KissMeData/004840/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	184200	118293740	5860	5860	5860	5860	97
3	20231227	184100	118293740	5860	5860	5860	5860	0
4	20231227	184000	118293740	5860	5860	5860	5860	0
5	20231227	183900	118293740	5860	5860	5860	5860	0
6	20231227	183800	118293740	5860	5860	5860	5860	0
7	20231227	183700	118293740	5860	5860	5860	5860	0
8	20231227	183600	118293740	5860	5860	5860	5860	0
9	20231227	183500	118293740	5860	5860	5860	5860	0
10	20231227	183400	118293740	5860	5860	5860	5860	0
11	20231227	183300	118293740	5860	5860	5860	5860	0
12	20231227	183200	118293740	5860	5860	5860	5860	0
13	20231227	183100	118293740	5860	5860	5860	5860	0
14	20231227	183000	118293740	5860	5860	5860	5860	0
15	20231227	182900	118293740	5860	5860	5860	5860	0
16	20231227	182800	118293740	5860	5860	5860	5860	0
17	20231227	182700	118293740	5860	5860	5860	5860	0
18	20231227	182600	118293740	5860	5860	5860	5860	0
19	20231227	182500	118293740	5860	5860	5860	5860	0
20	20231227	182400	118293740	5860	5860	5860	5860	0
21	20231227	182300	118293740	5860	5860	5860	5860	0
22	20231227	182200	118293740	5860	5860	5860	5860	0
23	20231227	182100	118293740	5860	5860	5860	5860	0
24	20231227	182000	118293740	5860	5860	5860	5860	0
25	20231227	181900	118293740	5860	5860	5860	5860	0
26	20231227	181800	118293740	5860	5860	5860	5860	0
27	20231227	181700	118293740	5860	5860	5860	5860	0
28	20231227	181600	118293740	5860	5860	5860	5860	0
29	20231227	181500	118293740	5860	5860	5860	5860	0
30	20231227	181400	118293740	5860	5860	5860	5860	0
31	20231227	181300	118293740	5860	5860	5860	5860	0
32	20231227	181200	118293740	5860	5860	5860	5860	97
33	20231227	181100	118293740	5860	5860	5860	5860	0
34	20231227	181000	118293740	5860	5860	5860	5860	0
35	20231227	180900	118293740	5860	5860	5860	5860	0
36	20231227	180800	118293740	5860	5860	5860	5860	0
37	20231227	180700	118293740	5860	5860	5860	5860	0
38	20231227	180600	118293740	5860	5860	5860	5860	0
39	20231227	180500	118293740	5860	5860	5860	5860	0
40	20231227	180400	118293740	5860	5860	5860	5860	0
41	20231227	180300	118293740	5860	5860	5860	5860	0
42	20231227	180200	118293740	5860	5860	5860	5860	0
43	20231227	180100	118293740	5860	5860	5860	5860	0
44	20231227	180000	118293740	5860	5860	5860	5860	0
45	20231227	175900	118293740	5860	5860	5860	5860	0
46	20231227	175800	118293740	5860	5860	5860	5860	0
47	20231227	175700	118293740	5860	5860	5860	5860	0
48	20231227	175600	118293740	5860	5860	5860	5860	0
49	20231227	175500	118293740	5860	5860	5860	5860	0
50	20231227	175400	118293740	5860	5860	5860	5860	0
51	20231227	175300	118293740	5860	5860	5860	5860	0
52	20231227	175200	118293740	5860	5860	5860	5860	0
53	20231227	175100	118293740	5860	5860	5860	5860	0
54	20231227	175000	118293740	5860	5860	5860	5860	0
55	20231227	174900	118293740	5860	5860	5860	5860	0
56	20231227	174800	118293740	5860	5860	5860	5860	0
57	20231227	174700	118293740	5860	5860	5860	5860	0
58	20231227	174600	118293740	5860	5860	5860	5860	0
59	20231227	174500	118293740	5860	5860	5860	5860	0
60	20231227	174400	118293740	5860	5860	5860	5860	0
61	20231227	174300	118293740	5860	5860	5860	5860	0
62	20231227	174200	118293740	5860	5860	5860	5860	97
63	20231227	174100	118293740	5860	5860	5860	5860	0
64	20231227	174000	118293740	5860	5860	5860	5860	0
65	20231227	173900	118293740	5860	5860	5860	5860	0
66	20231227	173800	118293740	5860	5860	5860	5860	0
67	20231227	173700	118293740	5860	5860	5860	5860	0
68	20231227	173600	118293740	5860	5860	5860	5860	0
69	20231227	173500	118293740	5860	5860	5860	5860	0
70	20231227	173400	118293740	5860	5860	5860	5860	0
71	20231227	173300	118293740	5860	5860	5860	5860	0
72	20231227	173200	118293740	5860	5860	5860	5860	0
73	20231227	173100	118293740	5860	5860	5860	5860	0
74	20231227	173000	118293740	5860	5860	5860	5860	0
75	20231227	172900	118293740	5860	5860	5860	5860	0
76	20231227	172800	118293740	5860	5860	5860	5860	0
77	20231227	172700	118293740	5860	5860	5860	5860	0
78	20231227	172600	118293740	5860	5860	5860	5860	0
79	20231227	172500	118293740	5860	5860	5860	5860	0
80	20231227	172400	118293740	5860	5860	5860	5860	0
81	20231227	172300	118293740	5860	5860	5860	5860	0
82	20231227	172200	118293740	5860	5860	5860	5860	0
83	20231227	172100	118293740	5860	5860	5860	5860	0
84	20231227	172000	118293740	5860	5860	5860	5860	0
85	20231227	171900	118293740	5860	5860	5860	5860	0
86	20231227	171800	118293740	5860	5860	5860	5860	0
87	20231227	171700	118293740	5860	5860	5860	5860	0
88	20231227	171600	118293740	5860	5860	5860	5860	0
89	20231227	171500	118293740	5860	5860	5860	5860	0
90	20231227	171400	118293740	5860	5860	5860	5860	0
91	20231227	171300	118293740	5860	5860	5860	5860	0
92	20231227	171200	118293740	5860	5860	5860	5860	97
93	20231227	171100	118293740	5860	5860	5860	5860	0
94	20231227	171000	118293740	5860	5860	5860	5860	0
95	20231227	170900	118293740	5860	5860	5860	5860	0
96	20231227	170800	118293740	5860	5860	5860	5860	0
97	20231227	170700	118293740	5860	5860	5860	5860	0
98	20231227	170600	118293740	5860	5860	5860	5860	0
99	20231227	170500	118293740	5860	5860	5860	5860	0
100	20231227	170400	118293740	5860	5860	5860	5860	0
101	20231227	170300	118293740	5860	5860	5860	5860	0
102	20231227	170200	118293740	5860	5860	5860	5860	0
103	20231227	170100	118293740	5860	5860	5860	5860	0
104	20231227	170000	118293740	5860	5860	5860	5860	0
105	20231227	165900	118293740	5860	5860	5860	5860	0
106	20231227	165800	118293740	5860	5860	5860	5860	0
107	20231227	165700	118293740	5860	5860	5860	5860	0
108	20231227	165600	118293740	5860	5860	5860	5860	0
109	20231227	165500	118293740	5860	5860	5860	5860	0
110	20231227	165400	118293740	5860	5860	5860	5860	0
111	20231227	165300	118293740	5860	5860	5860	5860	0
112	20231227	165200	118293740	5860	5860	5860	5860	0
113	20231227	165100	118293740	5860	5860	5860	5860	0
114	20231227	165000	118293740	5860	5860	5860	5860	0
115	20231227	164900	118293740	5860	5860	5860	5860	0
116	20231227	164800	118293740	5860	5860	5860	5860	0
117	20231227	164700	118293740	5860	5860	5860	5860	0
118	20231227	164600	118293740	5860	5860	5860	5860	0
119	20231227	164500	118293740	5860	5860	5860	5860	0
120	20231227	164400	118293740	5860	5860	5860	5860	0
121	20231227	164300	118293740	5860	5860	5860	5860	0
122	20231227	164200	118293740	5860	5860	5860	5860	97
123	20231227	164100	118293740	5860	5860	5860	5860	0
124	20231227	164000	118293740	5860	5860	5860	5860	0
125	20231227	163900	118293740	5860	5860	5860	5860	0
126	20231227	163800	118293740	5860	5860	5860	5860	0
127	20231227	163700	118293740	5860	5860	5860	5860	0
128	20231227	163600	118293740	5860	5860	5860	5860	0
129	20231227	163500	118293740	5860	5860	5860	5860	0
130	20231227	163400	118293740	5860	5860	5860	5860	0
131	20231227	163300	118293740	5860	5860	5860	5860	0
132	20231227	163200	118293740	5860	5860	5860	5860	0
133	20231227	163100	118293740	5860	5860	5860	5860	0
134	20231227	163000	118293740	5860	5860	5860	5860	0
135	20231227	162900	118293740	5860	5860	5860	5860	0
136	20231227	162800	118293740	5860	5860	5860	5860	0
137	20231227	162700	118293740	5860	5860	5860	5860	0
138	20231227	162600	118293740	5860	5860	5860	5860	0
139	20231227	162500	118293740	5860	5860	5860	5860	0
140	20231227	162400	118293740	5860	5860	5860	5860	0
141	20231227	162300	118293740	5860	5860	5860	5860	0
142	20231227	162200	118293740	5860	5860	5860	5860	0
143	20231227	162100	118293740	5860	5860	5860	5860	0
144	20231227	162000	118293740	5860	5860	5860	5860	0
145	20231227	161900	118293740	5860	5860	5860	5860	0
146	20231227	161800	118293740	5860	5860	5860	5860	0
147	20231227	161700	118293740	5860	5860	5860	5860	0
148	20231227	161600	118293740	5860	5860	5860	5860	0
149	20231227	161500	118293740	5860	5860	5860	5860	0
150	20231227	161400	118293740	5860	5860	5860	5860	0
151	20231227	161300	118293740	5860	5860	5860	5860	0
152	20231227	161200	118293740	5860	5860	5860	5860	97
153	20231227	161100	118293740	5860	5860	5860	5860	0
154	20231227	161000	118293740	5860	5860	5860	5860	0
155	20231227	160900	118293740	5860	5860	5860	5860	0
156	20231227	160800	118293740	5860	5860	5860	5860	0
157	20231227	160700	118293740	5860	5860	5860	5860	0
158	20231227	160600	118293740	5860	5860	5860	5860	0
159	20231227	160500	118293740	5860	5860	5860	5860	0
160	20231227	160400	118293740	5860	5860	5860	5860	0
161	20231227	160300	118293740	5860	5860	5860	5860	0
162	20231227	160200	118293740	5860	5860	5860	5860	0
163	20231227	160100	118293740	5860	5860	5860	5860	0
164	20231227	160000	118293740	5860	5860	5860	5860	0
165	20231227	155900	118293740	5860	5860	5860	5860	0
166	20231227	155800	118293740	5860	5860	5860	5860	0
167	20231227	155700	118293740	5860	5860	5860	5860	0
168	20231227	155600	118293740	5860	5860	5860	5860	0
169	20231227	155500	118293740	5860	5860	5860	5860	0
170	20231227	155400	118293740	5860	5860	5860	5860	0
171	20231227	155300	118293740	5860	5860	5860	5860	0
172	20231227	155200	118293740	5860	5860	5860	5860	0
173	20231227	155100	118293740	5860	5860	5860	5860	0
174	20231227	155000	118293740	5860	5860	5860	5860	0
175	20231227	154900	118293740	5860	5860	5860	5860	0
176	20231227	154800	118293740	5860	5860	5860	5860	0
177	20231227	154700	118293740	5860	5860	5860	5860	0
178	20231227	154600	118293740	5860	5860	5860	5860	0
179	20231227	154500	118293740	5860	5860	5860	5860	0
180	20231227	154400	118293740	5860	5860	5860	5860	0
181	20231227	154300	118293740	5860	5860	5860	5860	0
182	20231227	154200	118293740	5860	5860	5860	5860	97
183	20231227	154100	118293740	5860	5860	5860	5860	0
184	20231227	154000	118293740	5860	5860	5860	5860	0
185	20231227	153900	118293740	5860	5860	5860	5860	0
186	20231227	153800	118293740	5860	5860	5860	5860	0
187	20231227	153700	118293740	5860	5860	5860	5860	0
188	20231227	153600	118293740	5860	5860	5860	5860	0
189	20231227	153500	118293740	5860	5860	5860	5860	0
190	20231227	153400	118293740	5860	5860	5860	5860	0
191	20231227	153300	118293740	5860	5860	5860	5860	0
192	20231227	153200	118293740	5860	5860	5860	5860	0
193	20231227	153100	118293740	5860	5860	5860	5860	0
194	20231227	153000	118293740	5860	5860	5860	5860	97
195	20231227	152900	117725320	5860	5860	5860	5860	0
196	20231227	152800	117725320	5860	5860	5860	5860	0
197	20231227	152700	117725320	5860	5860	5860	5860	0
198	20231227	152600	117725320	5860	5860	5860	5860	0
199	20231227	152500	117725320	5860	5860	5860	5860	0
200	20231227	152400	117725320	5860	5860	5860	5860	0
201	20231227	152300	117725320	5860	5860	5860	5860	0
202	20231227	152200	117725320	5860	5860	5860	5860	0
203	20231227	152100	117725320	5860	5860	5860	5860	0
204	20231227	152000	117725320	5860	5860	5860	5860	0
205	20231227	151900	117725320	5860	5850	5860	5850	100
206	20231227	151800	117140280	5820	5820	5820	5820	29
207	20231227	151700	116971500	5860	5860	5860	5860	0
208	20231227	151600	116971500	5860	5860	5860	5860	0
209	20231227	151500	116971500	5860	5860	5860	5860	6
210	20231227	151400	116936340	5890	5860	5890	5860	165
211	20231227	151300	115969410	5900	5860	5900	5860	410
212	20231227	151200	113566570	5860	5820	5860	5820	720
213	20231227	151100	109369700	5810	5810	5810	5810	0
214	20231227	151000	109369700	5810	5810	5810	5810	9
215	20231227	150900	109317410	5840	5840	5840	5840	0
216	20231227	150800	109317410	5840	5840	5840	5840	0
217	20231227	150700	109317410	5840	5840	5840	5840	0
218	20231227	150600	109317410	5840	5840	5840	5840	0
219	20231227	150500	109317410	5840	5840	5840	5840	0
220	20231227	150400	109317410	5840	5840	5840	5840	0
221	20231227	150300	109317410	5840	5840	5840	5840	0
222	20231227	150200	109317410	5840	5810	5840	5810	55
223	20231227	150100	108996950	5800	5800	5800	5800	0
224	20231227	150000	108996950	5800	5820	5820	5800	1000
225	20231227	145900	103192260	5860	5830	5860	5800	2018
226	20231227	145800	91478210	5880	5880	5880	5880	0
227	20231227	145700	91478210	5880	5880	5880	5880	0
228	20231227	145600	91478210	5880	5880	5880	5880	0
229	20231227	145500	91478210	5880	5880	5880	5880	2
230	20231227	145400	91466450	5900	5900	5900	5900	0
231	20231227	145300	91466450	5900	5900	5900	5900	0
232	20231227	145200	91466450	5900	5900	5900	5900	0
233	20231227	145100	91466450	5900	5900	5900	5900	0
234	20231227	145000	91466450	5900	5900	5900	5900	0
235	20231227	144900	91466450	5900	5900	5900	5900	0
236	20231227	144800	91466450	5900	5900	5900	5900	0
237	20231227	144700	91466450	5900	5900	5900	5900	0
238	20231227	144600	91466450	5900	5900	5900	5900	0
239	20231227	144500	91466450	5900	5900	5900	5900	0
240	20231227	144400	91466450	5900	5900	5900	5900	0
241	20231227	144300	91466450	5900	5900	5900	5900	0
242	20231227	144200	91466450	5900	5900	5900	5900	0
243	20231227	144100	91466450	5900	5900	5900	5900	0
244	20231227	144000	91466450	5900	5900	5900	5900	0
245	20231227	143900	91466450	5900	5900	5900	5900	0
246	20231227	143800	91466450	5900	5900	5900	5900	0
247	20231227	143700	91466450	5900	5900	5900	5900	0
248	20231227	143600	91466450	5900	5900	5900	5900	0
249	20231227	143500	91466450	5900	5900	5900	5900	0
250	20231227	143400	91466450	5900	5900	5900	5900	0
251	20231227	143300	91466450	5900	5900	5900	5900	0
252	20231227	143200	91466450	5900	5900	5900	5900	0
253	20231227	143100	91466450	5900	5880	5900	5880	169
254	20231227	143000	90470720	5900	5900	5900	5900	0
255	20231227	142900	90470720	5900	5900	5900	5900	0
256	20231227	142800	90470720	5900	5900	5900	5900	0
257	20231227	142700	90470720	5900	5900	5900	5900	0
258	20231227	142600	90470720	5900	5900	5900	5900	0
259	20231227	142500	90470720	5900	5900	5900	5900	0
260	20231227	142400	90470720	5900	5900	5900	5900	0
261	20231227	142300	90470720	5900	5900	5900	5900	0
262	20231227	142200	90470720	5900	5880	5900	5880	30
263	20231227	142100	90294090	5900	5880	5900	5880	80
264	20231227	142000	89822880	5890	5890	5890	5890	0
265	20231227	141900	89822880	5890	5880	5890	5880	3
266	20231227	141800	89805230	5890	5890	5890	5890	10
267	20231227	141700	89746330	5880	5880	5880	5880	0
268	20231227	141600	89746330	5880	5880	5880	5880	0
269	20231227	141500	89746330	5880	5880	5880	5880	0
270	20231227	141400	89746330	5880	5880	5880	5880	0
271	20231227	141300	89746330	5880	5880	5880	5880	0
272	20231227	141200	89746330	5880	5880	5880	5880	0
273	20231227	141100	89746330	5880	5880	5880	5880	0
274	20231227	141000	89746330	5880	5880	5880	5880	0
275	20231227	140900	89746330	5880	5880	5880	5880	0
276	20231227	140800	89746330	5880	5880	5880	5880	0
277	20231227	140700	89746330	5880	5880	5880	5880	0
278	20231227	140600	89746330	5880	5880	5880	5880	0
279	20231227	140500	89746330	5880	5880	5880	5880	0
280	20231227	140400	89746330	5880	5880	5880	5880	0
281	20231227	140300	89746330	5880	5880	5880	5880	0
282	20231227	140200	89746330	5880	5880	5880	5880	0
283	20231227	140100	89746330	5880	5880	5880	5880	0
284	20231227	140000	89746330	5880	5880	5880	5880	0
285	20231227	135900	89746330	5880	5880	5880	5880	500
286	20231227	135800	86806330	5880	5880	5880	5880	2
287	20231227	135700	86794570	5880	5880	5880	5880	0
288	20231227	135600	86794570	5880	5880	5880	5880	0
289	20231227	135500	86794570	5880	5880	5880	5880	0
290	20231227	135400	86794570	5880	5880	5880	5880	0
291	20231227	135300	86794570	5880	5880	5880	5880	1
292	20231227	135200	86788690	5860	5860	5860	5860	0
293	20231227	135100	86788690	5860	5860	5860	5860	0
294	20231227	135000	86788690	5860	5860	5860	5860	43
295	20231227	134900	86536710	5900	5900	5900	5900	0
296	20231227	134800	86536710	5900	5900	5900	5900	0
297	20231227	134700	86536710	5900	5900	5900	5900	0
298	20231227	134600	86536710	5900	5900	5900	5900	0
299	20231227	134500	86536710	5900	5830	5900	5830	580
300	20231227	134400	83150910	5830	5830	5830	5830	0
301	20231227	134300	83150910	5830	5830	5830	5830	0
302	20231227	134200	83150910	5830	5830	5830	5830	0
303	20231227	134100	83150910	5830	5830	5830	5830	0
304	20231227	134000	83150910	5830	5830	5830	5830	0
305	20231227	133900	83150910	5830	5830	5830	5830	0
306	20231227	133800	83150910	5830	5830	5830	5830	0
307	20231227	133700	83150910	5830	5830	5830	5830	0
308	20231227	133600	83150910	5830	5830	5830	5830	0
309	20231227	133500	83150910	5830	5830	5830	5830	0
310	20231227	133400	83150910	5830	5830	5830	5830	0
311	20231227	133300	83150910	5830	5820	5830	5820	90
312	20231227	133200	82627100	5790	5790	5790	5790	0
313	20231227	133100	82627100	5790	5790	5790	5790	0
314	20231227	133000	82627100	5790	5790	5790	5790	0
315	20231227	132900	82627100	5790	5790	5790	5790	50
316	20231227	132800	82337600	5790	5800	5800	5790	150
317	20231227	132700	81469090	5790	5790	5790	5790	0
318	20231227	132600	81469090	5790	5790	5790	5790	0
319	20231227	132500	81469090	5790	5790	5790	5790	0
320	20231227	132400	81469090	5790	5790	5790	5790	0
321	20231227	132300	81469090	5790	5790	5790	5790	5
322	20231227	132200	81440140	5820	5820	5820	5820	0
323	20231227	132100	81440140	5820	5820	5820	5820	0
324	20231227	132000	81440140	5820	5820	5820	5820	0
325	20231227	131900	81440140	5820	5820	5820	5820	0
326	20231227	131800	81440140	5820	5820	5820	5820	0
327	20231227	131700	81440140	5820	5820	5820	5820	0
328	20231227	131600	81440140	5820	5820	5820	5820	0
329	20231227	131500	81440140	5820	5820	5820	5820	0
330	20231227	131400	81440140	5820	5820	5820	5820	0
331	20231227	131300	81440140	5820	5820	5820	5820	0
332	20231227	131200	81440140	5820	5820	5820	5820	0
333	20231227	131100	81440140	5820	5820	5820	5820	1
334	20231227	131000	81434320	5820	5820	5820	5820	0
335	20231227	130900	81434320	5820	5820	5820	5820	0
336	20231227	130800	81434320	5820	5820	5820	5820	0
337	20231227	130700	81434320	5820	5820	5820	5820	0
338	20231227	130600	81434320	5820	5820	5820	5820	1
339	20231227	130500	81428500	5820	5820	5820	5820	0
340	20231227	130400	81428500	5820	5820	5820	5820	0
341	20231227	130300	81428500	5820	5820	5820	5820	0
342	20231227	130200	81428500	5820	5820	5820	5820	35
343	20231227	130100	81224800	5820	5820	5820	5820	0
344	20231227	130000	81224800	5820	5820	5820	5820	9
345	20231227	125900	81172420	5830	5830	5830	5830	0
346	20231227	125800	81172420	5830	5830	5830	5830	0
347	20231227	125700	81172420	5830	5830	5830	5830	0
348	20231227	125600	81172420	5830	5830	5830	5830	1
349	20231227	125500	81166590	5780	5780	5780	5780	0
350	20231227	125400	81166590	5780	5780	5780	5780	0
351	20231227	125300	81166590	5780	5830	5830	5780	500
352	20231227	125200	78274900	5850	5850	5850	5850	0
353	20231227	125100	78274900	5850	5850	5850	5850	0
354	20231227	125000	78274900	5850	5850	5850	5850	0
355	20231227	124900	78274900	5850	5850	5850	5850	0
356	20231227	124800	78274900	5850	5850	5850	5850	0
357	20231227	124700	78274900	5850	5850	5850	5850	16
358	20231227	124600	78181300	5850	5850	5850	5850	0
359	20231227	124500	78181300	5850	5850	5850	5850	0
360	20231227	124400	78181300	5850	5850	5850	5850	15
361	20231227	124300	78093550	5880	5880	5880	5880	0
362	20231227	124200	78093550	5880	5880	5880	5880	0
363	20231227	124100	78093550	5880	5880	5880	5880	14
364	20231227	124000	78011230	5880	5880	5880	5880	1
365	20231227	123900	78005350	5880	5880	5880	5880	0
366	20231227	123800	78005350	5880	5880	5880	5880	0
367	20231227	123700	78005350	5880	5880	5880	5880	0
368	20231227	123600	78005350	5880	5880	5880	5880	2000
369	20231227	123500	66245350	5880	5880	5880	5880	0
370	20231227	123400	66245350	5880	5880	5880	5880	0
371	20231227	123300	66245350	5880	5880	5880	5880	0
372	20231227	123200	66245350	5880	5880	5880	5880	28
373	20231227	123100	66080710	5880	5880	5880	5880	0
374	20231227	123000	66080710	5880	5880	5880	5880	0
375	20231227	122900	66080710	5880	5880	5880	5880	0
376	20231227	122800	66080710	5880	5880	5880	5880	0
377	20231227	122700	66080710	5880	5880	5880	5880	28
378	20231227	122600	65916070	5880	5900	5900	5880	20
379	20231227	122500	65798110	5900	5900	5900	5900	20
380	20231227	122400	65680110	5910	5910	5910	5910	0
381	20231227	122300	65680110	5910	5910	5910	5910	0
382	20231227	122200	65680110	5910	5910	5910	5910	0
383	20231227	122100	65680110	5910	5910	5910	5910	0
384	20231227	122000	65680110	5910	5910	5910	5910	0
385	20231227	121900	65680110	5910	5910	5910	5910	0
386	20231227	121800	65680110	5910	5910	5910	5910	0
387	20231227	121700	65680110	5910	5910	5910	5910	0
388	20231227	121600	65680110	5910	5910	5910	5910	0
389	20231227	121500	65680110	5910	5910	5910	5910	0
390	20231227	121400	65680110	5910	5910	5910	5910	0
391	20231227	121300	65680110	5910	5910	5910	5910	0
392	20231227	121200	65680110	5910	5910	5910	5910	0
393	20231227	121100	65680110	5910	5910	5910	5910	0
394	20231227	121000	65680110	5910	5910	5910	5910	0
395	20231227	120900	65680110	5910	5910	5910	5910	0
396	20231227	120800	65680110	5910	5910	5910	5910	0
397	20231227	120700	65680110	5910	5910	5910	5910	0
398	20231227	120600	65680110	5910	5910	5910	5910	0
399	20231227	120500	65680110	5910	5910	5910	5910	0
400	20231227	120400	65680110	5910	5910	5910	5910	0
401	20231227	120300	65680110	5910	5910	5910	5910	0
402	20231227	120200	65680110	5910	5910	5910	5910	0
403	20231227	120100	65680110	5910	5900	5910	5900	200
404	20231227	120000	64500040	5850	5890	5910	5850	175
405	20231227	115900	63468990	5910	5910	5910	5910	0
406	20231227	115800	63468990	5910	5910	5910	5910	0
407	20231227	115700	63468990	5910	5910	5910	5910	0
408	20231227	115600	63468990	5910	5910	5910	5910	0
409	20231227	115500	63468990	5910	5890	5910	5890	110
410	20231227	115400	62820040	5910	5910	5910	5910	4
411	20231227	115300	62796400	5850	5860	5860	5850	31
412	20231227	115200	62614760	5920	5850	5920	5850	303
413	20231227	115100	60839520	5850	5850	5850	5850	0
414	20231227	115000	60839520	5850	5850	5850	5850	150
415	20231227	114900	59962020	5850	5850	5850	5850	3
416	20231227	114800	59944470	5850	5850	5850	5850	0
417	20231227	114700	59944470	5850	5850	5850	5850	0
418	20231227	114600	59944470	5850	5850	5850	5850	0
419	20231227	114500	59944470	5850	5850	5850	5850	0
420	20231227	114400	59944470	5850	5850	5850	5850	0
421	20231227	114300	59944470	5850	5850	5850	5850	60
422	20231227	114200	59593470	5920	5920	5920	5920	0
423	20231227	114100	59593470	5920	5910	5920	5910	10
424	20231227	114000	59534360	5910	5860	5910	5840	775
425	20231227	113900	54990090	5900	5830	5920	5830	900
426	20231227	113800	49692560	5800	5800	5800	5800	0
427	20231227	113700	49692560	5800	5800	5800	5800	0
428	20231227	113600	49692560	5800	5800	5800	5800	11
429	20231227	113500	49628760	5830	5830	5830	5830	0
430	20231227	113400	49628760	5830	5830	5830	5830	0
431	20231227	113300	49628760	5830	5830	5830	5830	0
432	20231227	113200	49628760	5830	5830	5830	5830	0
433	20231227	113100	49628760	5830	5830	5830	5830	59
434	20231227	113000	49284790	5920	5810	5920	5810	650
435	20231227	112900	45493830	5840	5840	5840	5840	0
436	20231227	112800	45493830	5840	5840	5840	5840	0
437	20231227	112700	45493830	5840	5840	5840	5840	0
438	20231227	112600	45493830	5840	5840	5840	5840	0
439	20231227	112500	45493830	5840	5840	5840	5840	0
440	20231227	112400	45493830	5840	5840	5840	5840	0
441	20231227	112300	45493830	5840	5840	5840	5840	0
442	20231227	112200	45493830	5840	5840	5840	5840	0
443	20231227	112100	45493830	5840	5840	5840	5840	0
444	20231227	112000	45493830	5840	5840	5840	5840	0
445	20231227	111900	45493830	5840	5840	5840	5840	0
446	20231227	111800	45493830	5840	5840	5840	5840	1
447	20231227	111700	45487990	5800	5800	5800	5800	10
448	20231227	111600	45429990	5800	5800	5800	5800	0
449	20231227	111500	45429990	5800	5800	5800	5800	0
450	20231227	111400	45429990	5800	5800	5800	5800	0
451	20231227	111300	45429990	5800	5800	5800	5800	0
452	20231227	111200	45429990	5800	5800	5800	5800	0
453	20231227	111100	45429990	5800	5800	5800	5800	0
454	20231227	111000	45429990	5800	5800	5800	5800	0
455	20231227	110900	45429990	5800	5800	5800	5800	300
456	20231227	110800	43689990	5810	5840	5840	5810	37
457	20231227	110700	43474630	5830	5830	5830	5830	10
458	20231227	110600	43416330	5830	5830	5830	5830	50
459	20231227	110500	43124830	5830	5830	5830	5830	460
460	20231227	110400	40443030	5830	5830	5830	5830	0
461	20231227	110300	40443030	5830	5830	5830	5830	0
462	20231227	110200	40443030	5830	5830	5830	5830	0
463	20231227	110100	40443030	5830	5830	5830	5830	0
464	20231227	110000	40443030	5830	5830	5830	5830	7
465	20231227	105900	40402220	5830	5830	5830	5830	0
466	20231227	105800	40402220	5830	5830	5830	5830	13
467	20231227	105700	40326430	5830	5830	5830	5830	0
468	20231227	105600	40326430	5830	5830	5830	5830	0
469	20231227	105500	40326430	5830	5830	5830	5830	0
470	20231227	105400	40326430	5830	5830	5830	5830	0
471	20231227	105300	40326430	5830	5830	5830	5830	0
472	20231227	105200	40326430	5830	5830	5830	5830	0
473	20231227	105100	40326430	5830	5830	5830	5830	0
474	20231227	105000	40326430	5830	5830	5830	5830	5
475	20231227	104900	40297280	5830	5830	5830	5830	0
476	20231227	104800	40297280	5830	5830	5830	5830	14
477	20231227	104700	40215660	5830	5830	5830	5830	0
478	20231227	104600	40215660	5830	5830	5830	5830	0
479	20231227	104500	40215660	5830	5830	5830	5830	0
480	20231227	104400	40215660	5830	5830	5830	5830	0
481	20231227	104300	40215660	5830	5830	5830	5830	0
482	20231227	104200	40215660	5830	5830	5830	5830	0
483	20231227	104100	40215660	5830	5830	5830	5830	0
484	20231227	104000	40215660	5830	5830	5830	5830	0
485	20231227	103900	40215660	5830	5830	5830	5830	1
486	20231227	103800	40209830	5840	5840	5840	5840	0
487	20231227	103700	40209830	5840	5840	5840	5840	0
488	20231227	103600	40209830	5840	5840	5840	5840	0
489	20231227	103500	40209830	5840	5830	5840	5830	70
490	20231227	103400	39801700	5790	5790	5790	5790	0
491	20231227	103300	39801700	5790	5790	5790	5790	0
492	20231227	103200	39801700	5790	5820	5820	5790	500
493	20231227	103100	36902350	5820	5820	5820	5820	0
494	20231227	103000	36902350	5820	5820	5820	5820	0
495	20231227	102900	36902350	5820	5820	5820	5820	0
496	20231227	102800	36902350	5820	5820	5820	5820	0
497	20231227	102700	36902350	5820	5820	5820	5820	10
498	20231227	102600	36844150	5850	5850	5850	5850	1
499	20231227	102500	36838300	5860	5860	5860	5860	2
500	20231227	102400	36826580	5860	5860	5860	5860	0
501	20231227	102300	36826580	5860	5860	5860	5860	0
502	20231227	102200	36826580	5860	5860	5860	5860	0
503	20231227	102100	36826580	5860	5860	5860	5860	0
504	20231227	102000	36826580	5860	5860	5860	5860	0
505	20231227	101900	36826580	5860	5860	5860	5860	0
506	20231227	101800	36826580	5860	5860	5860	5860	0
507	20231227	101700	36826580	5860	5860	5860	5860	0
508	20231227	101600	36826580	5860	5860	5860	5860	0
509	20231227	101500	36826580	5860	5860	5860	5860	0
510	20231227	101400	36826580	5860	5860	5860	5860	0
511	20231227	101300	36826580	5860	5860	5860	5860	0
512	20231227	101200	36826580	5860	5820	5900	5820	432
513	20231227	101100	34296780	5820	5820	5820	5820	0
514	20231227	101000	34296780	5820	5820	5820	5820	17
515	20231227	100900	34197840	5820	5820	5820	5820	0
516	20231227	100800	34197840	5820	5820	5820	5820	1
517	20231227	100700	34192020	5810	5810	5810	5810	0
518	20231227	100600	34192020	5810	5810	5810	5810	0
519	20231227	100500	34192020	5810	5830	5830	5810	47
520	20231227	100400	33918610	5840	5840	5840	5840	47
521	20231227	100300	33644130	5840	5840	5840	5840	0
522	20231227	100200	33644130	5840	5840	5840	5840	47
523	20231227	100100	33369650	5840	5840	5840	5840	0
524	20231227	100000	33369650	5840	5840	5840	5840	0
525	20231227	095900	33369650	5840	5840	5840	5840	3
526	20231227	095800	33352130	5880	5880	5880	5880	0
527	20231227	095700	33352130	5880	5880	5880	5880	0
528	20231227	095600	33352130	5880	5880	5880	5880	0
529	20231227	095500	33352130	5880	5880	5880	5880	0
530	20231227	095400	33352130	5880	5880	5880	5880	0
531	20231227	095300	33352130	5880	5880	5880	5880	0
532	20231227	095200	33352130	5880	5880	5880	5880	0
533	20231227	095100	33352130	5880	5880	5880	5880	0
534	20231227	095000	33352130	5880	5870	5880	5870	18
535	20231227	094900	33246300	5880	5880	5880	5880	0
536	20231227	094800	33246300	5880	5880	5880	5880	0
537	20231227	094700	33246300	5880	5880	5880	5880	0
538	20231227	094600	33246300	5880	5880	5880	5880	0
539	20231227	094500	33246300	5880	5880	5880	5880	0
540	20231227	094400	33246300	5880	5880	5880	5880	0
541	20231227	094300	33246300	5880	5880	5880	5880	0
542	20231227	094200	33246300	5880	5880	5880	5880	0
543	20231227	094100	33246300	5880	5880	5880	5880	0
544	20231227	094000	33246300	5880	5880	5880	5880	0
545	20231227	093900	33246300	5880	5880	5880	5880	0
546	20231227	093800	33246300	5880	5880	5880	5880	0
547	20231227	093700	33246300	5880	5880	5880	5880	0
548	20231227	093600	33246300	5880	5850	5880	5850	3
549	20231227	093500	33228720	5880	5880	5880	5880	1
550	20231227	093400	33222840	5850	5850	5850	5850	3
551	20231227	093300	33205290	5880	5880	5880	5880	0
552	20231227	093200	33205290	5880	5880	5880	5880	2
553	20231227	093100	33193530	5870	5870	5870	5870	0
554	20231227	093000	33193530	5870	5870	5870	5870	0
555	20231227	092900	33193530	5870	5870	5870	5870	0
556	20231227	092800	33193530	5870	5870	5870	5870	0
557	20231227	092700	33193530	5870	5870	5870	5870	7
558	20231227	092600	33152440	5870	5870	5870	5870	0
559	20231227	092500	33152440	5870	5870	5870	5870	0
560	20231227	092400	33152440	5870	5870	5870	5870	0
561	20231227	092300	33152440	5870	5870	5870	5870	1
562	20231227	092200	33146570	5890	5890	5890	5890	0
563	20231227	092100	33146570	5890	5890	5890	5890	0
564	20231227	092000	33146570	5890	5890	5890	5890	0
565	20231227	091900	33146570	5890	5890	5890	5890	0
566	20231227	091800	33146570	5890	5890	5890	5890	1
567	20231227	091700	33140680	5860	5860	5860	5860	0
568	20231227	091600	33140680	5860	5860	5860	5860	88
569	20231227	091500	32625000	5860	5860	5860	5860	0
570	20231227	091400	32625000	5860	5920	5920	5860	322
571	20231227	091300	30731580	5860	5860	5860	5860	0
572	20231227	091200	30731580	5860	5860	5860	5860	69
573	20231227	091100	30327240	5940	5940	5940	5940	3800
574	20231227	091000	7755240	5950	5950	5950	5950	86
575	20231227	090900	7243540	5990	5940	5990	5940	101
576	20231227	090800	6642000	5940	5800	5990	5800	405
577	20231227	090700	4230280	5930	5860	5930	5860	340
578	20231227	090600	2227580	5890	5900	5930	5890	103
579	20231227	090500	1619850	5890	5890	5890	5890	0
580	20231227	090400	1619850	5890	5890	5890	5890	0
581	20231227	090300	1619850	5890	5890	5890	5890	0
582	20231227	090200	1619850	5890	5890	5890	5890	25
583	20231227	090100	1472600	5890	5880	5890	5880	10
584	20231227	090000	1413780	5900	5770	5900	5770	245