KissMeData/095270/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	200500	65987970	5090	5090	5090	5090	267
3	20231228	200400	65987970	5090	5090	5090	5090	0
4	20231228	200300	65987970	5090	5090	5090	5090	0
5	20231228	200200	65987970	5090	5090	5090	5090	0
6	20231228	200100	65987970	5090	5090	5090	5090	0
7	20231228	200000	65987970	5090	5090	5090	5090	0
8	20231228	195900	65987970	5090	5090	5090	5090	0
9	20231228	195800	65987970	5090	5090	5090	5090	0
10	20231228	195700	65987970	5090	5090	5090	5090	0
11	20231228	195600	65987970	5090	5090	5090	5090	0
12	20231228	195500	65987970	5090	5090	5090	5090	0
13	20231228	195400	65987970	5090	5090	5090	5090	0
14	20231228	195300	65987970	5090	5090	5090	5090	0
15	20231228	195200	65987970	5090	5090	5090	5090	0
16	20231228	195100	65987970	5090	5090	5090	5090	0
17	20231228	195000	65987970	5090	5090	5090	5090	0
18	20231228	194900	65987970	5090	5090	5090	5090	0
19	20231228	194800	65987970	5090	5090	5090	5090	0
20	20231228	194700	65987970	5090	5090	5090	5090	0
21	20231228	194600	65987970	5090	5090	5090	5090	0
22	20231228	194500	65987970	5090	5090	5090	5090	0
23	20231228	194400	65987970	5090	5090	5090	5090	0
24	20231228	194300	65987970	5090	5090	5090	5090	0
25	20231228	194200	65987970	5090	5090	5090	5090	0
26	20231228	194100	65987970	5090	5090	5090	5090	0
27	20231228	194000	65987970	5090	5090	5090	5090	0
28	20231228	193900	65987970	5090	5090	5090	5090	0
29	20231228	193800	65987970	5090	5090	5090	5090	0
30	20231228	193700	65987970	5090	5090	5090	5090	0
31	20231228	193600	65987970	5090	5090	5090	5090	0
32	20231228	193500	65987970	5090	5090	5090	5090	267
33	20231228	193400	65987970	5090	5090	5090	5090	0
34	20231228	193300	65987970	5090	5090	5090	5090	0
35	20231228	193200	65987970	5090	5090	5090	5090	0
36	20231228	193100	65987970	5090	5090	5090	5090	0
37	20231228	193000	65987970	5090	5090	5090	5090	0
38	20231228	192900	65987970	5090	5090	5090	5090	0
39	20231228	192800	65987970	5090	5090	5090	5090	0
40	20231228	192700	65987970	5090	5090	5090	5090	0
41	20231228	192600	65987970	5090	5090	5090	5090	0
42	20231228	192500	65987970	5090	5090	5090	5090	0
43	20231228	192400	65987970	5090	5090	5090	5090	0
44	20231228	192300	65987970	5090	5090	5090	5090	0
45	20231228	192200	65987970	5090	5090	5090	5090	0
46	20231228	192100	65987970	5090	5090	5090	5090	0
47	20231228	192000	65987970	5090	5090	5090	5090	0
48	20231228	191900	65987970	5090	5090	5090	5090	0
49	20231228	191800	65987970	5090	5090	5090	5090	0
50	20231228	191700	65987970	5090	5090	5090	5090	0
51	20231228	191600	65987970	5090	5090	5090	5090	0
52	20231228	191500	65987970	5090	5090	5090	5090	0
53	20231228	191400	65987970	5090	5090	5090	5090	0
54	20231228	191300	65987970	5090	5090	5090	5090	0
55	20231228	191200	65987970	5090	5090	5090	5090	0
56	20231228	191100	65987970	5090	5090	5090	5090	0
57	20231228	191000	65987970	5090	5090	5090	5090	0
58	20231228	190900	65987970	5090	5090	5090	5090	0
59	20231228	190800	65987970	5090	5090	5090	5090	0
60	20231228	190700	65987970	5090	5090	5090	5090	0
61	20231228	190600	65987970	5090	5090	5090	5090	0
62	20231228	190500	65987970	5090	5090	5090	5090	267
63	20231228	190400	65987970	5090	5090	5090	5090	0
64	20231228	190300	65987970	5090	5090	5090	5090	0
65	20231228	190200	65987970	5090	5090	5090	5090	0
66	20231228	190100	65987970	5090	5090	5090	5090	0
67	20231228	190000	65987970	5090	5090	5090	5090	0
68	20231228	185900	65987970	5090	5090	5090	5090	0
69	20231228	185800	65987970	5090	5090	5090	5090	0
70	20231228	185700	65987970	5090	5090	5090	5090	0
71	20231228	185600	65987970	5090	5090	5090	5090	0
72	20231228	185500	65987970	5090	5090	5090	5090	0
73	20231228	185400	65987970	5090	5090	5090	5090	0
74	20231228	185300	65987970	5090	5090	5090	5090	0
75	20231228	185200	65987970	5090	5090	5090	5090	0
76	20231228	185100	65987970	5090	5090	5090	5090	0
77	20231228	185000	65987970	5090	5090	5090	5090	0
78	20231228	184900	65987970	5090	5090	5090	5090	0
79	20231228	184800	65987970	5090	5090	5090	5090	0
80	20231228	184700	65987970	5090	5090	5090	5090	0
81	20231228	184600	65987970	5090	5090	5090	5090	0
82	20231228	184500	65987970	5090	5090	5090	5090	0
83	20231228	184400	65987970	5090	5090	5090	5090	0
84	20231228	184300	65987970	5090	5090	5090	5090	0
85	20231228	184200	65987970	5090	5090	5090	5090	0
86	20231228	184100	65987970	5090	5090	5090	5090	0
87	20231228	184000	65987970	5090	5090	5090	5090	0
88	20231228	183900	65987970	5090	5090	5090	5090	0
89	20231228	183800	65987970	5090	5090	5090	5090	0
90	20231228	183700	65987970	5090	5090	5090	5090	0
91	20231228	183600	65987970	5090	5090	5090	5090	0
92	20231228	183500	65987970	5090	5090	5090	5090	267
93	20231228	183400	65987970	5090	5090	5090	5090	0
94	20231228	183300	65987970	5090	5090	5090	5090	0
95	20231228	183200	65987970	5090	5090	5090	5090	0
96	20231228	183100	65987970	5090	5090	5090	5090	0
97	20231228	183000	65987970	5090	5090	5090	5090	0
98	20231228	182900	65987970	5090	5090	5090	5090	0
99	20231228	182800	65987970	5090	5090	5090	5090	0
100	20231228	182700	65987970	5090	5090	5090	5090	0
101	20231228	182600	65987970	5090	5090	5090	5090	0
102	20231228	182500	65987970	5090	5090	5090	5090	0
103	20231228	182400	65987970	5090	5090	5090	5090	0
104	20231228	182300	65987970	5090	5090	5090	5090	0
105	20231228	182200	65987970	5090	5090	5090	5090	0
106	20231228	182100	65987970	5090	5090	5090	5090	0
107	20231228	182000	65987970	5090	5090	5090	5090	0
108	20231228	181900	65987970	5090	5090	5090	5090	0
109	20231228	181800	65987970	5090	5090	5090	5090	0
110	20231228	181700	65987970	5090	5090	5090	5090	0
111	20231228	181600	65987970	5090	5090	5090	5090	0
112	20231228	181500	65987970	5090	5090	5090	5090	0
113	20231228	181400	65987970	5090	5090	5090	5090	0
114	20231228	181300	65987970	5090	5090	5090	5090	0
115	20231228	181200	65987970	5090	5090	5090	5090	0
116	20231228	181100	65987970	5090	5090	5090	5090	0
117	20231228	181000	65987970	5090	5090	5090	5090	0
118	20231228	180900	65987970	5090	5090	5090	5090	0
119	20231228	180800	65987970	5090	5090	5090	5090	0
120	20231228	180700	65987970	5090	5090	5090	5090	0
121	20231228	180600	65987970	5090	5090	5090	5090	0
122	20231228	180500	65987970	5090	5090	5090	5090	267
123	20231228	180400	65987970	5090	5090	5090	5090	0
124	20231228	180300	65987970	5090	5090	5090	5090	0
125	20231228	180200	65987970	5090	5090	5090	5090	0
126	20231228	180100	65987970	5090	5090	5090	5090	0
127	20231228	180000	65987970	5090	5090	5090	5090	0
128	20231228	175900	65987970	5090	5090	5090	5090	0
129	20231228	175800	65987970	5090	5090	5090	5090	0
130	20231228	175700	65987970	5090	5090	5090	5090	0
131	20231228	175600	65987970	5090	5090	5090	5090	0
132	20231228	175500	65987970	5090	5090	5090	5090	0
133	20231228	175400	65987970	5090	5090	5090	5090	0
134	20231228	175300	65987970	5090	5090	5090	5090	0
135	20231228	175200	65987970	5090	5090	5090	5090	0
136	20231228	175100	65987970	5090	5090	5090	5090	0
137	20231228	175000	65987970	5090	5090	5090	5090	0
138	20231228	174900	65987970	5090	5090	5090	5090	0
139	20231228	174800	65987970	5090	5090	5090	5090	0
140	20231228	174700	65987970	5090	5090	5090	5090	0
141	20231228	174600	65987970	5090	5090	5090	5090	0
142	20231228	174500	65987970	5090	5090	5090	5090	0
143	20231228	174400	65987970	5090	5090	5090	5090	0
144	20231228	174300	65987970	5090	5090	5090	5090	0
145	20231228	174200	65987970	5090	5090	5090	5090	0
146	20231228	174100	65987970	5090	5090	5090	5090	0
147	20231228	174000	65987970	5090	5090	5090	5090	0
148	20231228	173900	65987970	5090	5090	5090	5090	0
149	20231228	173800	65987970	5090	5090	5090	5090	0
150	20231228	173700	65987970	5090	5090	5090	5090	0
151	20231228	173600	65987970	5090	5090	5090	5090	0
152	20231228	173500	65987970	5090	5090	5090	5090	267
153	20231228	173400	65987970	5090	5090	5090	5090	0
154	20231228	173300	65987970	5090	5090	5090	5090	0
155	20231228	173200	65987970	5090	5090	5090	5090	0
156	20231228	173100	65987970	5090	5090	5090	5090	0
157	20231228	173000	65987970	5090	5090	5090	5090	0
158	20231228	172900	65987970	5090	5090	5090	5090	0
159	20231228	172800	65987970	5090	5090	5090	5090	0
160	20231228	172700	65987970	5090	5090	5090	5090	0
161	20231228	172600	65987970	5090	5090	5090	5090	0
162	20231228	172500	65987970	5090	5090	5090	5090	0
163	20231228	172400	65987970	5090	5090	5090	5090	0
164	20231228	172300	65987970	5090	5090	5090	5090	0
165	20231228	172200	65987970	5090	5090	5090	5090	0
166	20231228	172100	65987970	5090	5090	5090	5090	0
167	20231228	172000	65987970	5090	5090	5090	5090	0
168	20231228	171900	65987970	5090	5090	5090	5090	0
169	20231228	171800	65987970	5090	5090	5090	5090	0
170	20231228	171700	65987970	5090	5090	5090	5090	0
171	20231228	171600	65987970	5090	5090	5090	5090	0
172	20231228	171500	65987970	5090	5090	5090	5090	0
173	20231228	171400	65987970	5090	5090	5090	5090	0
174	20231228	171300	65987970	5090	5090	5090	5090	0
175	20231228	171200	65987970	5090	5090	5090	5090	0
176	20231228	171100	65987970	5090	5090	5090	5090	0
177	20231228	171000	65987970	5090	5090	5090	5090	0
178	20231228	170900	65987970	5090	5090	5090	5090	0
179	20231228	170800	65987970	5090	5090	5090	5090	0
180	20231228	170700	65987970	5090	5090	5090	5090	0
181	20231228	170600	65987970	5090	5090	5090	5090	0
182	20231228	170500	65987970	5090	5090	5090	5090	267
183	20231228	170400	65987970	5090	5090	5090	5090	0
184	20231228	170300	65987970	5090	5090	5090	5090	0
185	20231228	170200	65987970	5090	5090	5090	5090	0
186	20231228	170100	65987970	5090	5090	5090	5090	0
187	20231228	170000	65987970	5090	5090	5090	5090	0
188	20231228	165900	65987970	5090	5090	5090	5090	0
189	20231228	165800	65987970	5090	5090	5090	5090	0
190	20231228	165700	65987970	5090	5090	5090	5090	0
191	20231228	165600	65987970	5090	5090	5090	5090	0
192	20231228	165500	65987970	5090	5090	5090	5090	0
193	20231228	165400	65987970	5090	5090	5090	5090	0
194	20231228	165300	65987970	5090	5090	5090	5090	0
195	20231228	165200	65987970	5090	5090	5090	5090	0
196	20231228	165100	65987970	5090	5090	5090	5090	0
197	20231228	165000	65987970	5090	5090	5090	5090	0
198	20231228	164900	65987970	5090	5090	5090	5090	0
199	20231228	164800	65987970	5090	5090	5090	5090	0
200	20231228	164700	65987970	5090	5090	5090	5090	0
201	20231228	164600	65987970	5090	5090	5090	5090	0
202	20231228	164500	65987970	5090	5090	5090	5090	0
203	20231228	164400	65987970	5090	5090	5090	5090	0
204	20231228	164300	65987970	5090	5090	5090	5090	0
205	20231228	164200	65987970	5090	5090	5090	5090	0
206	20231228	164100	65987970	5090	5090	5090	5090	0
207	20231228	164000	65987970	5090	5090	5090	5090	0
208	20231228	163900	65987970	5090	5090	5090	5090	0
209	20231228	163800	65987970	5090	5090	5090	5090	0
210	20231228	163700	65987970	5090	5090	5090	5090	0
211	20231228	163600	65987970	5090	5090	5090	5090	0
212	20231228	163500	65987970	5090	5090	5090	5090	267
213	20231228	163400	65987970	5090	5090	5090	5090	0
214	20231228	163300	65987970	5090	5090	5090	5090	0
215	20231228	163200	65987970	5090	5090	5090	5090	0
216	20231228	163100	65987970	5090	5090	5090	5090	0
217	20231228	163000	65987970	5090	5090	5090	5090	0
218	20231228	162900	65987970	5090	5090	5090	5090	0
219	20231228	162800	65987970	5090	5090	5090	5090	0
220	20231228	162700	65987970	5090	5090	5090	5090	0
221	20231228	162600	65987970	5090	5090	5090	5090	0
222	20231228	162500	65987970	5090	5090	5090	5090	0
223	20231228	162400	65987970	5090	5090	5090	5090	0
224	20231228	162300	65987970	5090	5090	5090	5090	0
225	20231228	162200	65987970	5090	5090	5090	5090	0
226	20231228	162100	65987970	5090	5090	5090	5090	0
227	20231228	162000	65987970	5090	5090	5090	5090	0
228	20231228	161900	65987970	5090	5090	5090	5090	0
229	20231228	161800	65987970	5090	5090	5090	5090	0
230	20231228	161700	65987970	5090	5090	5090	5090	0
231	20231228	161600	65987970	5090	5090	5090	5090	0
232	20231228	161500	65987970	5090	5090	5090	5090	0
233	20231228	161400	65987970	5090	5090	5090	5090	0
234	20231228	161300	65987970	5090	5090	5090	5090	0
235	20231228	161200	65987970	5090	5090	5090	5090	0
236	20231228	161100	65987970	5090	5090	5090	5090	0
237	20231228	161000	65987970	5090	5090	5090	5090	0
238	20231228	160900	65987970	5090	5090	5090	5090	0
239	20231228	160800	65987970	5090	5090	5090	5090	0
240	20231228	160700	65987970	5090	5090	5090	5090	0
241	20231228	160600	65987970	5090	5090	5090	5090	0
242	20231228	160500	65987970	5090	5090	5090	5090	267
243	20231228	160400	65987970	5090	5090	5090	5090	0
244	20231228	160300	65987970	5090	5090	5090	5090	0
245	20231228	160200	65987970	5090	5090	5090	5090	0
246	20231228	160100	65987970	5090	5090	5090	5090	0
247	20231228	160000	65987970	5090	5090	5090	5090	0
248	20231228	155900	65987970	5090	5090	5090	5090	0
249	20231228	155800	65987970	5090	5090	5090	5090	0
250	20231228	155700	65987970	5090	5090	5090	5090	0
251	20231228	155600	65987970	5090	5090	5090	5090	0
252	20231228	155500	65987970	5090	5090	5090	5090	0
253	20231228	155400	65987970	5090	5090	5090	5090	0
254	20231228	155300	65987970	5090	5090	5090	5090	0
255	20231228	155200	65987970	5090	5090	5090	5090	0
256	20231228	155100	65987970	5090	5090	5090	5090	0
257	20231228	155000	65987970	5090	5090	5090	5090	0
258	20231228	154900	65987970	5090	5090	5090	5090	0
259	20231228	154800	65987970	5090	5090	5090	5090	0
260	20231228	154700	65987970	5090	5090	5090	5090	0
261	20231228	154600	65987970	5090	5090	5090	5090	0
262	20231228	154500	65987970	5090	5090	5090	5090	0
263	20231228	154400	65987970	5090	5090	5090	5090	0
264	20231228	154300	65987970	5090	5090	5090	5090	0
265	20231228	154200	65987970	5090	5090	5090	5090	0
266	20231228	154100	65987970	5090	5090	5090	5090	0
267	20231228	154000	65987970	5090	5090	5090	5090	0
268	20231228	153900	65987970	5090	5090	5090	5090	0
269	20231228	153800	65987970	5090	5090	5090	5090	0
270	20231228	153700	65987970	5090	5090	5090	5090	0
271	20231228	153600	65987970	5090	5090	5090	5090	0
272	20231228	153500	65987970	5090	5090	5090	5090	267
273	20231228	153400	65987970	5090	5090	5090	5090	0
274	20231228	153300	65987970	5090	5090	5090	5090	0
275	20231228	153200	65987970	5090	5090	5090	5090	0
276	20231228	153100	65987970	5090	5090	5090	5090	0
277	20231228	153000	65987970	5090	5090	5090	5090	267
278	20231228	152900	64628940	5100	5100	5100	5100	0
279	20231228	152800	64628940	5100	5100	5100	5100	0
280	20231228	152700	64628940	5100	5100	5100	5100	0
281	20231228	152600	64628940	5100	5100	5100	5100	0
282	20231228	152500	64628940	5100	5100	5100	5100	0
283	20231228	152400	64628940	5100	5100	5100	5100	0
284	20231228	152300	64628940	5100	5100	5100	5100	0
285	20231228	152200	64628940	5100	5100	5100	5100	0
286	20231228	152100	64628940	5100	5100	5100	5100	0
287	20231228	152000	64628940	5100	5100	5100	5100	0
288	20231228	151900	64628940	5100	5030	5100	5030	1298
289	20231228	151800	58087980	5000	5000	5000	5000	0
290	20231228	151700	58087980	5000	5000	5000	5000	42
291	20231228	151600	57877980	5000	5000	5000	5000	34
292	20231228	151500	57707980	5000	5000	5000	5000	29
293	20231228	151400	57562980	5040	5040	5040	5040	0
294	20231228	151300	57562980	5040	5040	5040	5040	0
295	20231228	151200	57562980	5040	5000	5040	5000	1014
296	20231228	151100	52462920	4995	4995	4995	4995	104
297	20231228	151000	51943440	4995	4995	4995	4995	143
298	20231228	150900	51229155	5000	5010	5010	5000	957
299	20231228	150800	46441845	5030	5030	5030	5030	6
300	20231228	150700	46411665	5010	5010	5010	5010	0
301	20231228	150600	46411665	5010	5010	5010	5010	0
302	20231228	150500	46411665	5010	5010	5010	5010	0
303	20231228	150400	46411665	5010	5010	5010	5010	0
304	20231228	150300	46411665	5010	5010	5010	5010	0
305	20231228	150200	46411665	5010	5010	5010	5010	0
306	20231228	150100	46411665	5010	5010	5010	5010	0
307	20231228	150000	46411665	5010	5010	5010	5010	532
308	20231228	145900	43746345	5040	5010	5040	5010	126
309	20231228	145800	43114755	5040	5040	5040	5040	0
310	20231228	145700	43114755	5040	5040	5040	5040	0
311	20231228	145600	43114755	5040	5040	5040	5040	0
312	20231228	145500	43114755	5040	5040	5040	5040	0
313	20231228	145400	43114755	5040	5040	5040	5040	0
314	20231228	145300	43114755	5040	5040	5040	5040	0
315	20231228	145200	43114755	5040	5040	5040	5040	0
316	20231228	145100	43114755	5040	5040	5040	5040	0
317	20231228	145000	43114755	5040	5040	5040	5040	0
318	20231228	144900	43114755	5040	5040	5040	5040	10
319	20231228	144800	43064355	5030	5030	5030	5030	0
320	20231228	144700	43064355	5030	5030	5030	5030	0
321	20231228	144600	43064355	5030	5030	5030	5030	0
322	20231228	144500	43064355	5030	5030	5030	5030	0
323	20231228	144400	43064355	5030	5030	5030	5030	0
324	20231228	144300	43064355	5030	5030	5030	5030	0
325	20231228	144200	43064355	5030	5030	5030	5030	10
326	20231228	144100	43014055	5030	5030	5030	5030	0
327	20231228	144000	43014055	5030	5030	5030	5030	0
328	20231228	143900	43014055	5030	5030	5030	5030	0
329	20231228	143800	43014055	5030	5030	5030	5030	6
330	20231228	143700	42983875	5020	5020	5020	5020	0
331	20231228	143600	42983875	5020	5020	5020	5020	0
332	20231228	143500	42983875	5020	5020	5020	5020	0
333	20231228	143400	42983875	5020	5020	5020	5020	0
334	20231228	143300	42983875	5020	5020	5020	5020	0
335	20231228	143200	42983875	5020	5020	5020	5020	0
336	20231228	143100	42983875	5020	5020	5020	5020	1000
337	20231228	143000	37963875	5010	5010	5010	5010	0
338	20231228	142900	37963875	5010	5010	5010	5010	500
339	20231228	142800	35458875	5040	5040	5040	5040	0
340	20231228	142700	35458875	5040	5040	5040	5040	0
341	20231228	142600	35458875	5040	5040	5040	5040	0
342	20231228	142500	35458875	5040	5040	5040	5040	0
343	20231228	142400	35458875	5040	5040	5040	5040	0
344	20231228	142300	35458875	5040	5040	5040	5040	0
345	20231228	142200	35458875	5040	5040	5040	5040	19
346	20231228	142100	35363115	5040	5040	5040	5040	0
347	20231228	142000	35363115	5040	5040	5040	5040	11
348	20231228	141900	35307675	5020	5020	5020	5020	0
349	20231228	141800	35307675	5020	5020	5020	5020	0
350	20231228	141700	35307675	5020	5020	5020	5020	0
351	20231228	141600	35307675	5020	5020	5020	5020	0
352	20231228	141500	35307675	5020	5020	5020	5020	0
353	20231228	141400	35307675	5020	5020	5020	5020	0
354	20231228	141300	35307675	5020	5020	5020	5020	0
355	20231228	141200	35307675	5020	5020	5020	5020	0
356	20231228	141100	35307675	5020	5020	5020	5020	2
357	20231228	141000	35297635	5020	5020	5020	5020	134
358	20231228	140900	34624955	5020	5020	5020	5020	0
359	20231228	140800	34624955	5020	5020	5020	5020	1
360	20231228	140700	34619935	5020	5020	5020	5020	611
361	20231228	140600	31552715	5020	5020	5020	5020	0
362	20231228	140500	31552715	5020	5020	5020	5020	100
363	20231228	140400	31050715	5010	5010	5010	5010	0
364	20231228	140300	31050715	5010	5010	5010	5010	0
365	20231228	140200	31050715	5010	5010	5010	5010	0
366	20231228	140100	31050715	5010	5010	5010	5010	0
367	20231228	140000	31050715	5010	5010	5010	5010	0
368	20231228	135900	31050715	5010	5010	5010	5010	0
369	20231228	135800	31050715	5010	5010	5010	5010	0
370	20231228	135700	31050715	5010	5010	5010	5010	0
371	20231228	135600	31050715	5010	5010	5010	5010	0
372	20231228	135500	31050715	5010	5010	5010	5010	0
373	20231228	135400	31050715	5010	5010	5010	5010	0
374	20231228	135300	31050715	5010	5010	5010	5010	0
375	20231228	135200	31050715	5010	5010	5010	5010	0
376	20231228	135100	31050715	5010	5010	5010	5010	0
377	20231228	135000	31050715	5010	5010	5010	5010	0
378	20231228	134900	31050715	5010	5010	5010	5010	0
379	20231228	134800	31050715	5010	5010	5010	5010	0
380	20231228	134700	31050715	5010	5010	5010	5010	0
381	20231228	134600	31050715	5010	5010	5010	5010	0
382	20231228	134500	31050715	5010	5010	5010	5010	107
383	20231228	134400	30514645	5020	5020	5020	5020	0
384	20231228	134300	30514645	5020	5020	5020	5020	0
385	20231228	134200	30514645	5020	5020	5020	5020	0
386	20231228	134100	30514645	5020	5020	5020	5020	0
387	20231228	134000	30514645	5020	5020	5020	5020	152
388	20231228	133900	29751605	5020	5020	5020	5020	0
389	20231228	133800	29751605	5020	5020	5020	5020	0
390	20231228	133700	29751605	5020	5020	5020	5020	0
391	20231228	133600	29751605	5020	5020	5020	5020	0
392	20231228	133500	29751605	5020	5020	5020	5020	0
393	20231228	133400	29751605	5020	5020	5020	5020	0
394	20231228	133300	29751605	5020	5020	5020	5020	0
395	20231228	133200	29751605	5020	5020	5020	5020	0
396	20231228	133100	29751605	5020	5020	5020	5020	0
397	20231228	133000	29751605	5020	5020	5020	5020	0
398	20231228	132900	29751605	5020	5020	5020	5020	0
399	20231228	132800	29751605	5020	5020	5020	5020	0
400	20231228	132700	29751605	5020	5020	5020	5020	0
401	20231228	132600	29751605	5020	5020	5020	5020	0
402	20231228	132500	29751605	5020	5020	5020	5020	0
403	20231228	132400	29751605	5020	5020	5020	5020	0
404	20231228	132300	29751605	5020	5020	5020	5020	0
405	20231228	132200	29751605	5020	5020	5020	5020	0
406	20231228	132100	29751605	5020	5020	5020	5020	0
407	20231228	132000	29751605	5020	5020	5020	5020	0
408	20231228	131900	29751605	5020	5020	5020	5020	0
409	20231228	131800	29751605	5020	5020	5020	5020	0
410	20231228	131700	29751605	5020	5020	5020	5020	0
411	20231228	131600	29751605	5020	5020	5020	5020	0
412	20231228	131500	29751605	5020	5020	5020	5020	61
413	20231228	131400	29445385	5020	5020	5020	5020	0
414	20231228	131300	29445385	5020	5020	5020	5020	0
415	20231228	131200	29445385	5020	5020	5020	5020	0
416	20231228	131100	29445385	5020	5020	5020	5020	0
417	20231228	131000	29445385	5020	5020	5020	5020	1
418	20231228	130900	29440365	5020	5020	5020	5020	0
419	20231228	130800	29440365	5020	5020	5020	5020	0
420	20231228	130700	29440365	5020	5020	5020	5020	0
421	20231228	130600	29440365	5020	5020	5020	5020	0
422	20231228	130500	29440365	5020	5020	5020	5020	0
423	20231228	130400	29440365	5020	5020	5020	5020	0
424	20231228	130300	29440365	5020	5020	5020	5020	0
425	20231228	130200	29440365	5020	5020	5020	5020	0
426	20231228	130100	29440365	5020	5020	5020	5020	4
427	20231228	130000	29420285	5020	5020	5020	5020	0
428	20231228	125900	29420285	5020	5020	5020	5020	0
429	20231228	125800	29420285	5020	5020	5020	5020	0
430	20231228	125700	29420285	5020	5020	5020	5020	269
431	20231228	125600	28069905	5020	5020	5020	5020	0
432	20231228	125500	28069905	5020	5000	5020	5000	2689
433	20231228	125400	14576905	5000	5000	5000	5000	20
434	20231228	125300	14476905	5000	5000	5000	5000	0
435	20231228	125200	14476905	5000	5000	5000	5000	0
436	20231228	125100	14476905	5000	5000	5000	5000	0
437	20231228	125000	14476905	5000	5000	5000	5000	801
438	20231228	124900	10471905	5000	5000	5000	5000	0
439	20231228	124800	10471905	5000	5000	5000	5000	0
440	20231228	124700	10471905	5000	5000	5000	5000	0
441	20231228	124600	10471905	5000	5000	5000	5000	0
442	20231228	124500	10471905	5000	5000	5000	5000	80
443	20231228	124400	10071905	5020	5020	5020	5020	0
444	20231228	124300	10071905	5020	5020	5020	5020	1
445	20231228	124200	10066885	5010	5010	5010	5010	0
446	20231228	124100	10066885	5010	5010	5010	5010	0
447	20231228	124000	10066885	5010	5010	5010	5010	0
448	20231228	123900	10066885	5010	5010	5010	5010	0
449	20231228	123800	10066885	5010	5010	5010	5010	0
450	20231228	123700	10066885	5010	5010	5010	5010	0
451	20231228	123600	10066885	5010	5010	5010	5010	0
452	20231228	123500	10066885	5010	5010	5010	5010	0
453	20231228	123400	10066885	5010	5010	5010	5010	0
454	20231228	123300	10066885	5010	5010	5010	5010	0
455	20231228	123200	10066885	5010	5010	5010	5010	0
456	20231228	123100	10066885	5010	5010	5010	5010	0
457	20231228	123000	10066885	5010	5010	5010	5010	0
458	20231228	122900	10066885	5010	5010	5010	5010	0
459	20231228	122800	10066885	5010	5010	5010	5010	0
460	20231228	122700	10066885	5010	5010	5010	5010	0
461	20231228	122600	10066885	5010	5010	5010	5010	0
462	20231228	122500	10066885	5010	5010	5010	5010	0
463	20231228	122400	10066885	5010	5010	5010	5010	663
464	20231228	122300	6745255	5010	5010	5010	5010	0
465	20231228	122200	6745255	5010	5010	5010	5010	0
466	20231228	122100	6745255	5010	5010	5010	5010	0
467	20231228	122000	6745255	5010	5010	5010	5010	0
468	20231228	121900	6745255	5010	5010	5010	5010	105
469	20231228	121800	6219205	5010	5010	5010	5010	0
470	20231228	121700	6219205	5010	5010	5010	5010	20
471	20231228	121600	6119005	5010	5010	5010	5010	0
472	20231228	121500	6119005	5010	5010	5010	5010	5
473	20231228	121400	6093955	5010	5010	5010	5010	5
474	20231228	121300	6068905	5010	5010	5010	5010	0
475	20231228	121200	6068905	5010	5010	5010	5010	211
476	20231228	121100	5011795	5010	5010	5010	5010	0
477	20231228	121000	5011795	5010	5010	5010	5010	0
478	20231228	120900	5011795	5010	5010	5010	5010	0
479	20231228	120800	5011795	5010	5010	5010	5010	0
480	20231228	120700	5011795	5010	5010	5010	5010	0
481	20231228	120600	5011795	5010	5010	5010	5010	2
482	20231228	120500	5001775	5020	5020	5020	5020	0
483	20231228	120400	5001775	5020	5020	5020	5020	0
484	20231228	120300	5001775	5020	5020	5020	5020	0
485	20231228	120200	5001775	5020	5020	5020	5020	0
486	20231228	120100	5001775	5020	5020	5020	5020	0
487	20231228	120000	5001775	5020	5020	5020	5020	0
488	20231228	115900	5001775	5020	5020	5020	5020	0
489	20231228	115800	5001775	5020	5020	5020	5020	0
490	20231228	115700	5001775	5020	5020	5020	5020	2
491	20231228	115600	4991735	5020	5020	5020	5020	2
492	20231228	115500	4981695	5020	5020	5020	5020	0
493	20231228	115400	4981695	5020	5050	5050	5020	305
494	20231228	115300	3450565	5020	5020	5020	5020	0
495	20231228	115200	3450565	5020	5020	5020	5020	0
496	20231228	115100	3450565	5020	5020	5020	5020	1
497	20231228	115000	3445545	5050	5050	5050	5050	0
498	20231228	114900	3445545	5050	5050	5050	5050	0
499	20231228	114800	3445545	5050	5050	5050	5050	0
500	20231228	114700	3445545	5050	5050	5050	5050	0
501	20231228	114600	3445545	5050	5050	5050	5050	0
502	20231228	114500	3445545	5050	5050	5050	5050	0
503	20231228	114400	3445545	5050	5050	5050	5050	0
504	20231228	114300	3445545	5050	5050	5050	5050	0
505	20231228	114200	3445545	5050	5050	5050	5050	0
506	20231228	114100	3445545	5050	5050	5050	5050	0
507	20231228	114000	3445545	5050	5050	5050	5050	0
508	20231228	113900	3445545	5050	5050	5050	5050	0
509	20231228	113800	3445545	5050	5050	5050	5050	0
510	20231228	113700	3445545	5050	5050	5050	5050	0
511	20231228	113600	3445545	5050	5050	5050	5050	0
512	20231228	113500	3445545	5050	5050	5050	5050	0
513	20231228	113400	3445545	5050	5050	5050	5050	1
514	20231228	113300	3440495	5010	5010	5010	5010	0
515	20231228	113200	3440495	5010	5010	5010	5010	0
516	20231228	113100	3440495	5010	5010	5010	5010	0
517	20231228	113000	3440495	5010	5010	5010	5010	0
518	20231228	112900	3440495	5010	5010	5010	5010	0
519	20231228	112800	3440495	5010	5010	5010	5010	0
520	20231228	112700	3440495	5010	5010	5010	5010	0
521	20231228	112600	3440495	5010	5010	5010	5010	0
522	20231228	112500	3440495	5010	5010	5010	5010	0
523	20231228	112400	3440495	5010	5010	5010	5010	0
524	20231228	112300	3440495	5010	5010	5010	5010	0
525	20231228	112200	3440495	5010	5010	5010	5010	0
526	20231228	112100	3440495	5010	5010	5010	5010	0
527	20231228	112000	3440495	5010	5010	5010	5010	0
528	20231228	111900	3440495	5010	5010	5010	5010	0
529	20231228	111800	3440495	5010	5010	5010	5010	50
530	20231228	111700	3189995	5050	5050	5050	5050	0
531	20231228	111600	3189995	5050	5050	5050	5050	0
532	20231228	111500	3189995	5050	5050	5050	5050	0
533	20231228	111400	3189995	5050	5050	5050	5050	0
534	20231228	111300	3189995	5050	5050	5050	5050	0
535	20231228	111200	3189995	5050	5050	5050	5050	0
536	20231228	111100	3189995	5050	5050	5050	5050	0
537	20231228	111000	3189995	5050	5050	5050	5050	0
538	20231228	110900	3189995	5050	5050	5050	5050	0
539	20231228	110800	3189995	5050	5050	5050	5050	0
540	20231228	110700	3189995	5050	5050	5050	5050	0
541	20231228	110600	3189995	5050	5050	5050	5050	0
542	20231228	110500	3189995	5050	5050	5050	5050	0
543	20231228	110400	3189995	5050	5050	5050	5050	0
544	20231228	110300	3189995	5050	5050	5050	5050	0
545	20231228	110200	3189995	5050	5050	5050	5050	0
546	20231228	110100	3189995	5050	5050	5050	5050	0
547	20231228	110000	3189995	5050	5050	5050	5050	3
548	20231228	105900	3174845	5050	5050	5050	5050	0
549	20231228	105800	3174845	5050	5050	5050	5050	0
550	20231228	105700	3174845	5050	5050	5050	5050	0
551	20231228	105600	3174845	5050	5050	5050	5050	0
552	20231228	105500	3174845	5050	5050	5050	5050	0
553	20231228	105400	3174845	5050	5050	5050	5050	0
554	20231228	105300	3174845	5050	5050	5050	5050	0
555	20231228	105200	3174845	5050	5050	5050	5050	0
556	20231228	105100	3174845	5050	5050	5050	5050	20
557	20231228	105000	3073845	5050	5050	5050	5050	0
558	20231228	104900	3073845	5050	5050	5050	5050	0
559	20231228	104800	3073845	5050	5050	5050	5050	0
560	20231228	104700	3073845	5050	5050	5050	5050	0
561	20231228	104600	3073845	5050	5050	5050	5050	0
562	20231228	104500	3073845	5050	5050	5050	5050	0
563	20231228	104400	3073845	5050	5050	5050	5050	200
564	20231228	104300	2063845	5050	5050	5050	5050	0
565	20231228	104200	2063845	5050	5050	5050	5050	0
566	20231228	104100	2063845	5050	5050	5050	5050	0
567	20231228	104000	2063845	5050	5050	5050	5050	100
568	20231228	103900	1558845	5050	5050	5050	5050	0
569	20231228	103800	1558845	5050	5050	5050	5050	0
570	20231228	103700	1558845	5050	5050	5050	5050	0
571	20231228	103600	1558845	5050	5050	5050	5050	0
572	20231228	103500	1558845	5050	5050	5050	5050	0
573	20231228	103400	1558845	5050	5050	5050	5050	0
574	20231228	103300	1558845	5050	5050	5050	5050	0
575	20231228	103200	1558845	5050	5050	5050	5050	0
576	20231228	103100	1558845	5050	5050	5050	5050	0
577	20231228	103000	1558845	5050	5050	5050	5050	0
578	20231228	102900	1558845	5050	5050	5050	5050	0
579	20231228	102800	1558845	5050	5050	5050	5050	50
580	20231228	102700	1306345	5050	5050	5050	5050	0
581	20231228	102600	1306345	5050	5050	5050	5050	0
582	20231228	102500	1306345	5050	5050	5050	5050	0
583	20231228	102400	1306345	5050	5050	5050	5050	0
584	20231228	102300	1306345	5050	5050	5050	5050	0
585	20231228	102200	1306345	5050	5050	5050	5050	0
586	20231228	102100	1306345	5050	5050	5050	5050	0
587	20231228	102000	1306345	5050	5050	5050	5050	0
588	20231228	101900	1306345	5050	5050	5050	5050	0
589	20231228	101800	1306345	5050	5050	5050	5050	0
590	20231228	101700	1306345	5050	5050	5050	5050	25
591	20231228	101600	1180095	5050	5050	5050	5050	0
592	20231228	101500	1180095	5050	5050	5050	5050	0
593	20231228	101400	1180095	5050	5050	5050	5050	0
594	20231228	101300	1180095	5050	5050	5050	5050	0
595	20231228	101200	1180095	5050	5050	5050	5050	0
596	20231228	101100	1180095	5050	5050	5050	5050	0
597	20231228	101000	1180095	5050	5050	5050	5050	0
598	20231228	100900	1180095	5050	5050	5050	5050	9
599	20231228	100800	1134645	5050	5050	5050	5050	0
600	20231228	100700	1134645	5050	5050	5050	5050	0
601	20231228	100600	1134645	5050	5050	5050	5050	0
602	20231228	100500	1134645	5050	5050	5050	5050	0
603	20231228	100400	1134645	5050	5050	5050	5050	0
604	20231228	100300	1134645	5050	5050	5050	5050	2
605	20231228	100200	1124545	5050	5050	5050	5050	15
606	20231228	100100	1048795	5050	5050	5050	5050	0
607	20231228	100000	1048795	5050	5050	5050	5050	0
608	20231228	095900	1048795	5050	5050	5050	5050	0
609	20231228	095800	1048795	5050	5050	5050	5050	0
610	20231228	095700	1048795	5050	5050	5050	5050	0
611	20231228	095600	1048795	5050	5050	5050	5050	0
612	20231228	095500	1048795	5050	5050	5050	5050	0
613	20231228	095400	1048795	5050	5050	5050	5050	0
614	20231228	095300	1048795	5050	5050	5050	5050	0
615	20231228	095200	1048795	5050	5050	5050	5050	0
616	20231228	095100	1048795	5050	5050	5050	5050	0
617	20231228	095000	1048795	5050	5050	5050	5050	0
618	20231228	094900	1048795	5050	5050	5050	5050	0
619	20231228	094800	1048795	5050	5050	5050	5050	0
620	20231228	094700	1048795	5050	5050	5050	5050	0
621	20231228	094600	1048795	5050	5050	5050	5050	5
622	20231228	094500	1023545	5050	5050	5050	5050	0
623	20231228	094400	1023545	5050	5050	5050	5050	0
624	20231228	094300	1023545	5050	5050	5050	5050	0
625	20231228	094200	1023545	5050	5050	5050	5050	0
626	20231228	094100	1023545	5050	5050	5050	5050	0
627	20231228	094000	1023545	5050	5050	5050	5050	0
628	20231228	093900	1023545	5050	5050	5050	5050	0
629	20231228	093800	1023545	5050	5050	5050	5050	0
630	20231228	093700	1023545	5050	5050	5050	5050	0
631	20231228	093600	1023545	5050	5050	5050	5050	0
632	20231228	093500	1023545	5050	5050	5050	5050	0
633	20231228	093400	1023545	5050	5050	5050	5050	0
634	20231228	093300	1023545	5050	5050	5050	5050	0
635	20231228	093200	1023545	5050	5050	5050	5050	0
636	20231228	093100	1023545	5050	5050	5050	5050	0
637	20231228	093000	1023545	5050	5050	5050	5050	0
638	20231228	092900	1023545	5050	5050	5050	5050	5
639	20231228	092800	998295	5050	5050	5050	5050	0
640	20231228	092700	998295	5050	5050	5050	5050	0
641	20231228	092600	998295	5050	5050	5050	5050	0
642	20231228	092500	998295	5050	5050	5050	5050	0
643	20231228	092400	998295	5050	5050	5050	5050	0
644	20231228	092300	998295	5050	5050	5050	5050	1
645	20231228	092200	993245	4995	4995	4995	4995	0
646	20231228	092100	993245	4995	4995	4995	4995	0
647	20231228	092000	993245	4995	4995	4995	4995	77
648	20231228	091900	608630	5000	5020	5020	5000	13
649	20231228	091800	543550	5020	5020	5020	5020	0
650	20231228	091700	543550	5020	5020	5020	5020	0
651	20231228	091600	543550	5020	5020	5020	5020	0
652	20231228	091500	543550	5020	5020	5020	5020	0
653	20231228	091400	543550	5020	5020	5020	5020	0
654	20231228	091300	543550	5020	5020	5020	5020	0
655	20231228	091200	543550	5020	5020	5020	5020	0
656	20231228	091100	543550	5020	5020	5020	5020	0
657	20231228	091000	543550	5020	5020	5020	5020	0
658	20231228	090900	543550	5020	5020	5020	5020	73
659	20231228	090800	177090	5100	5100	5100	5100	0
660	20231228	090700	177090	5100	5100	5100	5100	0
661	20231228	090600	177090	5100	5100	5100	5100	0
662	20231228	090500	177090	5100	5100	5100	5100	1
663	20231228	090400	171990	5110	5110	5110	5110	0
664	20231228	090300	171990	5110	5110	5110	5110	0
665	20231228	090200	171990	5110	5110	5110	5110	1
666	20231228	090100	166880	5050	5110	5110	5050	22
667	20231228	090000	55720	5060	5120	5120	5060	11