KissMeData/190650/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	203400	26010650	5880	5880	5880	5880	365
3	20231228	203300	26010650	5880	5880	5880	5880	0
4	20231228	203200	26010650	5880	5880	5880	5880	0
5	20231228	203100	26010650	5880	5880	5880	5880	0
6	20231228	203000	26010650	5880	5880	5880	5880	0
7	20231228	202900	26010650	5880	5880	5880	5880	0
8	20231228	202800	26010650	5880	5880	5880	5880	0
9	20231228	202700	26010650	5880	5880	5880	5880	0
10	20231228	202600	26010650	5880	5880	5880	5880	0
11	20231228	202500	26010650	5880	5880	5880	5880	0
12	20231228	202400	26010650	5880	5880	5880	5880	0
13	20231228	202300	26010650	5880	5880	5880	5880	0
14	20231228	202200	26010650	5880	5880	5880	5880	0
15	20231228	202100	26010650	5880	5880	5880	5880	0
16	20231228	202000	26010650	5880	5880	5880	5880	0
17	20231228	201900	26010650	5880	5880	5880	5880	0
18	20231228	201800	26010650	5880	5880	5880	5880	0
19	20231228	201700	26010650	5880	5880	5880	5880	0
20	20231228	201600	26010650	5880	5880	5880	5880	0
21	20231228	201500	26010650	5880	5880	5880	5880	0
22	20231228	201400	26010650	5880	5880	5880	5880	0
23	20231228	201300	26010650	5880	5880	5880	5880	0
24	20231228	201200	26010650	5880	5880	5880	5880	0
25	20231228	201100	26010650	5880	5880	5880	5880	0
26	20231228	201000	26010650	5880	5880	5880	5880	0
27	20231228	200900	26010650	5880	5880	5880	5880	0
28	20231228	200800	26010650	5880	5880	5880	5880	0
29	20231228	200700	26010650	5880	5880	5880	5880	0
30	20231228	200600	26010650	5880	5880	5880	5880	0
31	20231228	200500	26010650	5880	5880	5880	5880	0
32	20231228	200400	26010650	5880	5880	5880	5880	365
33	20231228	200300	26010650	5880	5880	5880	5880	0
34	20231228	200200	26010650	5880	5880	5880	5880	0
35	20231228	200100	26010650	5880	5880	5880	5880	0
36	20231228	200000	26010650	5880	5880	5880	5880	0
37	20231228	195900	26010650	5880	5880	5880	5880	0
38	20231228	195800	26010650	5880	5880	5880	5880	0
39	20231228	195700	26010650	5880	5880	5880	5880	0
40	20231228	195600	26010650	5880	5880	5880	5880	0
41	20231228	195500	26010650	5880	5880	5880	5880	0
42	20231228	195400	26010650	5880	5880	5880	5880	0
43	20231228	195300	26010650	5880	5880	5880	5880	0
44	20231228	195200	26010650	5880	5880	5880	5880	0
45	20231228	195100	26010650	5880	5880	5880	5880	0
46	20231228	195000	26010650	5880	5880	5880	5880	0
47	20231228	194900	26010650	5880	5880	5880	5880	0
48	20231228	194800	26010650	5880	5880	5880	5880	0
49	20231228	194700	26010650	5880	5880	5880	5880	0
50	20231228	194600	26010650	5880	5880	5880	5880	0
51	20231228	194500	26010650	5880	5880	5880	5880	0
52	20231228	194400	26010650	5880	5880	5880	5880	0
53	20231228	194300	26010650	5880	5880	5880	5880	0
54	20231228	194200	26010650	5880	5880	5880	5880	0
55	20231228	194100	26010650	5880	5880	5880	5880	0
56	20231228	194000	26010650	5880	5880	5880	5880	0
57	20231228	193900	26010650	5880	5880	5880	5880	0
58	20231228	193800	26010650	5880	5880	5880	5880	0
59	20231228	193700	26010650	5880	5880	5880	5880	0
60	20231228	193600	26010650	5880	5880	5880	5880	0
61	20231228	193500	26010650	5880	5880	5880	5880	0
62	20231228	193400	26010650	5880	5880	5880	5880	365
63	20231228	193300	26010650	5880	5880	5880	5880	0
64	20231228	193200	26010650	5880	5880	5880	5880	0
65	20231228	193100	26010650	5880	5880	5880	5880	0
66	20231228	193000	26010650	5880	5880	5880	5880	0
67	20231228	192900	26010650	5880	5880	5880	5880	0
68	20231228	192800	26010650	5880	5880	5880	5880	0
69	20231228	192700	26010650	5880	5880	5880	5880	0
70	20231228	192600	26010650	5880	5880	5880	5880	0
71	20231228	192500	26010650	5880	5880	5880	5880	0
72	20231228	192400	26010650	5880	5880	5880	5880	0
73	20231228	192300	26010650	5880	5880	5880	5880	0
74	20231228	192200	26010650	5880	5880	5880	5880	0
75	20231228	192100	26010650	5880	5880	5880	5880	0
76	20231228	192000	26010650	5880	5880	5880	5880	0
77	20231228	191900	26010650	5880	5880	5880	5880	0
78	20231228	191800	26010650	5880	5880	5880	5880	0
79	20231228	191700	26010650	5880	5880	5880	5880	0
80	20231228	191600	26010650	5880	5880	5880	5880	0
81	20231228	191500	26010650	5880	5880	5880	5880	0
82	20231228	191400	26010650	5880	5880	5880	5880	0
83	20231228	191300	26010650	5880	5880	5880	5880	0
84	20231228	191200	26010650	5880	5880	5880	5880	0
85	20231228	191100	26010650	5880	5880	5880	5880	0
86	20231228	191000	26010650	5880	5880	5880	5880	0
87	20231228	190900	26010650	5880	5880	5880	5880	0
88	20231228	190800	26010650	5880	5880	5880	5880	0
89	20231228	190700	26010650	5880	5880	5880	5880	0
90	20231228	190600	26010650	5880	5880	5880	5880	0
91	20231228	190500	26010650	5880	5880	5880	5880	0
92	20231228	190400	26010650	5880	5880	5880	5880	365
93	20231228	190300	26010650	5880	5880	5880	5880	0
94	20231228	190200	26010650	5880	5880	5880	5880	0
95	20231228	190100	26010650	5880	5880	5880	5880	0
96	20231228	190000	26010650	5880	5880	5880	5880	0
97	20231228	185900	26010650	5880	5880	5880	5880	0
98	20231228	185800	26010650	5880	5880	5880	5880	0
99	20231228	185700	26010650	5880	5880	5880	5880	0
100	20231228	185600	26010650	5880	5880	5880	5880	0
101	20231228	185500	26010650	5880	5880	5880	5880	0
102	20231228	185400	26010650	5880	5880	5880	5880	0
103	20231228	185300	26010650	5880	5880	5880	5880	0
104	20231228	185200	26010650	5880	5880	5880	5880	0
105	20231228	185100	26010650	5880	5880	5880	5880	0
106	20231228	185000	26010650	5880	5880	5880	5880	0
107	20231228	184900	26010650	5880	5880	5880	5880	0
108	20231228	184800	26010650	5880	5880	5880	5880	0
109	20231228	184700	26010650	5880	5880	5880	5880	0
110	20231228	184600	26010650	5880	5880	5880	5880	0
111	20231228	184500	26010650	5880	5880	5880	5880	0
112	20231228	184400	26010650	5880	5880	5880	5880	0
113	20231228	184300	26010650	5880	5880	5880	5880	0
114	20231228	184200	26010650	5880	5880	5880	5880	0
115	20231228	184100	26010650	5880	5880	5880	5880	0
116	20231228	184000	26010650	5880	5880	5880	5880	0
117	20231228	183900	26010650	5880	5880	5880	5880	0
118	20231228	183800	26010650	5880	5880	5880	5880	0
119	20231228	183700	26010650	5880	5880	5880	5880	0
120	20231228	183600	26010650	5880	5880	5880	5880	0
121	20231228	183500	26010650	5880	5880	5880	5880	0
122	20231228	183400	26010650	5880	5880	5880	5880	365
123	20231228	183300	26010650	5880	5880	5880	5880	0
124	20231228	183200	26010650	5880	5880	5880	5880	0
125	20231228	183100	26010650	5880	5880	5880	5880	0
126	20231228	183000	26010650	5880	5880	5880	5880	0
127	20231228	182900	26010650	5880	5880	5880	5880	0
128	20231228	182800	26010650	5880	5880	5880	5880	0
129	20231228	182700	26010650	5880	5880	5880	5880	0
130	20231228	182600	26010650	5880	5880	5880	5880	0
131	20231228	182500	26010650	5880	5880	5880	5880	0
132	20231228	182400	26010650	5880	5880	5880	5880	0
133	20231228	182300	26010650	5880	5880	5880	5880	0
134	20231228	182200	26010650	5880	5880	5880	5880	0
135	20231228	182100	26010650	5880	5880	5880	5880	0
136	20231228	182000	26010650	5880	5880	5880	5880	0
137	20231228	181900	26010650	5880	5880	5880	5880	0
138	20231228	181800	26010650	5880	5880	5880	5880	0
139	20231228	181700	26010650	5880	5880	5880	5880	0
140	20231228	181600	26010650	5880	5880	5880	5880	0
141	20231228	181500	26010650	5880	5880	5880	5880	0
142	20231228	181400	26010650	5880	5880	5880	5880	0
143	20231228	181300	26010650	5880	5880	5880	5880	0
144	20231228	181200	26010650	5880	5880	5880	5880	0
145	20231228	181100	26010650	5880	5880	5880	5880	0
146	20231228	181000	26010650	5880	5880	5880	5880	0
147	20231228	180900	26010650	5880	5880	5880	5880	0
148	20231228	180800	26010650	5880	5880	5880	5880	0
149	20231228	180700	26010650	5880	5880	5880	5880	0
150	20231228	180600	26010650	5880	5880	5880	5880	0
151	20231228	180500	26010650	5880	5880	5880	5880	0
152	20231228	180400	26010650	5880	5880	5880	5880	365
153	20231228	180300	26010650	5880	5880	5880	5880	0
154	20231228	180200	26010650	5880	5880	5880	5880	0
155	20231228	180100	26010650	5880	5880	5880	5880	0
156	20231228	180000	26010650	5880	5880	5880	5880	0
157	20231228	175900	26010650	5880	5880	5880	5880	0
158	20231228	175800	26010650	5880	5880	5880	5880	0
159	20231228	175700	26010650	5880	5880	5880	5880	0
160	20231228	175600	26010650	5880	5880	5880	5880	0
161	20231228	175500	26010650	5880	5880	5880	5880	0
162	20231228	175400	26010650	5880	5880	5880	5880	0
163	20231228	175300	26010650	5880	5880	5880	5880	0
164	20231228	175200	26010650	5880	5880	5880	5880	0
165	20231228	175100	26010650	5880	5880	5880	5880	0
166	20231228	175000	26010650	5880	5880	5880	5880	0
167	20231228	174900	26010650	5880	5880	5880	5880	0
168	20231228	174800	26010650	5880	5880	5880	5880	0
169	20231228	174700	26010650	5880	5880	5880	5880	0
170	20231228	174600	26010650	5880	5880	5880	5880	0
171	20231228	174500	26010650	5880	5880	5880	5880	0
172	20231228	174400	26010650	5880	5880	5880	5880	0
173	20231228	174300	26010650	5880	5880	5880	5880	0
174	20231228	174200	26010650	5880	5880	5880	5880	0
175	20231228	174100	26010650	5880	5880	5880	5880	0
176	20231228	174000	26010650	5880	5880	5880	5880	0
177	20231228	173900	26010650	5880	5880	5880	5880	0
178	20231228	173800	26010650	5880	5880	5880	5880	0
179	20231228	173700	26010650	5880	5880	5880	5880	0
180	20231228	173600	26010650	5880	5880	5880	5880	0
181	20231228	173500	26010650	5880	5880	5880	5880	0
182	20231228	173400	26010650	5880	5880	5880	5880	365
183	20231228	173300	26010650	5880	5880	5880	5880	0
184	20231228	173200	26010650	5880	5880	5880	5880	0
185	20231228	173100	26010650	5880	5880	5880	5880	0
186	20231228	173000	26010650	5880	5880	5880	5880	0
187	20231228	172900	26010650	5880	5880	5880	5880	0
188	20231228	172800	26010650	5880	5880	5880	5880	0
189	20231228	172700	26010650	5880	5880	5880	5880	0
190	20231228	172600	26010650	5880	5880	5880	5880	0
191	20231228	172500	26010650	5880	5880	5880	5880	0
192	20231228	172400	26010650	5880	5880	5880	5880	0
193	20231228	172300	26010650	5880	5880	5880	5880	0
194	20231228	172200	26010650	5880	5880	5880	5880	0
195	20231228	172100	26010650	5880	5880	5880	5880	0
196	20231228	172000	26010650	5880	5880	5880	5880	0
197	20231228	171900	26010650	5880	5880	5880	5880	0
198	20231228	171800	26010650	5880	5880	5880	5880	0
199	20231228	171700	26010650	5880	5880	5880	5880	0
200	20231228	171600	26010650	5880	5880	5880	5880	0
201	20231228	171500	26010650	5880	5880	5880	5880	0
202	20231228	171400	26010650	5880	5880	5880	5880	0
203	20231228	171300	26010650	5880	5880	5880	5880	0
204	20231228	171200	26010650	5880	5880	5880	5880	0
205	20231228	171100	26010650	5880	5880	5880	5880	0
206	20231228	171000	26010650	5880	5880	5880	5880	0
207	20231228	170900	26010650	5880	5880	5880	5880	0
208	20231228	170800	26010650	5880	5880	5880	5880	0
209	20231228	170700	26010650	5880	5880	5880	5880	0
210	20231228	170600	26010650	5880	5880	5880	5880	0
211	20231228	170500	26010650	5880	5880	5880	5880	0
212	20231228	170400	26010650	5880	5880	5880	5880	365
213	20231228	170300	26010650	5880	5880	5880	5880	0
214	20231228	170200	26010650	5880	5880	5880	5880	0
215	20231228	170100	26010650	5880	5880	5880	5880	0
216	20231228	170000	26010650	5880	5880	5880	5880	0
217	20231228	165900	26010650	5880	5880	5880	5880	0
218	20231228	165800	26010650	5880	5880	5880	5880	0
219	20231228	165700	26010650	5880	5880	5880	5880	0
220	20231228	165600	26010650	5880	5880	5880	5880	0
221	20231228	165500	26010650	5880	5880	5880	5880	0
222	20231228	165400	26010650	5880	5880	5880	5880	0
223	20231228	165300	26010650	5880	5880	5880	5880	0
224	20231228	165200	26010650	5880	5880	5880	5880	0
225	20231228	165100	26010650	5880	5880	5880	5880	0
226	20231228	165000	26010650	5880	5880	5880	5880	0
227	20231228	164900	26010650	5880	5880	5880	5880	0
228	20231228	164800	26010650	5880	5880	5880	5880	0
229	20231228	164700	26010650	5880	5880	5880	5880	0
230	20231228	164600	26010650	5880	5880	5880	5880	0
231	20231228	164500	26010650	5880	5880	5880	5880	0
232	20231228	164400	26010650	5880	5880	5880	5880	0
233	20231228	164300	26010650	5880	5880	5880	5880	0
234	20231228	164200	26010650	5880	5880	5880	5880	0
235	20231228	164100	26010650	5880	5880	5880	5880	0
236	20231228	164000	26010650	5880	5880	5880	5880	0
237	20231228	163900	26010650	5880	5880	5880	5880	0
238	20231228	163800	26010650	5880	5880	5880	5880	0
239	20231228	163700	26010650	5880	5880	5880	5880	0
240	20231228	163600	26010650	5880	5880	5880	5880	0
241	20231228	163500	26010650	5880	5880	5880	5880	0
242	20231228	163400	26010650	5880	5880	5880	5880	365
243	20231228	163300	26010650	5880	5880	5880	5880	0
244	20231228	163200	26010650	5880	5880	5880	5880	0
245	20231228	163100	26010650	5880	5880	5880	5880	0
246	20231228	163000	26010650	5880	5880	5880	5880	0
247	20231228	162900	26010650	5880	5880	5880	5880	0
248	20231228	162800	26010650	5880	5880	5880	5880	0
249	20231228	162700	26010650	5880	5880	5880	5880	0
250	20231228	162600	26010650	5880	5880	5880	5880	0
251	20231228	162500	26010650	5880	5880	5880	5880	0
252	20231228	162400	26010650	5880	5880	5880	5880	0
253	20231228	162300	26010650	5880	5880	5880	5880	0
254	20231228	162200	26010650	5880	5880	5880	5880	0
255	20231228	162100	26010650	5880	5880	5880	5880	0
256	20231228	162000	26010650	5880	5880	5880	5880	0
257	20231228	161900	26010650	5880	5880	5880	5880	0
258	20231228	161800	26010650	5880	5880	5880	5880	0
259	20231228	161700	26010650	5880	5880	5880	5880	0
260	20231228	161600	26010650	5880	5880	5880	5880	0
261	20231228	161500	26010650	5880	5880	5880	5880	0
262	20231228	161400	26010650	5880	5880	5880	5880	0
263	20231228	161300	26010650	5880	5880	5880	5880	0
264	20231228	161200	26010650	5880	5880	5880	5880	0
265	20231228	161100	26010650	5880	5880	5880	5880	0
266	20231228	161000	26010650	5880	5880	5880	5880	0
267	20231228	160900	26010650	5880	5880	5880	5880	0
268	20231228	160800	26010650	5880	5880	5880	5880	0
269	20231228	160700	26010650	5880	5880	5880	5880	0
270	20231228	160600	26010650	5880	5880	5880	5880	0
271	20231228	160500	26010650	5880	5880	5880	5880	0
272	20231228	160400	26010650	5880	5880	5880	5880	365
273	20231228	160300	26010650	5880	5880	5880	5880	0
274	20231228	160200	26010650	5880	5880	5880	5880	0
275	20231228	160100	26010650	5880	5880	5880	5880	0
276	20231228	160000	26010650	5880	5880	5880	5880	0
277	20231228	155900	26010650	5880	5880	5880	5880	0
278	20231228	155800	26010650	5880	5880	5880	5880	0
279	20231228	155700	26010650	5880	5880	5880	5880	0
280	20231228	155600	26010650	5880	5880	5880	5880	0
281	20231228	155500	26010650	5880	5880	5880	5880	0
282	20231228	155400	26010650	5880	5880	5880	5880	0
283	20231228	155300	26010650	5880	5880	5880	5880	0
284	20231228	155200	26010650	5880	5880	5880	5880	0
285	20231228	155100	26010650	5880	5880	5880	5880	0
286	20231228	155000	26010650	5880	5880	5880	5880	0
287	20231228	154900	26010650	5880	5880	5880	5880	0
288	20231228	154800	26010650	5880	5880	5880	5880	0
289	20231228	154700	26010650	5880	5880	5880	5880	0
290	20231228	154600	26010650	5880	5880	5880	5880	0
291	20231228	154500	26010650	5880	5880	5880	5880	0
292	20231228	154400	26010650	5880	5880	5880	5880	0
293	20231228	154300	26010650	5880	5880	5880	5880	0
294	20231228	154200	26010650	5880	5880	5880	5880	0
295	20231228	154100	26010650	5880	5880	5880	5880	0
296	20231228	154000	26010650	5880	5880	5880	5880	0
297	20231228	153900	26010650	5880	5880	5880	5880	0
298	20231228	153800	26010650	5880	5880	5880	5880	0
299	20231228	153700	26010650	5880	5880	5880	5880	0
300	20231228	153600	26010650	5880	5880	5880	5880	0
301	20231228	153500	26010650	5880	5880	5880	5880	0
302	20231228	153400	26010650	5880	5880	5880	5880	365
303	20231228	153300	26010650	5880	5880	5880	5880	0
304	20231228	153200	26010650	5880	5880	5880	5880	0
305	20231228	153100	26010650	5880	5880	5880	5880	0
306	20231228	153000	26010650	5880	5880	5880	5880	365
307	20231228	152900	23864450	5870	5870	5870	5870	0
308	20231228	152800	23864450	5870	5870	5870	5870	0
309	20231228	152700	23864450	5870	5870	5870	5870	0
310	20231228	152600	23864450	5870	5870	5870	5870	0
311	20231228	152500	23864450	5870	5870	5870	5870	0
312	20231228	152400	23864450	5870	5870	5870	5870	0
313	20231228	152300	23864450	5870	5870	5870	5870	0
314	20231228	152200	23864450	5870	5870	5870	5870	0
315	20231228	152100	23864450	5870	5870	5870	5870	0
316	20231228	152000	23864450	5870	5870	5870	5870	0
317	20231228	151900	23864450	5870	5870	5870	5870	18
318	20231228	151800	23758790	5880	5880	5880	5880	0
319	20231228	151700	23758790	5880	5880	5880	5880	0
320	20231228	151600	23758790	5880	5850	5880	5850	21
321	20231228	151500	23635370	5880	5880	5880	5880	0
322	20231228	151400	23635370	5880	5880	5880	5880	0
323	20231228	151300	23635370	5880	5880	5880	5880	0
324	20231228	151200	23635370	5880	5880	5880	5880	0
325	20231228	151100	23635370	5880	5880	5880	5880	0
326	20231228	151000	23635370	5880	5870	5880	5870	37
327	20231228	150900	23418070	5880	5880	5880	5880	0
328	20231228	150800	23418070	5880	5880	5880	5880	0
329	20231228	150700	23418070	5880	5880	5880	5880	0
330	20231228	150600	23418070	5880	5880	5880	5880	0
331	20231228	150500	23418070	5880	5880	5880	5880	0
332	20231228	150400	23418070	5880	5880	5880	5880	0
333	20231228	150300	23418070	5880	5880	5880	5880	0
334	20231228	150200	23418070	5880	5880	5880	5880	0
335	20231228	150100	23418070	5880	5880	5880	5880	0
336	20231228	150000	23418070	5880	5880	5880	5880	0
337	20231228	145900	23418070	5880	5880	5880	5880	0
338	20231228	145800	23418070	5880	5870	5880	5870	23
339	20231228	145700	23282920	5870	5870	5870	5870	0
340	20231228	145600	23282920	5870	5870	5870	5870	0
341	20231228	145500	23282920	5870	5870	5870	5870	0
342	20231228	145400	23282920	5870	5870	5870	5870	1
343	20231228	145300	23277050	5880	5880	5880	5880	0
344	20231228	145200	23277050	5880	5880	5880	5880	0
345	20231228	145100	23277050	5880	5880	5880	5880	0
346	20231228	145000	23277050	5880	5870	5880	5870	24
347	20231228	144900	23136130	5880	5880	5880	5880	0
348	20231228	144800	23136130	5880	5880	5880	5880	0
349	20231228	144700	23136130	5880	5880	5880	5880	0
350	20231228	144600	23136130	5880	5880	5880	5880	0
351	20231228	144500	23136130	5880	5880	5880	5880	0
352	20231228	144400	23136130	5880	5880	5880	5880	529
353	20231228	144300	20025610	5880	5880	5880	5880	0
354	20231228	144200	20025610	5880	5880	5880	5880	0
355	20231228	144100	20025610	5880	5880	5880	5880	0
356	20231228	144000	20025610	5880	5880	5880	5880	0
357	20231228	143900	20025610	5880	5880	5880	5880	0
358	20231228	143800	20025610	5880	5880	5880	5880	0
359	20231228	143700	20025610	5880	5880	5880	5880	0
360	20231228	143600	20025610	5880	5880	5880	5880	1
361	20231228	143500	20019730	5910	5910	5910	5910	0
362	20231228	143400	20019730	5910	5910	5910	5910	0
363	20231228	143300	20019730	5910	5910	5910	5910	0
364	20231228	143200	20019730	5910	5910	5910	5910	0
365	20231228	143100	20019730	5910	5910	5910	5910	0
366	20231228	143000	20019730	5910	5910	5910	5910	0
367	20231228	142900	20019730	5910	5910	5910	5910	0
368	20231228	142800	20019730	5910	5910	5910	5910	0
369	20231228	142700	20019730	5910	5910	5910	5910	0
370	20231228	142600	20019730	5910	5910	5910	5910	0
371	20231228	142500	20019730	5910	5910	5910	5910	0
372	20231228	142400	20019730	5910	5910	5910	5910	0
373	20231228	142300	20019730	5910	5910	5910	5910	0
374	20231228	142200	20019730	5910	5910	5910	5910	0
375	20231228	142100	20019730	5910	5910	5910	5910	0
376	20231228	142000	20019730	5910	5910	5910	5910	0
377	20231228	141900	20019730	5910	5910	5910	5910	0
378	20231228	141800	20019730	5910	5910	5910	5910	0
379	20231228	141700	20019730	5910	5910	5910	5910	0
380	20231228	141600	20019730	5910	5910	5910	5910	0
381	20231228	141500	20019730	5910	5910	5910	5910	0
382	20231228	141400	20019730	5910	5850	5910	5850	324
383	20231228	141300	18111850	5850	5850	5850	5850	0
384	20231228	141200	18111850	5850	5850	5850	5850	0
385	20231228	141100	18111850	5850	5850	5850	5850	37
386	20231228	141000	17895400	5840	5840	5840	5840	0
387	20231228	140900	17895400	5840	5840	5840	5840	0
388	20231228	140800	17895400	5840	5840	5840	5840	0
389	20231228	140700	17895400	5840	5840	5840	5840	0
390	20231228	140600	17895400	5840	5840	5840	5840	0
391	20231228	140500	17895400	5840	5840	5840	5840	0
392	20231228	140400	17895400	5840	5840	5840	5840	0
393	20231228	140300	17895400	5840	5840	5840	5840	0
394	20231228	140200	17895400	5840	5840	5840	5840	0
395	20231228	140100	17895400	5840	5840	5840	5840	0
396	20231228	140000	17895400	5840	5840	5840	5840	0
397	20231228	135900	17895400	5840	5840	5840	5840	0
398	20231228	135800	17895400	5840	5840	5840	5840	0
399	20231228	135700	17895400	5840	5840	5840	5840	0
400	20231228	135600	17895400	5840	5840	5840	5840	0
401	20231228	135500	17895400	5840	5840	5840	5840	0
402	20231228	135400	17895400	5840	5840	5840	5840	0
403	20231228	135300	17895400	5840	5840	5840	5840	0
404	20231228	135200	17895400	5840	5840	5840	5840	0
405	20231228	135100	17895400	5840	5840	5840	5840	0
406	20231228	135000	17895400	5840	5840	5840	5840	0
407	20231228	134900	17895400	5840	5840	5840	5840	140
408	20231228	134800	17077800	5840	5840	5840	5840	0
409	20231228	134700	17077800	5840	5840	5840	5840	0
410	20231228	134600	17077800	5840	5840	5840	5840	0
411	20231228	134500	17077800	5840	5840	5840	5840	0
412	20231228	134400	17077800	5840	5840	5840	5840	0
413	20231228	134300	17077800	5840	5840	5840	5840	0
414	20231228	134200	17077800	5840	5840	5840	5840	0
415	20231228	134100	17077800	5840	5840	5840	5840	0
416	20231228	134000	17077800	5840	5840	5840	5840	0
417	20231228	133900	17077800	5840	5840	5840	5840	0
418	20231228	133800	17077800	5840	5840	5840	5840	0
419	20231228	133700	17077800	5840	5840	5840	5840	0
420	20231228	133600	17077800	5840	5840	5840	5840	0
421	20231228	133500	17077800	5840	5840	5840	5840	0
422	20231228	133400	17077800	5840	5840	5840	5840	0
423	20231228	133300	17077800	5840	5840	5840	5840	0
424	20231228	133200	17077800	5840	5840	5840	5840	0
425	20231228	133100	17077800	5840	5840	5840	5840	0
426	20231228	133000	17077800	5840	5840	5840	5840	0
427	20231228	132900	17077800	5840	5840	5840	5840	0
428	20231228	132800	17077800	5840	5840	5840	5840	0
429	20231228	132700	17077800	5840	5840	5840	5840	0
430	20231228	132600	17077800	5840	5840	5840	5840	0
431	20231228	132500	17077800	5840	5840	5840	5840	0
432	20231228	132400	17077800	5840	5840	5840	5840	0
433	20231228	132300	17077800	5840	5840	5840	5840	0
434	20231228	132200	17077800	5840	5840	5840	5840	0
435	20231228	132100	17077800	5840	5840	5840	5840	0
436	20231228	132000	17077800	5840	5840	5840	5840	0
437	20231228	131900	17077800	5840	5840	5840	5840	0
438	20231228	131800	17077800	5840	5840	5840	5840	0
439	20231228	131700	17077800	5840	5840	5840	5840	0
440	20231228	131600	17077800	5840	5840	5840	5840	0
441	20231228	131500	17077800	5840	5840	5840	5840	0
442	20231228	131400	17077800	5840	5840	5840	5840	0
443	20231228	131300	17077800	5840	5840	5840	5840	0
444	20231228	131200	17077800	5840	5840	5840	5840	0
445	20231228	131100	17077800	5840	5840	5840	5840	0
446	20231228	131000	17077800	5840	5840	5840	5840	1
447	20231228	130900	17071960	5840	5840	5840	5840	0
448	20231228	130800	17071960	5840	5840	5840	5840	0
449	20231228	130700	17071960	5840	5840	5840	5840	0
450	20231228	130600	17071960	5840	5840	5840	5840	0
451	20231228	130500	17071960	5840	5840	5840	5840	0
452	20231228	130400	17071960	5840	5840	5840	5840	0
453	20231228	130300	17071960	5840	5840	5840	5840	0
454	20231228	130200	17071960	5840	5840	5840	5840	0
455	20231228	130100	17071960	5840	5840	5840	5840	0
456	20231228	130000	17071960	5840	5840	5840	5840	0
457	20231228	125900	17071960	5840	5840	5840	5840	0
458	20231228	125800	17071960	5840	5840	5840	5840	0
459	20231228	125700	17071960	5840	5840	5840	5840	0
460	20231228	125600	17071960	5840	5840	5840	5840	0
461	20231228	125500	17071960	5840	5840	5840	5840	1
462	20231228	125400	17066120	5840	5840	5840	5840	0
463	20231228	125300	17066120	5840	5840	5840	5840	0
464	20231228	125200	17066120	5840	5840	5840	5840	0
465	20231228	125100	17066120	5840	5840	5840	5840	0
466	20231228	125000	17066120	5840	5840	5840	5840	0
467	20231228	124900	17066120	5840	5840	5840	5840	0
468	20231228	124800	17066120	5840	5840	5840	5840	0
469	20231228	124700	17066120	5840	5840	5840	5840	0
470	20231228	124600	17066120	5840	5840	5840	5840	0
471	20231228	124500	17066120	5840	5840	5840	5840	0
472	20231228	124400	17066120	5840	5820	5840	5820	1027
473	20231228	124300	11074530	5800	5800	5800	5800	0
474	20231228	124200	11074530	5800	5800	5800	5800	0
475	20231228	124100	11074530	5800	5800	5800	5800	0
476	20231228	124000	11074530	5800	5800	5800	5800	0
477	20231228	123900	11074530	5800	5800	5800	5800	0
478	20231228	123800	11074530	5800	5800	5800	5800	0
479	20231228	123700	11074530	5800	5800	5800	5800	0
480	20231228	123600	11074530	5800	5800	5800	5800	0
481	20231228	123500	11074530	5800	5800	5800	5800	0
482	20231228	123400	11074530	5800	5800	5800	5800	0
483	20231228	123300	11074530	5800	5800	5800	5800	0
484	20231228	123200	11074530	5800	5820	5820	5800	675
485	20231228	123100	7158240	5810	5810	5810	5810	0
486	20231228	123000	7158240	5810	5810	5810	5810	0
487	20231228	122900	7158240	5810	5810	5810	5810	0
488	20231228	122800	7158240	5810	5810	5810	5810	0
489	20231228	122700	7158240	5810	5810	5810	5810	0
490	20231228	122600	7158240	5810	5810	5810	5810	0
491	20231228	122500	7158240	5810	5810	5810	5810	0
492	20231228	122400	7158240	5810	5810	5810	5810	0
493	20231228	122300	7158240	5810	5810	5810	5810	0
494	20231228	122200	7158240	5810	5810	5810	5810	0
495	20231228	122100	7158240	5810	5810	5810	5810	0
496	20231228	122000	7158240	5810	5810	5810	5810	0
497	20231228	121900	7158240	5810	5810	5810	5810	0
498	20231228	121800	7158240	5810	5810	5810	5810	0
499	20231228	121700	7158240	5810	5810	5810	5810	0
500	20231228	121600	7158240	5810	5810	5810	5810	0
501	20231228	121500	7158240	5810	5810	5810	5810	0
502	20231228	121400	7158240	5810	5810	5810	5810	0
503	20231228	121300	7158240	5810	5810	5810	5810	0
504	20231228	121200	7158240	5810	5810	5810	5810	0
505	20231228	121100	7158240	5810	5810	5810	5810	0
506	20231228	121000	7158240	5810	5810	5810	5810	0
507	20231228	120900	7158240	5810	5810	5810	5810	0
508	20231228	120800	7158240	5810	5810	5810	5810	0
509	20231228	120700	7158240	5810	5810	5810	5810	0
510	20231228	120600	7158240	5810	5810	5810	5810	0
511	20231228	120500	7158240	5810	5810	5810	5810	0
512	20231228	120400	7158240	5810	5810	5810	5810	50
513	20231228	120300	6867740	5810	5810	5810	5810	0
514	20231228	120200	6867740	5810	5810	5810	5810	0
515	20231228	120100	6867740	5810	5810	5810	5810	0
516	20231228	120000	6867740	5810	5810	5810	5810	0
517	20231228	115900	6867740	5810	5810	5810	5810	0
518	20231228	115800	6867740	5810	5810	5810	5810	0
519	20231228	115700	6867740	5810	5810	5810	5810	0
520	20231228	115600	6867740	5810	5810	5810	5810	0
521	20231228	115500	6867740	5810	5810	5810	5810	0
522	20231228	115400	6867740	5810	5810	5810	5810	0
523	20231228	115300	6867740	5810	5810	5810	5810	0
524	20231228	115200	6867740	5810	5810	5810	5810	0
525	20231228	115100	6867740	5810	5810	5810	5810	0
526	20231228	115000	6867740	5810	5810	5810	5810	0
527	20231228	114900	6867740	5810	5810	5810	5810	0
528	20231228	114800	6867740	5810	5810	5810	5810	0
529	20231228	114700	6867740	5810	5810	5810	5810	0
530	20231228	114600	6867740	5810	5810	5810	5810	0
531	20231228	114500	6867740	5810	5810	5810	5810	0
532	20231228	114400	6867740	5810	5810	5810	5810	0
533	20231228	114300	6867740	5810	5810	5810	5810	0
534	20231228	114200	6867740	5810	5810	5810	5810	0
535	20231228	114100	6867740	5810	5810	5810	5810	0
536	20231228	114000	6867740	5810	5810	5810	5810	0
537	20231228	113900	6867740	5810	5810	5810	5810	0
538	20231228	113800	6867740	5810	5810	5810	5810	0
539	20231228	113700	6867740	5810	5810	5810	5810	0
540	20231228	113600	6867740	5810	5810	5810	5810	0
541	20231228	113500	6867740	5810	5810	5810	5810	0
542	20231228	113400	6867740	5810	5810	5810	5810	0
543	20231228	113300	6867740	5810	5810	5810	5810	0
544	20231228	113200	6867740	5810	5810	5810	5810	0
545	20231228	113100	6867740	5810	5810	5810	5810	0
546	20231228	113000	6867740	5810	5810	5810	5810	0
547	20231228	112900	6867740	5810	5810	5810	5810	0
548	20231228	112800	6867740	5810	5810	5810	5810	0
549	20231228	112700	6867740	5810	5810	5810	5810	0
550	20231228	112600	6867740	5810	5810	5810	5810	0
551	20231228	112500	6867740	5810	5810	5810	5810	0
552	20231228	112400	6867740	5810	5810	5810	5810	0
553	20231228	112300	6867740	5810	5810	5810	5810	0
554	20231228	112200	6867740	5810	5810	5810	5810	0
555	20231228	112100	6867740	5810	5810	5810	5810	0
556	20231228	112000	6867740	5810	5810	5810	5810	0
557	20231228	111900	6867740	5810	5810	5810	5810	0
558	20231228	111800	6867740	5810	5810	5810	5810	0
559	20231228	111700	6867740	5810	5810	5810	5810	0
560	20231228	111600	6867740	5810	5810	5810	5810	0
561	20231228	111500	6867740	5810	5810	5810	5810	0
562	20231228	111400	6867740	5810	5810	5810	5810	0
563	20231228	111300	6867740	5810	5810	5810	5810	0
564	20231228	111200	6867740	5810	5810	5810	5810	0
565	20231228	111100	6867740	5810	5810	5810	5810	0
566	20231228	111000	6867740	5810	5810	5810	5810	0
567	20231228	110900	6867740	5810	5810	5810	5810	0
568	20231228	110800	6867740	5810	5810	5810	5810	0
569	20231228	110700	6867740	5810	5810	5810	5810	0
570	20231228	110600	6867740	5810	5810	5810	5810	12
571	20231228	110500	6798020	5820	5820	5820	5820	0
572	20231228	110400	6798020	5820	5820	5820	5820	0
573	20231228	110300	6798020	5820	5820	5820	5820	0
574	20231228	110200	6798020	5820	5820	5820	5820	0
575	20231228	110100	6798020	5820	5820	5820	5820	0
576	20231228	110000	6798020	5820	5820	5820	5820	0
577	20231228	105900	6798020	5820	5820	5820	5820	0
578	20231228	105800	6798020	5820	5820	5820	5820	0
579	20231228	105700	6798020	5820	5820	5820	5820	0
580	20231228	105600	6798020	5820	5820	5820	5820	0
581	20231228	105500	6798020	5820	5820	5820	5820	0
582	20231228	105400	6798020	5820	5820	5820	5820	0
583	20231228	105300	6798020	5820	5820	5820	5820	2
584	20231228	105200	6786380	5820	5820	5820	5820	1
585	20231228	105100	6780560	5820	5820	5820	5820	0
586	20231228	105000	6780560	5820	5820	5820	5820	1
587	20231228	104900	6774740	5820	5820	5820	5820	0
588	20231228	104800	6774740	5820	5820	5820	5820	0
589	20231228	104700	6774740	5820	5820	5820	5820	1
590	20231228	104600	6768920	5810	5810	5810	5810	0
591	20231228	104500	6768920	5810	5810	5810	5810	0
592	20231228	104400	6768920	5810	5810	5810	5810	0
593	20231228	104300	6768920	5810	5810	5810	5810	386
594	20231228	104200	4526260	5810	5810	5810	5810	0
595	20231228	104100	4526260	5810	5810	5810	5810	0
596	20231228	104000	4526260	5810	5810	5810	5810	50
597	20231228	103900	4235760	5820	5820	5820	5820	0
598	20231228	103800	4235760	5820	5820	5820	5820	0
599	20231228	103700	4235760	5820	5820	5820	5820	9
600	20231228	103600	4183380	5830	5830	5830	5830	0
601	20231228	103500	4183380	5830	5830	5830	5830	0
602	20231228	103400	4183380	5830	5830	5830	5830	0
603	20231228	103300	4183380	5830	5830	5830	5830	0
604	20231228	103200	4183380	5830	5830	5830	5830	0
605	20231228	103100	4183380	5830	5830	5830	5830	0
606	20231228	103000	4183380	5830	5830	5830	5830	0
607	20231228	102900	4183380	5830	5830	5830	5830	0
608	20231228	102800	4183380	5830	5830	5830	5830	0
609	20231228	102700	4183380	5830	5830	5830	5830	0
610	20231228	102600	4183380	5830	5830	5830	5830	0
611	20231228	102500	4183380	5830	5830	5830	5830	0
612	20231228	102400	4183380	5830	5830	5830	5830	0
613	20231228	102300	4183380	5830	5830	5830	5830	0
614	20231228	102200	4183380	5830	5830	5830	5830	0
615	20231228	102100	4183380	5830	5830	5830	5830	0
616	20231228	102000	4183380	5830	5830	5830	5830	10
617	20231228	101900	4125080	5830	5830	5830	5830	1
618	20231228	101800	4119250	5830	5830	5830	5830	0
619	20231228	101700	4119250	5830	5830	5830	5830	0
620	20231228	101600	4119250	5830	5830	5830	5830	0
621	20231228	101500	4119250	5830	5830	5830	5830	0
622	20231228	101400	4119250	5830	5830	5830	5830	0
623	20231228	101300	4119250	5830	5830	5830	5830	10
624	20231228	101200	4060950	5830	5830	5830	5830	0
625	20231228	101100	4060950	5830	5830	5830	5830	0
626	20231228	101000	4060950	5830	5800	5830	5760	145
627	20231228	100900	3223550	5800	5800	5800	5800	0
628	20231228	100800	3223550	5800	5800	5800	5800	0
629	20231228	100700	3223550	5800	5800	5800	5800	0
630	20231228	100600	3223550	5800	5800	5800	5800	0
631	20231228	100500	3223550	5800	5800	5800	5800	0
632	20231228	100400	3223550	5800	5800	5800	5800	0
633	20231228	100300	3223550	5800	5800	5800	5800	0
634	20231228	100200	3223550	5800	5800	5800	5800	0
635	20231228	100100	3223550	5800	5800	5800	5800	0
636	20231228	100000	3223550	5800	5800	5800	5800	0
637	20231228	095900	3223550	5800	5800	5800	5800	0
638	20231228	095800	3223550	5800	5830	5830	5800	11
639	20231228	095700	3159450	5800	5800	5800	5800	0
640	20231228	095600	3159450	5800	5820	5820	5800	21
641	20231228	095500	3037250	5760	5760	5760	5760	0
642	20231228	095400	3037250	5760	5760	5760	5760	0
643	20231228	095300	3037250	5760	5760	5760	5760	0
644	20231228	095200	3037250	5760	5760	5760	5760	0
645	20231228	095100	3037250	5760	5770	5770	5760	56
646	20231228	095000	2714670	5800	5800	5800	5800	0
647	20231228	094900	2714670	5800	5800	5800	5800	0
648	20231228	094800	2714670	5800	5800	5800	5800	10
649	20231228	094700	2656670	5800	5800	5800	5800	30
650	20231228	094600	2482670	5800	5820	5820	5800	185
651	20231228	094500	1409220	5830	5830	5830	5830	0
652	20231228	094400	1409220	5830	5830	5830	5830	0
653	20231228	094300	1409220	5830	5830	5830	5830	0
654	20231228	094200	1409220	5830	5830	5830	5830	0
655	20231228	094100	1409220	5830	5830	5830	5830	0
656	20231228	094000	1409220	5830	5830	5830	5830	6
657	20231228	093900	1374240	5840	5840	5840	5840	0
658	20231228	093800	1374240	5840	5840	5840	5840	1
659	20231228	093700	1368400	5840	5840	5840	5840	1
660	20231228	093600	1362560	5840	5840	5840	5840	0
661	20231228	093500	1362560	5840	5840	5840	5840	20
662	20231228	093400	1245760	5840	5840	5840	5840	10
663	20231228	093300	1187360	5840	5840	5840	5840	25
664	20231228	093200	1041360	5840	5840	5840	5840	0
665	20231228	093100	1041360	5840	5840	5840	5840	100
666	20231228	093000	457360	5840	5840	5840	5840	0
667	20231228	092900	457360	5840	5840	5840	5840	0
668	20231228	092800	457360	5840	5840	5840	5840	0
669	20231228	092700	457360	5840	5840	5840	5840	0
670	20231228	092600	457360	5840	5840	5840	5840	0
671	20231228	092500	457360	5840	5840	5840	5840	0
672	20231228	092400	457360	5840	5840	5840	5840	13
673	20231228	092300	381440	5850	5850	5850	5850	10
674	20231228	092200	322940	5840	5840	5840	5840	1
675	20231228	092100	317100	5840	5840	5840	5840	0
676	20231228	092000	317100	5840	5840	5840	5840	0
677	20231228	091900	317100	5840	5840	5840	5840	0
678	20231228	091800	317100	5840	5840	5840	5840	0
679	20231228	091700	317100	5840	5840	5840	5840	0
680	20231228	091600	317100	5840	5840	5840	5840	0
681	20231228	091500	317100	5840	5840	5840	5840	0
682	20231228	091400	317100	5840	5840	5840	5840	0
683	20231228	091300	317100	5840	5840	5840	5840	0
684	20231228	091200	317100	5840	5840	5840	5840	0
685	20231228	091100	317100	5840	5850	5850	5840	20
686	20231228	091000	200190	5850	5850	5850	5850	0
687	20231228	090900	200190	5850	5850	5850	5850	0
688	20231228	090800	200190	5850	5850	5850	5850	0
689	20231228	090700	200190	5850	5850	5850	5850	0
690	20231228	090600	200190	5850	5860	5860	5850	10
691	20231228	090500	141600	5900	5900	5900	5900	0
692	20231228	090400	141600	5900	5900	5900	5900	0
693	20231228	090300	141600	5900	5900	5900	5900	0
694	20231228	090200	141600	5900	5900	5900	5900	0
695	20231228	090100	141600	5900	5900	5900	5900	0
696	20231228	090000	141600	5900	5900	5900	5900	24