5410	0
6	20231228	190600	75347960	5410	5410	5410	5410	0
7	20231228	190500	75347960	5410	5410	5410	5410	0
8	20231228	190400	75347960	5410	5410	5410	5410	0
9	20231228	190300	75347960	5410	5410	5410	5410	0
10	20231228	190200	75347960	5410	5410	5410	5410	0
11	20231228	190100	75347960	5410	5410	5410	5410	0
12	20231228	190000	75347960	5410	5410	5410	5410	0
13	20231228	185900	75347960	5410	5410	5410	5410	0
14	20231228	185800	75347960	5410	5410	5410	5410	0
15	20231228	185700	75347960	5410	5410	5410	5410	0
16	20231228	185600	75347960	5410	5410	5410	5410	0
17	20231228	185500	75347960	5410	5410	5410	5410	0
18	20231228	185400	75347960	5410	5410	5410	5410	0
19	20231228	185300	75347960	5410	5410	5410	5410	0
20	20231228	185200	75347960	5410	5410	5410	5410	0
21	20231228	185100	75347960	5410	5410	5410	5410	0
22	20231228	185000	75347960	5410	5410	5410	5410	0
23	20231228	184900	75347960	5410	5410	5410	5410	0
24	20231228	184800	75347960	5410	5410	5410	5410	0
25	20231228	184700	75347960	5410	5410	5410	5410	0
26	20231228	184600	75347960	5410	5410	5410	5410	0
27	20231228	184500	75347960	5410	5410	5410	5410	0
28	20231228	184400	75347960	5410	5410	5410	5410	0
29	20231228	184300	75347960	5410	5410	5410	5410	0
30	20231228	184200	75347960	5410	5410	5410	5410	0
31	20231228	184100	75347960	5410	5410	5410	5410	0
32	20231228	184000	75347960	5410	5410	5410	5410	23
33	20231228	183900	75347960	5410	5410	5410	5410	0
34	20231228	183800	75347960	5410	5410	5410	5410	0
35	20231228	183700	75347960	5410	5410	5410	5410	0
36	20231228	183600	75347960	5410	5410	5410	5410	0
37	20231228	183500	75347960	5410	5410	5410	5410	0
38	20231228	183400	75347960	5410	5410	5410	5410	0
39	20231228	183300	75347960	5410	5410	5410	5410	0
40	20231228	183200	75347960	5410	5410	5410	5410	0
41	20231228	183100	75347960	5410	5410	5410	5410	0
42	20231228	183000	75347960	5410	5410	5410	5410	0
43	20231228	182900	75347960	5410	5410	5410	5410	0
44	20231228	182800	75347960	5410	5410	5410	5410	0
45	20231228	182700	75347960	5410	5410	5410	5410	0
46	20231228	182600	75347960	5410	5410	5410	5410	0
47	20231228	182500	75347960	5410	5410	5410	5410	0
48	20231228	182400	75347960	5410	5410	5410	5410	0
49	20231228	182300	75347960	5410	5410	5410	5410	0
50	20231228	182200	75347960	5410	5410	5410	5410	0
51	20231228	182100	75347960	5410	5410	5410	5410	0
52	20231228	182000	75347960	5410	5410	5410	5410	0
53	20231228	181900	75347960	5410	5410	5410	5410	0
54	20231228	181800	75347960	5410	5410	5410	5410	0
55	20231228	181700	75347960	5410	5410	5410	5410	0
56	20231228	181600	75347960	5410	5410	5410	5410	0
57	20231228	181500	75347960	5410	5410	5410	5410	0
58	20231228	181400	75347960	5410	5410	5410	5410	0
59	20231228	181300	75347960	5410	5410	5410	5410	0
60	20231228	181200	75347960	5410	5410	5410	5410	0
61	20231228	181100	75347960	5410	5410	5410	5410	0
62	20231228	181000	75347960	5410	5410	5410	5410	23
63	20231228	180900	75347960	5410	5410	5410	5410	0
64	20231228	180800	75347960	5410	5410	5410	5410	0
65	20231228	180700	75347960	5410	5410	5410	5410	0
66	20231228	180600	75347960	5410	5410	5410	5410	0
67	20231228	180500	75347960	5410	5410	5410	5410	0
68	20231228	180400	75347960	5410	5410	5410	5410	0
69	20231228	180300	75347960	5410	5410	5410	5410	0
70	20231228	180200	75347960	5410	5410	5410	5410	0
71	20231228	180100	75347960	5410	5410	5410	5410	0
72	20231228	180000	75347960	5410	5410	5410	5410	0
73	20231228	175900	75347960	5410	5410	5410	5410	0
74	20231228	175800	75347960	5410	5410	5410	5410	0
75	20231228	175700	75347960	5410	5410	5410	5410	0
76	20231228	175600	75347960	5410	5410	5410	5410	0
77	20231228	175500	75347960	5410	5410	5410	5410	0
78	20231228	175400	75347960	5410	5410	5410	5410	0
79	20231228	175300	75347960	5410	5410	5410	5410	0
80	20231228	175200	75347960	5410	5410	5410	5410	0
81	20231228	175100	75347960	5410	5410	5410	5410	0
82	20231228	175000	75347960	5410	5410	5410	5410	0
83	20231228	174900	75347960	5410	5410	5410	5410	0
84	20231228	174800	75347960	5410	5410	5410	5410	0
85	20231228	174700	75347960	5410	5410	5410	5410	0
86	20231228	174600	75347960	5410	5410	5410	5410	0
87	20231228	174500	75347960	5410	5410	5410	5410	0
88	20231228	174400	75347960	5410	5410	5410	5410	0
89	20231228	174300	75347960	5410	5410	5410	5410	0
90	20231228	174200	75347960	5410	5410	5410	5410	0
91	20231228	174100	75347960	5410	5410	5410	5410	0
92	20231228	174000	75347960	5410	5410	5410	5410	23
93	20231228	173900	75347960	5410	5410	5410	5410	0
94	20231228	173800	75347960	5410	5410	5410	5410	0
95	20231228	173700	75347960	5410	5410	5410	5410	0
96	20231228	173600	75347960	5410	5410	5410	5410	0
97	20231228	173500	75347960	5410	5410	5410	5410	0
98	20231228	173400	75347960	5410	5410	5410	5410	0
99	20231228	173300	75347960	5410	5410	5410	5410	0
100	20231228	173200	75347960	5410	5410	5410	5410	0
101	20231228	173100	75347960	5410	5410	5410	5410	0
102	20231228	173000	75347960	5410	5410	5410	5410	0
103	20231228	172900	75347960	5410	5410	5410	5410	0
104	20231228	172800	75347960	5410	5410	5410	5410	0
105	20231228	172700	75347960	5410	5410	5410	5410	0
106	20231228	172600	75347960	5410	5410	5410	5410	0
107	20231228	172500	75347960	5410	5410	5410	5410	0
108	20231228	172400	75347960	5410	5410	5410	5410	0
109	20231228	172300	75347960	5410	5410	5410	5410	0
110	20231228	172200	75347960	5410	5410	5410	5410	0
111	20231228	172100	75347960	5410	5410	5410	5410	0
112	20231228	172000	75347960	5410	5410	5410	5410	0
113	20231228	171900	75347960	5410	5410	5410	5410	0
114	20231228	171800	75347960	5410	5410	5410	5410	0
115	20231228	171700	75347960	5410	5410	5410	5410	0
116	20231228	171600	75347960	5410	5410	5410	5410	0
117	20231228	171500	75347960	5410	5410	5410	5410	0
118	20231228	171400	75347960	5410	5410	5410	5410	0
119	20231228	171300	75347960	5410	5410	5410	5410	0
120	20231228	171200	75347960	5410	5410	5410	5410	0
121	20231228	171100	75347960	5410	5410	5410	5410	0
122	20231228	171000	75347960	5410	5410	5410	5410	23
123	20231228	170900	75347960	5410	5410	5410	5410	0
124	20231228	170800	75347960	5410	5410	5410	5410	0
125	20231228	170700	75347960	5410	5410	5410	5410	0
126	20231228	170600	75347960	5410	5410	5410	5410	0
127	20231228	170500	75347960	5410	5410	5410	5410	0
128	20231228	170400	75347960	5410	5410	5410	5410	0
129	20231228	170300	75347960	5410	5410	5410	5410	0
130	20231228	170200	75347960	5410	5410	5410	5410	0
131	20231228	170100	75347960	5410	5410	5410	5410	0
132	20231228	170000	75347960	5410	5410	5410	5410	0
133	20231228	165900	75347960	5410	5410	5410	5410	0
134	20231228	165800	75347960	5410	5410	5410	5410	0
135	20231228	165700	75347960	5410	5410	5410	5410	0
136	20231228	165600	75347960	5410	5410	5410	5410	0
137	20231228	165500	75347960	5410	5410	5410	5410	0
138	20231228	165400	75347960	5410	5410	5410	5410	0
139	20231228	165300	75347960	5410	5410	5410	5410	0
140	20231228	165200	75347960	5410	5410	5410	5410	0
141	20231228	165100	75347960	5410	5410	5410	5410	0
142	20231228	165000	75347960	5410	5410	5410	5410	0
143	20231228	164900	75347960	5410	5410	5410	5410	0
144	20231228	164800	75347960	5410	5410	5410	5410	0
145	20231228	164700	75347960	5410	5410	5410	5410	0
146	20231228	164600	75347960	5410	5410	5410	5410	0
147	20231228	164500	75347960	5410	5410	5410	5410	0
148	20231228	164400	75347960	5410	5410	5410	5410	0
149	20231228	164300	75347960	5410	5410	5410	5410	0
150	20231228	164200	75347960	5410	5410	5410	5410	0
151	20231228	164100	75347960	5410	5410	5410	5410	0
152	20231228	164000	75347960	5410	5410	5410	5410	23
153	20231228	163900	75347960	5410	5410	5410	5410	0
154	20231228	163800	75347960	5410	5410	5410	5410	0
155	20231228	163700	75347960	5410	5410	5410	5410	0
156	20231228	163600	75347960	5410	5410	5410	5410	0
157	20231228	163500	75347960	5410	5410	5410	5410	0
158	20231228	163400	75347960	5410	5410	5410	5410	0
159	20231228	163300	75347960	5410	5410	5410	5410	0
160	20231228	163200	75347960	5410	5410	5410	5410	0
161	20231228	163100	75347960	5410	5410	5410	5410	0
162	20231228	163000	75347960	5410	5410	5410	5410	0
163	20231228	162900	75347960	5410	5410	5410	5410	0
164	20231228	162800	75347960	5410	5410	5410	5410	0
165	20231228	162700	75347960	5410	5410	5410	5410	0
166	20231228	162600	75347960	5410	5410	5410	5410	0
167	20231228	162500	75347960	5410	5410	5410	5410	0
168	20231228	162400	75347960	5410	5410	5410	5410	0
169	20231228	162300	75347960	5410	5410	5410	5410	0
170	20231228	162200	75347960	5410	5410	5410	5410	0
171	20231228	162100	75347960	5410	5410	5410	5410	0
172	20231228	162000	75347960	5410	5410	5410	5410	0
173	20231228	161900	75347960	5410	5410	5410	5410	0
174	20231228	161800	75347960	5410	5410	5410	5410	0
175	20231228	161700	75347960	5410	5410	5410	5410	0
176	20231228	161600	75347960	5410	5410	5410	5410	0
177	20231228	161500	75347960	5410	5410	5410	5410	0
178	20231228	161400	75347960	5410	5410	5410	5410	0
179	20231228	161300	75347960	5410	5410	5410	5410	0
180	20231228	161200	75347960	5410	5410	5410	5410	0
181	20231228	161100	75347960	5410	5410	5410	5410	0
182	20231228	161000	75347960	5410	5410	5410	5410	23
183	20231228	160900	75347960	5410	5410	5410	5410	0
184	20231228	160800	75347960	5410	5410	5410	5410	0
185	20231228	160700	75347960	5410	5410	5410	5410	0
186	20231228	160600	75347960	5410	5410	5410	5410	0
187	20231228	160500	75347960	5410	5410	5410	5410	0
188	20231228	160400	75347960	5410	5410	5410	5410	0
189	20231228	160300	75347960	5410	5410	5410	5410	0
190	20231228	160200	75347960	5410	5410	5410	5410	0
191	20231228	160100	75347960	5410	5410	5410	5410	0
192	20231228	160000	75347960	5410	5410	5410	5410	0
193	20231228	155900	75347960	5410	5410	5410	5410	0
194	20231228	155800	75347960	5410	5410	5410	5410	0
195	20231228	155700	75347960	5410	5410	5410	5410	0
196	20231228	155600	75347960	5410	5410	5410	5410	0
197	20231228	155500	75347960	5410	5410	5410	5410	0
198	20231228	155400	75347960	5410	5410	5410	5410	0
199	20231228	155300	75347960	5410	5410	5410	5410	0
200	20231228	155200	75347960	5410	5410	5410	5410	0
201	20231228	155100	75347960	5410	5410	5410	5410	0
202	20231228	155000	75347960	5410	5410	5410	5410	0
203	20231228	154900	75347960	5410	5410	5410	5410	0
204	20231228	154800	75347960	5410	5410	5410	5410	0
205	20231228	154700	75347960	5410	5410	5410	5410	0
206	20231228	154600	75347960	5410	5410	5410	5410	0
207	20231228	154500	75347960	5410	5410	5410	5410	0
208	20231228	154400	75347960	5410	5410	5410	5410	0
209	20231228	154300	75347960	5410	5410	5410	5410	0
210	20231228	154200	75347960	5410	5410	5410	5410	0
211	20231228	154100	75347960	5410	5410	5410	5410	0
212	20231228	154000	75347960	5410	5410	5410	5410	23
213	20231228	153900	75347960	5410	5410	5410	5410	0
214	20231228	153800	75347960	5410	5410	5410	5410	0
215	20231228	153700	75347960	5410	5410	5410	5410	0
216	20231228	153600	75347960	5410	5410	5410	5410	0
217	20231228	153500	75347960	5410	5410	5410	5410	0
218	20231228	153400	75347960	5410	5410	5410	5410	0
219	20231228	153300	75347960	5410	5410	5410	5410	0
220	20231228	153200	75347960	5410	5410	5410	5410	0
221	20231228	153100	75347960	5410	5410	5410	5410	0
222	20231228	153000	75347960	5410	5410	5410	5410	23
223	20231228	152900	75223530	5390	5390	5390	5390	0
224	20231228	152800	75223530	5390	5390	5390	5390	0
225	20231228	152700	75223530	5390	5390	5390	5390	0
226	20231228	152600	75223530	5390	5390	5390	5390	0
227	20231228	152500	75223530	5390	5390	5390	5390	0
228	20231228	152400	75223530	5390	5390	5390	5390	0
229	20231228	152300	75223530	5390	5390	5390	5390	0
230	20231228	152200	75223530	5390	5390	5390	5390	0
231	20231228	152100	75223530	5390	5390	5390	5390	0
232	20231228	152000	75223530	5390	5390	5390	5390	0
233	20231228	151900	75223530	5390	5390	5390	5390	20
234	20231228	151800	75115730	5400	5400	5400	5400	0
235	20231228	151700	75115730	5400	5400	5400	5400	10
236	20231228	151600	75061730	5400	5400	5400	5400	0
237	20231228	151500	75061730	5400	5400	5400	5400	0
238	20231228	151400	75061730	5400	5400	5400	5400	5
239	20231228	151300	75034730	5400	5400	5400	5400	0
240	20231228	151200	75034730	5400	5400	5400	5400	38
241	20231228	151100	74829530	5400	5400	5400	5400	50
242	20231228	151000	74559530	5390	5390	5390	5390	0
243	20231228	150900	74559530	5390	5390	5390	5390	0
244	20231228	150800	74559530	5390	5390	5390	5390	0
245	20231228	150700	74559530	5390	5390	5390	5390	0
246	20231228	150600	74559530	5390	5390	5390	5390	0
247	20231228	150500	74559530	5390	5390	5390	5390	0
248	20231228	150400	74559530	5390	5390	5390	5390	0
249	20231228	150300	74559530	5390	5390	5390	5390	3
250	20231228	150200	74543360	5380	5380	5380	5380	0
251	20231228	150100	74543360	5380	5380	5380	5380	0
252	20231228	150000	74543360	5380	5380	5380	5380	0
253	20231228	145900	74543360	5380	5380	5380	5380	0
254	20231228	145800	74543360	5380	5380	5380	5380	0
255	20231228	145700	74543360	5380	5380	5380	5380	0
256	20231228	145600	74543360	5380	5380	5380	5380	0
257	20231228	145500	74543360	5380	5380	5380	5380	0
258	20231228	145400	74543360	5380	5380	5380	5380	0
259	20231228	145300	74543360	5380	5380	5380	5380	25
260	20231228	145200	74408860	5380	5380	5380	5380	0
261	20231228	145100	74408860	5380	5380	5380	5380	0
262	20231228	145000	74408860	5380	5380	5380	5380	0
263	20231228	144900	74408860	5380	5380	5380	5380	6
264	20231228	144800	74376580	5370	5370	5370	5370	0
265	20231228	144700	74376580	5370	5370	5370	5370	0
266	20231228	144600	74376580	5370	5370	5370	5370	0
267	20231228	144500	74376580	5370	5370	5370	5370	840
268	20231228	144400	69865780	5360	5360	5360	5360	0
269	20231228	144300	69865780	5360	5360	5360	5360	0
270	20231228	144200	69865780	5360	5370	5370	5360	2
271	20231228	144100	69855050	5360	5360	5360	5360	0
272	20231228	144000	69855050	5360	5360	5360	5360	0
273	20231228	143900	69855050	5360	5360	5360	5360	600
274	20231228	143800	66639050	5370	5370	5370	5370	249
275	20231228	143700	65301920	5370	5370	5370	5370	0
276	20231228	143600	65301920	5370	5390	5390	5370	800
277	20231228	143500	60998410	5410	5410	5410	5410	0
278	20231228	143400	60998410	5410	5410	5410	5410	70
279	20231228	143300	60619710	5410	5410	5410	5410	100
280	20231228	143200	60078710	5390	5390	5390	5390	0
281	20231228	143100	60078710	5390	5390	5390	5390	0
282	20231228	143000	60078710	5390	5390	5390	5390	0
283	20231228	142900	60078710	5390	5390	5390	5390	0
284	20231228	142800	60078710	5390	5390	5390	5390	0
285	20231228	142700	60078710	5390	5390	5390	5390	0
286	20231228	142600	60078710	5390	5390	5390	5390	0
287	20231228	142500	60078710	5390	5390	5390	5390	0
288	20231228	142400	60078710	5390	5390	5390	5390	5
289	20231228	142300	60051760	5390	5390	5390	5390	0
290	20231228	142200	60051760	5390	5390	5390	5390	0
291	20231228	142100	60051760	5390	5390	5390	5390	2
292	20231228	142000	60040980	5390	5390	5390	5390	0
293	20231228	141900	60040980	5390	5390	5390	5390	0
294	20231228	141800	60040980	5390	5390	5390	5390	0
295	20231228	141700	60040980	5390	5390	5390	5390	0
296	20231228	141600	60040980	5390	5390	5390	5390	0
297	20231228	141500	60040980	5390	5390	5390	5390	0
298	20231228	141400	60040980	5390	5390	5390	5390	0
299	20231228	141300	60040980	5390	5390	5390	5390	0
300	20231228	141200	60040980	5390	5390	5390	5390	0
301	20231228	141100	60040980	5390	5390	5390	5390	0
302	20231228	141000	60040980	5390	5390	5390	5390	0
303	20231228	140900	60040980	5390	5390	5390	5390	0
304	20231228	140800	60040980	5390	5390	5390	5390	0
305	20231228	140700	60040980	5390	5390	5390	5390	0
306	20231228	140600	60040980	5390	5390	5390	5390	0
307	20231228	140500	60040980	5390	5390	5390	5390	0
308	20231228	140400	60040980	5390	5390	5390	5390	0
309	20231228	140300	60040980	5390	5390	5390	5390	0
310	20231228	140200	60040980	5390	5390	5390	5390	0
311	20231228	140100	60040980	5390	5390	5390	5390	20
312	20231228	140000	59933180	5390	5390	5390	5390	0
313	20231228	135900	59933180	5390	5400	5400	5390	50
314	20231228	135800	59663490	5390	5390	5390	5390	0
315	20231228	135700	59663490	5390	5390	5390	5390	0
316	20231228	135600	59663490	5390	5390	5390	5390	0
317	20231228	135500	59663490	5390	5390	5390	5390	0
318	20231228	135400	59663490	5390	5390	5390	5390	0
319	20231228	135300	59663490	5390	5390	5390	5390	0
320	20231228	135200	59663490	5390	5390	5390	5390	0
321	20231228	135100	59663490	5390	5390	5390	5390	0
322	20231228	135000	59663490	5390	5390	5390	5390	0
323	20231228	134900	59663490	5390	5390	5390	5390	0
324	20231228	134800	59663490	5390	5390	5390	5390	0
325	20231228	134700	59663490	5390	5390	5390	5390	0
326	20231228	134600	59663490	5390	5390	5390	5390	0
327	20231228	134500	59663490	5390	5390	5390	5390	0
328	20231228	134400	59663490	5390	5390	5390	5390	0
329	20231228	134300	59663490	5390	5390	5390	5390	0
330	20231228	134200	59663490	5390	5390	5390	5390	0
331	20231228	134100	59663490	5390	5390	5390	5390	0
332	20231228	134000	59663490	5390	5390	5390	5390	0
333	20231228	133900	59663490	5390	5390	5390	5390	0
334	20231228	133800	59663490	5390	5390	5390	5390	0
335	20231228	133700	59663490	5390	5390	5390	5390	0
336	20231228	133600	59663490	5390	5390	5390	5390	0
337	20231228	133500	59663490	5390	5390	5390	5390	0
338	20231228	133400	59663490	5390	5390	5390	5390	0
339	20231228	133300	59663490	5390	5390	5390	5390	0
340	20231228	133200	59663490	5390	5390	5390	5390	0
341	20231228	133100	59663490	5390	5390	5390	5390	168
342	20231228	133000	58757970	5400	5400	5400	5400	0
343	20231228	132900	58757970	5400	5400	5400	5400	0
344	20231228	132800	58757970	5400	5400	5400	5400	0
345	20231228	132700	58757970	5400	5400	5400	5400	0
346	20231228	132600	58757970	5400	5400	5400	5400	71
347	20231228	132500	58374570	5400	5400	5400	5400	0
348	20231228	132400	58374570	5400	5400	5400	5400	0
349	20231228	132300	58374570	5400	5400	5400	5400	0
350	20231228	132200	58374570	5400	5400	5400	5400	0
351	20231228	132100	58374570	5400	5400	5400	5400	0
352	20231228	132000	58374570	5400	5400	5400	5400	0
353	20231228	131900	58374570	5400	5400	5400	5400	0
354	20231228	131800	58374570	5400	5400	5400	5400	0
355	20231228	131700	58374570	5400	5400	5400	5400	0
356	20231228	131600	58374570	5400	5400	5400	5400	0
357	20231228	131500	58374570	5400	5400	5400	5400	0
358	20231228	131400	58374570	5400	5400	5400	5400	0
359	20231228	131300	58374570	5400	5400	5400	5400	71
360	20231228	131200	57991170	5400	5400	5400	5400	0
361	20231228	131100	57991170	5400	5400	5400	5400	226
362	20231228	131000	56770770	5380	5380	5380	5380	0
363	20231228	130900	56770770	5380	5380	5380	5380	0
364	20231228	130800	56770770	5380	5380	5380	5380	0
365	20231228	130700	56770770	5380	5380	5380	5380	0
366	20231228	130600	56770770	5380	5380	5380	5380	0
367	20231228	130500	56770770	5380	5380	5380	5380	0
368	20231228	130400	56770770	5380	5380	5380	5380	0
369	20231228	130300	56770770	5380	5380	5380	5380	0
370	20231228	130200	56770770	5380	5380	5380	5380	0
371	20231228	130100	56770770	5380	5380	5380	5380	0
372	20231228	130000	56770770	5380	5380	5380	5380	0
373	20231228	125900	56770770	5380	5380	5380	5380	5
374	20231228	125800	56743870	5380	5380	5380	5380	0
375	20231228	125700	56743870	5380	5380	5380	5380	0
376	20231228	125600	56743870	5380	5380	5380	5380	0
377	20231228	125500	56743870	5380	5380	5380	5380	0
378	20231228	125400	56743870	5380	5380	5380	5380	0
379	20231228	125300	56743870	5380	5380	5380	5380	0
380	20231228	125200	56743870	5380	5380	5380	5380	0
381	20231228	125100	56743870	5380	5380	5380	5380	0
382	20231228	125000	56743870	5380	5380	5380	5380	0
383	20231228	124900	56743870	5380	5380	5380	5380	47
384	20231228	124800	56491010	5380	5380	5380	5380	1
385	20231228	124700	56485630	5380	5380	5380	5380	0
386	20231228	124600	56485630	5380	5380	5380	5380	0
387	20231228	124500	56485630	5380	5380	5380	5380	0
388	20231228	124400	56485630	5380	5380	5380	5380	0
389	20231228	124300	56485630	5380	5380	5380	5380	0
390	20231228	124200	56485630	5380	5380	5380	5380	0
391	20231228	124100	56485630	5380	5380	5380	5380	0
392	20231228	124000	56485630	5380	5380	5380	5380	0
393	20231228	123900	56485630	5380	5380	5380	5380	0
394	20231228	123800	56485630	5380	5380	5380	5380	0
395	20231228	123700	56485630	5380	5380	5380	5380	100
396	20231228	123600	55947630	5380	5380	5380	5380	0
397	20231228	123500	55947630	5380	5380	5380	5380	0
398	20231228	123400	55947630	5380	5380	5380	5380	0
399	20231228	123300	55947630	5380	5380	5380	5380	0
400	20231228	123200	55947630	5380	5380	5380	5380	0
401	20231228	123100	55947630	5380	5380	5380	5380	0
402	20231228	123000	55947630	5380	5380	5380	5380	0
403	20231228	122900	55947630	5380	5380	5380	5380	0
404	20231228	122800	55947630	5380	5380	5380	5380	0
405	20231228	122700	55947630	5380	5380	5380	5380	0
406	20231228	122600	55947630	5380	5380	5380	5380	0
407	20231228	122500	55947630	5380	5380	5380	5380	0
408	20231228	122400	55947630	5380	5380	5380	5380	0
409	20231228	122300	55947630	5380	5380	5380	5380	0
410	20231228	122200	55947630	5380	5380	5380	5380	0
411	20231228	122100	55947630	5380	5390	5390	5380	11
412	20231228	122000	55888350	5380	5380	5380	5380	0
413	20231228	121900	55888350	5380	5380	5380	5380	0
414	20231228	121800	55888350	5380	5380	5380	5380	0
415	20231228	121700	55888350	5380	5380	5380	5380	0
416	20231228	121600	55888350	5380	5380	5380	5380	0
417	20231228	121500	55888350	5380	5380	5380	5380	1
418	20231228	121400	55882970	5380	5380	5380	5380	0
419	20231228	121300	55882970	5380	5400	5400	5380	2
420	20231228	121200	55872190	5380	5380	5380	5380	0
421	20231228	121100	55872190	5380	5380	5380	5380	0
422	20231228	121000	55872190	5380	5380	5380	5380	0
423	20231228	120900	55872190	5380	5380	5380	5380	0
424	20231228	120800	55872190	5380	5380	5380	5380	0
425	20231228	120700	55872190	5380	5380	5380	5380	0
426	20231228	120600	55872190	5380	5380	5380	5380	0
427	20231228	120500	55872190	5380	5380	5380	5380	0
428	20231228	120400	55872190	5380	5380	5380	5380	0
429	20231228	120300	55872190	5380	5380	5380	5380	0
430	20231228	120200	55872190	5380	5380	5380	5380	0
431	20231228	120100	55872190	5380	5380	5380	5380	0
432	20231228	120000	55872190	5380	5380	5380	5380	179
433	20231228	115900	54909170	5380	5380	5380	5380	1
434	20231228	115800	54903790	5400	5400	5400	5400	0
435	20231228	115700	54903790	5400	5400	5400	5400	0
436	20231228	115600	54903790	5400	5400	5400	5400	0
437	20231228	115500	54903790	5400	5400	5400	5400	0
438	20231228	115400	54903790	5400	5400	5400	5400	3
439	20231228	115300	54887590	5380	5380	5380	5380	0
440	20231228	115200	54887590	5380	5380	5380	5380	0
441	20231228	115100	54887590	5380	5380	5380	5380	0
442	20231228	115000	54887590	5380	5380	5380	5380	0
443	20231228	114900	54887590	5380	5380	5380	5380	0
444	20231228	114800	54887590	5380	5380	5380	5380	0
445	20231228	114700	54887590	5380	5380	5380	5380	0
446	20231228	114600	54887590	5380	5380	5380	5380	0
447	20231228	114500	54887590	5380	5380	5380	5380	0
448	20231228	114400	54887590	5380	5380	5380	5380	0
449	20231228	114300	54887590	5380	5380	5380	5380	0
450	20231228	114200	54887590	5380	5380	5380	5380	0
451	20231228	114100	54887590	5380	5380	5380	5380	0
452	20231228	114000	54887590	5380	5380	5380	5380	0
453	20231228	113900	54887590	5380	5380	5380	5380	0
454	20231228	113800	54887590	5380	5380	5380	5380	0
455	20231228	113700	54887590	5380	5380	5380	5380	0
456	20231228	113600	54887590	5380	5390	5390	5380	188
457	20231228	113500	53875940	5380	5380	5380	5380	0
458	20231228	113400	53875940	5380	5380	5380	5380	0
459	20231228	113300	53875940	5380	5380	5380	5380	0
460	20231228	113200	53875940	5380	5380	5380	5380	0
461	20231228	113100	53875940	5380	5380	5380	5380	0
462	20231228	113000	53875940	5380	5380	5380	5380	0
463	20231228	112900	53875940	5380	5380	5380	5380	0
464	20231228	112800	53875940	5380	5380	5380	5380	0
465	20231228	112700	53875940	5380	5380	5380	5380	0
466	20231228	112600	53875940	5380	5380	5380	5380	0
467	20231228	112500	53875940	5380	5380	5380	5380	0
468	20231228	112400	53875940	5380	5380	5380	5380	0
469	20231228	112300	53875940	5380	5380	5380	5380	0
470	20231228	112200	53875940	5380	5380	5380	5380	0
471	20231228	112100	53875940	5380	5380	5380	5380	0
472	20231228	112000	53875940	5380	5380	5380	5380	0
473	20231228	111900	53875940	5380	5380	5380	5380	0
474	20231228	111800	53875940	5380	5380	5380	5380	0
475	20231228	111700	53875940	5380	5380	5380	5380	0
476	20231228	111600	53875940	5380	5390	5390	5380	6000
477	20231228	111500	21595920	5400	5400	5400	5400	0
478	20231228	111400	21595920	5400	5400	5400	5400	0
479	20231228	111300	21595920	5400	5400	5400	5400	0
480	20231228	111200	21595920	5400	5400	5400	5400	0
481	20231228	111100	21595920	5400	5400	5400	5400	0
482	20231228	111000	21595920	5400	5400	5400	5400	0
483	20231228	110900	21595920	5400	5400	5400	5400	1
484	20231228	110800	21590520	5380	5390	5390	5380	59
485	20231228	110700	21272910	5390	5390	5390	5390	230
486	20231228	110600	20033210	5400	5400	5400	5400	0
487	20231228	110500	20033210	5400	5400	5400	5400	0
488	20231228	110400	20033210	5400	5400	5400	5400	0
489	20231228	110300	20033210	5400	5400	5400	5400	0
490	20231228	110200	20033210	5400	5400	5400	5400	0
491	20231228	110100	20033210	5400	5400	5400	5400	0
492	20231228	110000	20033210	5400	5400	5400	5400	2
493	20231228	105900	20022410	5390	5400	5400	5390	454
494	20231228	105800	17573010	5400	5400	5400	5400	78
495	20231228	105700	17151810	5400	5400	5400	5400	78
496	20231228	105600	16730610	5400	5400	5400	5400	0
497	20231228	105500	16730610	5400	5400	5400	5400	0
498	20231228	105400	16730610	5400	5400	5400	5400	78
499	20231228	105300	16309410	5400	5400	5400	5400	0
500	20231228	105200	16309410	5400	5400	5400	5400	0
501	20231228	105100	16309410	5400	5400	5400	5400	97
502	20231228	105000	15785610	5420	5420	5420	5420	0
503	20231228	104900	15785610	5420	5420	5420	5420	471
504	20231228	104800	13232790	5420	5420	5420	5420	65
505	20231228	104700	12880490	5420	5420	5420	5420	0
506	20231228	104600	12880490	5420	5420	5420	5420	0
507	20231228	104500	12880490	5420	5420	5420	5420	170
508	20231228	104400	11959090	5420	5420	5420	5420	0
509	20231228	104300	11959090	5420	5420	5420	5420	0
510	20231228	104200	11959090	5420	5420	5420	5420	0
511	20231228	104100	11959090	5420	5420	5420	5420	0
512	20231228	104000	11959090	5420	5420	5420	5420	0
513	20231228	103900	11959090	5420	5420	5420	5420	0
514	20231228	103800	11959090	5420	5420	5420	5420	4
515	20231228	103700	11937410	5420	5420	5420	5420	0
516	20231228	103600	11937410	5420	5420	5420	5420	0
517	20231228	103500	11937410	5420	5420	5420	5420	0
518	20231228	103400	11937410	5420	5420	5420	5420	0
519	20231228	103300	11937410	5420	5420	5420	5420	0
520	20231228	103200	11937410	5420	5420	5420	5420	9
521	20231228	103100	11888630	5420	5420	5420	5420	0
522	20231228	103000	11888630	5420	5420	5420	5420	0
523	20231228	102900	11888630	5420	5420	5420	5420	0
524	20231228	102800	11888630	5420	5420	5420	5420	0
525	20231228	102700	11888630	5420	5420	5420	5420	0
526	20231228	102600	11888630	5420	5420	5420	5420	0
527	20231228	102500	11888630	5420	5420	5420	5420	0
528	20231228	102400	11888630	5420	5420	5420	5420	0
529	20231228	102300	11888630	5420	5420	5420	5420	0
530	20231228	102200	11888630	5420	5420	5420	5420	0
531	20231228	102100	11888630	5420	5420	5420	5420	0
532	20231228	102000	11888630	5420	5420	5420	5420	0
533	20231228	101900	11888630	5420	5420	5420	5420	50
534	20231228	101800	11617630	5410	5410	5410	5410	0
535	20231228	101700	11617630	5410	5410	5410	5410	0
536	20231228	101600	11617630	5410	5410	5410	5410	0
537	20231228	101500	11617630	5410	5410	5410	5410	0
538	20231228	101400	11617630	5410	5410	5410	5410	0
539	20231228	101300	11617630	5410	5410	5410	5410	0
540	20231228	101200	11617630	5410	5410	5410	5410	0
541	20231228	101100	11617630	5410	5410	5410	5410	0
542	20231228	101000	11617630	5410	5410	5410	5410	0
543	20231228	100900	11617630	5410	5410	5410	5410	0
544	20231228	100800	11617630	5410	5410	5410	5410	0
545	20231228	100700	11617630	5410	5410	5410	5410	0
546	20231228	100600	11617630	5410	5410	5410	5410	1
547	20231228	100500	11612220	5410	5410	5410	5410	0
548	20231228	100400	11612220	5410	5410	5410	5410	19
549	20231228	100300	11509430	5400	5400	5400	5400	42
550	20231228	100200	11282630	5390	5390	5390	5390	6
551	20231228	100100	11250290	5390	5390	5390	5390	0
552	20231228	100000	11250290	5390	5390	5390	5390	0
553	20231228	095900	11250290	5390	5390	5390	5390	16
554	20231228	095800	11164050	5390	5390	5390	5390	0
555	20231228	095700	11164050	5390	5390	5390	5390	0
556	20231228	095600	11164050	5390	5390	5390	5390	120
557	20231228	095500	10517250	5390	5390	5390	5390	56
558	20231228	095400	10215410	5390	5390	5390	5390	19
559	20231228	095300	10113000	5390	5390	5390	5390	0
560	20231228	095200	10113000	5390	5390	5390	5390	9
561	20231228	095100	10064490	5390	5390	5390	5390	0
562	20231228	095000	10064490	5390	5390	5390	5390	0
563	20231228	094900	10064490	5390	5390	5390	5390	0
564	20231228	094800	10064490	5390	5390	5390	5390	0
565	20231228	094700	10064490	5390	5390	5390	5390	0
566	20231228	094600	10064490	5390	5390	5390	5390	0
567	20231228	094500	10064490	5390	5390	5390	5390	0
568	20231228	094400	10064490	5390	5390	5390	5390	66
569	20231228	094300	9708750	5390	5390	5390	5390	0
570	20231228	094200	9708750	5390	5390	5390	5390	0
571	20231228	094100	9708750	5390	5390	5390	5390	0
572	20231228	094000	9708750	5390	5390	5390	5390	3
573	20231228	093900	9692580	5390	5390	5390	5390	0
574	20231228	093800	9692580	5390	5390	5390	5390	0
575	20231228	093700	9692580	5390	5390	5390	5390	0
576	20231228	093600	9692580	5390	5390	5390	5390	0
577	20231228	093500	9692580	5390	5390	5390	5390	0
578	20231228	093400	9692580	5390	5390	5390	5390	0
579	20231228	093300	9692580	5390	5390	5390	5390	0
580	20231228	093200	9692580	5390	5390	5390	5390	10
581	20231228	093100	9638680	5330	5330	5330	5330	0
582	20231228	093000	9638680	5330	5330	5330	5330	0
583	20231228	092900	9638680	5330	5330	5330	5330	0
584	20231228	092800	9638680	5330	5390	5390	5330	400
585	20231228	092700	7503790	5390	5390	5390	5390	0
586	20231228	092600	7503790	5390	5390	5390	5390	0
587	20231228	092500	7503790	5390	5390	5390	5390	0
588	20231228	092400	7503790	5390	5390	5390	5390	0
589	20231228	092300	7503790	5390	5390	5390	5390	572
590	20231228	092200	4420710	5350	5350	5350	5350	0
591	20231228	092100	4420710	5350	5350	5350	5350	0
592	20231228	092000	4420710	5350	5350	5350	5350	0
593	20231228	091900	4420710	5350	5350	5350	5350	0
594	20231228	091800	4420710	5350	5350	5350	5350	0
595	20231228	091700	4420710	5350	5350	5350	5350	0
596	20231228	091600	4420710	5350	5350	5350	5350	0
597	20231228	091500	4420710	5350	5350	5350	5350	0
598	20231228	091400	4420710	5350	5360	5360	5350	200
599	20231228	091300	3350350	5360	5360	5360	5360	0
600	20231228	091200	3350350	5360	5360	5360	5360	0
601	20231228	091100	3350350	5360	5360	5360	5360	20
602	20231228	091000	3243150	5410	5410	5410	5410	0
603	20231228	090900	3243150	5410	5410	5410	5410	0
604	20231228	090800	3243150	5410	5410	5410	5410	0
605	20231228	090700	3243150	5410	5390	5410	5390	102
606	20231228	090600	2693350	5370	5370	5370	5370	0
607	20231228	090500	2693350	5370	5370	5370	5370	0
608	20231228	090400	2693350	5370	5370	5370	5370	0
609	20231228	090300	2693350	5370	5370	5370	5370	0
610	20231228	090200	2693350	5370	5370	5370	5370	0
611	20231228	090100	2693350	5370	5380	5380	5360	150
612	20231228	090000	1886500	5390	5390	5390	5390	350