KissMeData/049550/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	193100	26689820	4120	4120	4120	4120	80
3	20231228	193000	26689820	4120	4120	4120	4120	0
4	20231228	192900	26689820	4120	4120	4120	4120	0
5	20231228	192800	26689820	4120	4120	4120	4120	0
6	20231228	192700	26689820	4120	4120	4120	4120	0
7	20231228	192600	26689820	4120	4120	4120	4120	0
8	20231228	192500	26689820	4120	4120	4120	4120	0
9	20231228	192400	26689820	4120	4120	4120	4120	0
10	20231228	192300	26689820	4120	4120	4120	4120	0
11	20231228	192200	26689820	4120	4120	4120	4120	0
12	20231228	192100	26689820	4120	4120	4120	4120	0
13	20231228	192000	26689820	4120	4120	4120	4120	0
14	20231228	191900	26689820	4120	4120	4120	4120	0
15	20231228	191800	26689820	4120	4120	4120	4120	0
16	20231228	191700	26689820	4120	4120	4120	4120	0
17	20231228	191600	26689820	4120	4120	4120	4120	0
18	20231228	191500	26689820	4120	4120	4120	4120	0
19	20231228	191400	26689820	4120	4120	4120	4120	0
20	20231228	191300	26689820	4120	4120	4120	4120	0
21	20231228	191200	26689820	4120	4120	4120	4120	0
22	20231228	191100	26689820	4120	4120	4120	4120	0
23	20231228	191000	26689820	4120	4120	4120	4120	0
24	20231228	190900	26689820	4120	4120	4120	4120	0
25	20231228	190800	26689820	4120	4120	4120	4120	0
26	20231228	190700	26689820	4120	4120	4120	4120	0
27	20231228	190600	26689820	4120	4120	4120	4120	0
28	20231228	190500	26689820	4120	4120	4120	4120	0
29	20231228	190400	26689820	4120	4120	4120	4120	0
30	20231228	190300	26689820	4120	4120	4120	4120	0
31	20231228	190200	26689820	4120	4120	4120	4120	0
32	20231228	190100	26689820	4120	4120	4120	4120	80
33	20231228	190000	26689820	4120	4120	4120	4120	0
34	20231228	185900	26689820	4120	4120	4120	4120	0
35	20231228	185800	26689820	4120	4120	4120	4120	0
36	20231228	185700	26689820	4120	4120	4120	4120	0
37	20231228	185600	26689820	4120	4120	4120	4120	0
38	20231228	185500	26689820	4120	4120	4120	4120	0
39	20231228	185400	26689820	4120	4120	4120	4120	0
40	20231228	185300	26689820	4120	4120	4120	4120	0
41	20231228	185200	26689820	4120	4120	4120	4120	0
42	20231228	185100	26689820	4120	4120	4120	4120	0
43	20231228	185000	26689820	4120	4120	4120	4120	0
44	20231228	184900	26689820	4120	4120	4120	4120	0
45	20231228	184800	26689820	4120	4120	4120	4120	0
46	20231228	184700	26689820	4120	4120	4120	4120	0
47	20231228	184600	26689820	4120	4120	4120	4120	0
48	20231228	184500	26689820	4120	4120	4120	4120	0
49	20231228	184400	26689820	4120	4120	4120	4120	0
50	20231228	184300	26689820	4120	4120	4120	4120	0
51	20231228	184200	26689820	4120	4120	4120	4120	0
52	20231228	184100	26689820	4120	4120	4120	4120	0
53	20231228	184000	26689820	4120	4120	4120	4120	0
54	20231228	183900	26689820	4120	4120	4120	4120	0
55	20231228	183800	26689820	4120	4120	4120	4120	0
56	20231228	183700	26689820	4120	4120	4120	4120	0
57	20231228	183600	26689820	4120	4120	4120	4120	0
58	20231228	183500	26689820	4120	4120	4120	4120	0
59	20231228	183400	26689820	4120	4120	4120	4120	0
60	20231228	183300	26689820	4120	4120	4120	4120	0
61	20231228	183200	26689820	4120	4120	4120	4120	0
62	20231228	183100	26689820	4120	4120	4120	4120	80
63	20231228	183000	26689820	4120	4120	4120	4120	0
64	20231228	182900	26689820	4120	4120	4120	4120	0
65	20231228	182800	26689820	4120	4120	4120	4120	0
66	20231228	182700	26689820	4120	4120	4120	4120	0
67	20231228	182600	26689820	4120	4120	4120	4120	0
68	20231228	182500	26689820	4120	4120	4120	4120	0
69	20231228	182400	26689820	4120	4120	4120	4120	0
70	20231228	182300	26689820	4120	4120	4120	4120	0
71	20231228	182200	26689820	4120	4120	4120	4120	0
72	20231228	182100	26689820	4120	4120	4120	4120	0
73	20231228	182000	26689820	4120	4120	4120	4120	0
74	20231228	181900	26689820	4120	4120	4120	4120	0
75	20231228	181800	26689820	4120	4120	4120	4120	0
76	20231228	181700	26689820	4120	4120	4120	4120	0
77	20231228	181600	26689820	4120	4120	4120	4120	0
78	20231228	181500	26689820	4120	4120	4120	4120	0
79	20231228	181400	26689820	4120	4120	4120	4120	0
80	20231228	181300	26689820	4120	4120	4120	4120	0
81	20231228	181200	26689820	4120	4120	4120	4120	0
82	20231228	181100	26689820	4120	4120	4120	4120	0
83	20231228	181000	26689820	4120	4120	4120	4120	0
84	20231228	180900	26689820	4120	4120	4120	4120	0
85	20231228	180800	26689820	4120	4120	4120	4120	0
86	20231228	180700	26689820	4120	4120	4120	4120	0
87	20231228	180600	26689820	4120	4120	4120	4120	0
88	20231228	180500	26689820	4120	4120	4120	4120	0
89	20231228	180400	26689820	4120	4120	4120	4120	0
90	20231228	180300	26689820	4120	4120	4120	4120	0
91	20231228	180200	26689820	4120	4120	4120	4120	0
92	20231228	180100	26689820	4120	4120	4120	4120	80
93	20231228	180000	26689820	4120	4120	4120	4120	0
94	20231228	175900	26689820	4120	4120	4120	4120	0
95	20231228	175800	26689820	4120	4120	4120	4120	0
96	20231228	175700	26689820	4120	4120	4120	4120	0
97	20231228	175600	26689820	4120	4120	4120	4120	0
98	20231228	175500	26689820	4120	4120	4120	4120	0
99	20231228	175400	26689820	4120	4120	4120	4120	0
100	20231228	175300	26689820	4120	4120	4120	4120	0
101	20231228	175200	26689820	4120	4120	4120	4120	0
102	20231228	175100	26689820	4120	4120	4120	4120	0
103	20231228	175000	26689820	4120	4120	4120	4120	0
104	20231228	174900	26689820	4120	4120	4120	4120	0
105	20231228	174800	26689820	4120	4120	4120	4120	0
106	20231228	174700	26689820	4120	4120	4120	4120	0
107	20231228	174600	26689820	4120	4120	4120	4120	0
108	20231228	174500	26689820	4120	4120	4120	4120	0
109	20231228	174400	26689820	4120	4120	4120	4120	0
110	20231228	174300	26689820	4120	4120	4120	4120	0
111	20231228	174200	26689820	4120	4120	4120	4120	0
112	20231228	174100	26689820	4120	4120	4120	4120	0
113	20231228	174000	26689820	4120	4120	4120	4120	0
114	20231228	173900	26689820	4120	4120	4120	4120	0
115	20231228	173800	26689820	4120	4120	4120	4120	0
116	20231228	173700	26689820	4120	4120	4120	4120	0
117	20231228	173600	26689820	4120	4120	4120	4120	0
118	20231228	173500	26689820	4120	4120	4120	4120	0
119	20231228	173400	26689820	4120	4120	4120	4120	0
120	20231228	173300	26689820	4120	4120	4120	4120	0
121	20231228	173200	26689820	4120	4120	4120	4120	0
122	20231228	173100	26689820	4120	4120	4120	4120	80
123	20231228	173000	26689820	4120	4120	4120	4120	0
124	20231228	172900	26689820	4120	4120	4120	4120	0
125	20231228	172800	26689820	4120	4120	4120	4120	0
126	20231228	172700	26689820	4120	4120	4120	4120	0
127	20231228	172600	26689820	4120	4120	4120	4120	0
128	20231228	172500	26689820	4120	4120	4120	4120	0
129	20231228	172400	26689820	4120	4120	4120	4120	0
130	20231228	172300	26689820	4120	4120	4120	4120	0
131	20231228	172200	26689820	4120	4120	4120	4120	0
132	20231228	172100	26689820	4120	4120	4120	4120	0
133	20231228	172000	26689820	4120	4120	4120	4120	0
134	20231228	171900	26689820	4120	4120	4120	4120	0
135	20231228	171800	26689820	4120	4120	4120	4120	0
136	20231228	171700	26689820	4120	4120	4120	4120	0
137	20231228	171600	26689820	4120	4120	4120	4120	0
138	20231228	171500	26689820	4120	4120	4120	4120	0
139	20231228	171400	26689820	4120	4120	4120	4120	0
140	20231228	171300	26689820	4120	4120	4120	4120	0
141	20231228	171200	26689820	4120	4120	4120	4120	0
142	20231228	171100	26689820	4120	4120	4120	4120	0
143	20231228	171000	26689820	4120	4120	4120	4120	0
144	20231228	170900	26689820	4120	4120	4120	4120	0
145	20231228	170800	26689820	4120	4120	4120	4120	0
146	20231228	170700	26689820	4120	4120	4120	4120	0
147	20231228	170600	26689820	4120	4120	4120	4120	0
148	20231228	170500	26689820	4120	4120	4120	4120	0
149	20231228	170400	26689820	4120	4120	4120	4120	0
150	20231228	170300	26689820	4120	4120	4120	4120	0
151	20231228	170200	26689820	4120	4120	4120	4120	0
152	20231228	170100	26689820	4120	4120	4120	4120	80
153	20231228	170000	26689820	4120	4120	4120	4120	0
154	20231228	165900	26689820	4120	4120	4120	4120	0
155	20231228	165800	26689820	4120	4120	4120	4120	0
156	20231228	165700	26689820	4120	4120	4120	4120	0
157	20231228	165600	26689820	4120	4120	4120	4120	0
158	20231228	165500	26689820	4120	4120	4120	4120	0
159	20231228	165400	26689820	4120	4120	4120	4120	0
160	20231228	165300	26689820	4120	4120	4120	4120	0
161	20231228	165200	26689820	4120	4120	4120	4120	0
162	20231228	165100	26689820	4120	4120	4120	4120	0
163	20231228	165000	26689820	4120	4120	4120	4120	0
164	20231228	164900	26689820	4120	4120	4120	4120	0
165	20231228	164800	26689820	4120	4120	4120	4120	0
166	20231228	164700	26689820	4120	4120	4120	4120	0
167	20231228	164600	26689820	4120	4120	4120	4120	0
168	20231228	164500	26689820	4120	4120	4120	4120	0
169	20231228	164400	26689820	4120	4120	4120	4120	0
170	20231228	164300	26689820	4120	4120	4120	4120	0
171	20231228	164200	26689820	4120	4120	4120	4120	0
172	20231228	164100	26689820	4120	4120	4120	4120	0
173	20231228	164000	26689820	4120	4120	4120	4120	0
174	20231228	163900	26689820	4120	4120	4120	4120	0
175	20231228	163800	26689820	4120	4120	4120	4120	0
176	20231228	163700	26689820	4120	4120	4120	4120	0
177	20231228	163600	26689820	4120	4120	4120	4120	0
178	20231228	163500	26689820	4120	4120	4120	4120	0
179	20231228	163400	26689820	4120	4120	4120	4120	0
180	20231228	163300	26689820	4120	4120	4120	4120	0
181	20231228	163200	26689820	4120	4120	4120	4120	0
182	20231228	163100	26689820	4120	4120	4120	4120	80
183	20231228	163000	26689820	4120	4120	4120	4120	0
184	20231228	162900	26689820	4120	4120	4120	4120	0
185	20231228	162800	26689820	4120	4120	4120	4120	0
186	20231228	162700	26689820	4120	4120	4120	4120	0
187	20231228	162600	26689820	4120	4120	4120	4120	0
188	20231228	162500	26689820	4120	4120	4120	4120	0
189	20231228	162400	26689820	4120	4120	4120	4120	0
190	20231228	162300	26689820	4120	4120	4120	4120	0
191	20231228	162200	26689820	4120	4120	4120	4120	0
192	20231228	162100	26689820	4120	4120	4120	4120	0
193	20231228	162000	26689820	4120	4120	4120	4120	0
194	20231228	161900	26689820	4120	4120	4120	4120	0
195	20231228	161800	26689820	4120	4120	4120	4120	0
196	20231228	161700	26689820	4120	4120	4120	4120	0
197	20231228	161600	26689820	4120	4120	4120	4120	0
198	20231228	161500	26689820	4120	4120	4120	4120	0
199	20231228	161400	26689820	4120	4120	4120	4120	0
200	20231228	161300	26689820	4120	4120	4120	4120	0
201	20231228	161200	26689820	4120	4120	4120	4120	0
202	20231228	161100	26689820	4120	4120	4120	4120	0
203	20231228	161000	26689820	4120	4120	4120	4120	0
204	20231228	160900	26689820	4120	4120	4120	4120	0
205	20231228	160800	26689820	4120	4120	4120	4120	0
206	20231228	160700	26689820	4120	4120	4120	4120	0
207	20231228	160600	26689820	4120	4120	4120	4120	0
208	20231228	160500	26689820	4120	4120	4120	4120	0
209	20231228	160400	26689820	4120	4120	4120	4120	0
210	20231228	160300	26689820	4120	4120	4120	4120	0
211	20231228	160200	26689820	4120	4120	4120	4120	0
212	20231228	160100	26689820	4120	4120	4120	4120	80
213	20231228	160000	26689820	4120	4120	4120	4120	0
214	20231228	155900	26689820	4120	4120	4120	4120	0
215	20231228	155800	26689820	4120	4120	4120	4120	0
216	20231228	155700	26689820	4120	4120	4120	4120	0
217	20231228	155600	26689820	4120	4120	4120	4120	0
218	20231228	155500	26689820	4120	4120	4120	4120	0
219	20231228	155400	26689820	4120	4120	4120	4120	0
220	20231228	155300	26689820	4120	4120	4120	4120	0
221	20231228	155200	26689820	4120	4120	4120	4120	0
222	20231228	155100	26689820	4120	4120	4120	4120	0
223	20231228	155000	26689820	4120	4120	4120	4120	0
224	20231228	154900	26689820	4120	4120	4120	4120	0
225	20231228	154800	26689820	4120	4120	4120	4120	0
226	20231228	154700	26689820	4120	4120	4120	4120	0
227	20231228	154600	26689820	4120	4120	4120	4120	0
228	20231228	154500	26689820	4120	4120	4120	4120	0
229	20231228	154400	26689820	4120	4120	4120	4120	0
230	20231228	154300	26689820	4120	4120	4120	4120	0
231	20231228	154200	26689820	4120	4120	4120	4120	0
232	20231228	154100	26689820	4120	4120	4120	4120	0
233	20231228	154000	26689820	4120	4120	4120	4120	0
234	20231228	153900	26689820	4120	4120	4120	4120	0
235	20231228	153800	26689820	4120	4120	4120	4120	0
236	20231228	153700	26689820	4120	4120	4120	4120	0
237	20231228	153600	26689820	4120	4120	4120	4120	0
238	20231228	153500	26689820	4120	4120	4120	4120	0
239	20231228	153400	26689820	4120	4120	4120	4120	0
240	20231228	153300	26689820	4120	4120	4120	4120	0
241	20231228	153200	26689820	4120	4120	4120	4120	0
242	20231228	153100	26689820	4120	4120	4120	4120	80
243	20231228	153000	26689820	4120	4120	4120	4120	80
244	20231228	152900	26360220	4115	4115	4115	4115	0
245	20231228	152800	26360220	4115	4115	4115	4115	0
246	20231228	152700	26360220	4115	4115	4115	4115	0
247	20231228	152600	26360220	4115	4115	4115	4115	0
248	20231228	152500	26360220	4115	4115	4115	4115	0
249	20231228	152400	26360220	4115	4115	4115	4115	0
250	20231228	152300	26360220	4115	4115	4115	4115	0
251	20231228	152200	26360220	4115	4115	4115	4115	0
252	20231228	152100	26360220	4115	4115	4115	4115	0
253	20231228	152000	26360220	4115	4115	4115	4115	0
254	20231228	151900	26360220	4115	4100	4115	4100	157
255	20231228	151800	25716295	4100	4100	4100	4100	0
256	20231228	151700	25716295	4100	4100	4100	4100	31
257	20231228	151600	25589195	4100	4100	4100	4100	0
258	20231228	151500	25589195	4100	4100	4100	4100	0
259	20231228	151400	25589195	4100	4100	4100	4100	0
260	20231228	151300	25589195	4100	4100	4100	4100	0
261	20231228	151200	25589195	4100	4100	4100	4100	0
262	20231228	151100	25589195	4100	4100	4100	4100	0
263	20231228	151000	25589195	4100	4100	4100	4100	0
264	20231228	150900	25589195	4100	4100	4100	4100	0
265	20231228	150800	25589195	4100	4100	4100	4100	24
266	20231228	150700	25490795	4100	4100	4100	4100	0
267	20231228	150600	25490795	4100	4100	4100	4100	0
268	20231228	150500	25490795	4100	4100	4100	4100	0
269	20231228	150400	25490795	4100	4100	4100	4100	0
270	20231228	150300	25490795	4100	4100	4100	4100	0
271	20231228	150200	25490795	4100	4100	4100	4100	0
272	20231228	150100	25490795	4100	4100	4100	4100	0
273	20231228	150000	25490795	4100	4100	4100	4100	0
274	20231228	145900	25490795	4100	4100	4100	4100	0
275	20231228	145800	25490795	4100	4090	4100	4090	346
276	20231228	145700	24075635	4090	4090	4090	4090	500
277	20231228	145600	22030635	4090	4090	4090	4090	0
278	20231228	145500	22030635	4090	4090	4090	4090	0
279	20231228	145400	22030635	4090	4090	4090	4090	0
280	20231228	145300	22030635	4090	4090	4090	4090	0
281	20231228	145200	22030635	4090	4090	4090	4090	0
282	20231228	145100	22030635	4090	4090	4090	4090	201
283	20231228	145000	21208545	4090	4090	4090	4090	299
284	20231228	144900	19985635	4100	4100	4100	4100	0
285	20231228	144800	19985635	4100	4100	4100	4100	2
286	20231228	144700	19977435	4100	4100	4100	4100	0
287	20231228	144600	19977435	4100	4100	4100	4100	0
288	20231228	144500	19977435	4100	4090	4100	4090	500
289	20231228	144400	17930090	4090	4090	4090	4090	0
290	20231228	144300	17930090	4090	4090	4090	4090	0
291	20231228	144200	17930090	4090	4090	4090	4090	0
292	20231228	144100	17930090	4090	4090	4090	4090	0
293	20231228	144000	17930090	4090	4090	4090	4090	0
294	20231228	143900	17930090	4090	4090	4090	4090	0
295	20231228	143800	17930090	4090	4090	4090	4090	0
296	20231228	143700	17930090	4090	4090	4090	4090	0
297	20231228	143600	17930090	4090	4090	4090	4090	1
298	20231228	143500	17926000	4065	4065	4065	4065	0
299	20231228	143400	17926000	4065	4065	4065	4065	0
300	20231228	143300	17926000	4065	4065	4065	4065	0
301	20231228	143200	17926000	4065	4065	4065	4065	0
302	20231228	143100	17926000	4065	4065	4065	4065	0
303	20231228	143000	17926000	4065	4065	4065	4065	0
304	20231228	142900	17926000	4065	4065	4065	4065	0
305	20231228	142800	17926000	4065	4065	4065	4065	0
306	20231228	142700	17926000	4065	4065	4065	4065	0
307	20231228	142600	17926000	4065	4065	4065	4065	0
308	20231228	142500	17926000	4065	4065	4065	4065	0
309	20231228	142400	17926000	4065	4065	4065	4065	0
310	20231228	142300	17926000	4065	4065	4065	4065	0
311	20231228	142200	17926000	4065	4065	4065	4065	0
312	20231228	142100	17926000	4065	4065	4065	4065	0
313	20231228	142000	17926000	4065	4065	4065	4065	0
314	20231228	141900	17926000	4065	4065	4065	4065	0
315	20231228	141800	17926000	4065	4065	4065	4065	0
316	20231228	141700	17926000	4065	4065	4065	4065	0
317	20231228	141600	17926000	4065	4065	4065	4065	0
318	20231228	141500	17926000	4065	4065	4065	4065	5
319	20231228	141400	17905675	4065	4070	4070	4065	60
320	20231228	141300	17661760	4090	4090	4090	4090	0
321	20231228	141200	17661760	4090	4090	4090	4090	0
322	20231228	141100	17661760	4090	4090	4090	4090	0
323	20231228	141000	17661760	4090	4090	4090	4090	0
324	20231228	140900	17661760	4090	4090	4090	4090	0
325	20231228	140800	17661760	4090	4090	4090	4090	0
326	20231228	140700	17661760	4090	4090	4090	4090	0
327	20231228	140600	17661760	4090	4090	4090	4090	0
328	20231228	140500	17661760	4090	4090	4090	4090	0
329	20231228	140400	17661760	4090	4090	4090	4090	0
330	20231228	140300	17661760	4090	4090	4090	4090	0
331	20231228	140200	17661760	4090	4090	4090	4090	0
332	20231228	140100	17661760	4090	4090	4090	4090	0
333	20231228	140000	17661760	4090	4090	4090	4090	0
334	20231228	135900	17661760	4090	4090	4090	4090	0
335	20231228	135800	17661760	4090	4090	4090	4090	0
336	20231228	135700	17661760	4090	4090	4090	4090	0
337	20231228	135600	17661760	4090	4090	4090	4090	0
338	20231228	135500	17661760	4090	4090	4090	4090	0
339	20231228	135400	17661760	4090	4090	4090	4090	0
340	20231228	135300	17661760	4090	4090	4090	4090	0
341	20231228	135200	17661760	4090	4090	4090	4090	0
342	20231228	135100	17661760	4090	4090	4090	4090	0
343	20231228	135000	17661760	4090	4090	4090	4090	0
344	20231228	134900	17661760	4090	4090	4090	4090	0
345	20231228	134800	17661760	4090	4090	4090	4090	0
346	20231228	134700	17661760	4090	4090	4090	4090	0
347	20231228	134600	17661760	4090	4090	4090	4090	0
348	20231228	134500	17661760	4090	4090	4090	4090	0
349	20231228	134400	17661760	4090	4090	4090	4090	0
350	20231228	134300	17661760	4090	4090	4090	4090	0
351	20231228	134200	17661760	4090	4090	4090	4090	0
352	20231228	134100	17661760	4090	4090	4090	4090	0
353	20231228	134000	17661760	4090	4090	4090	4090	0
354	20231228	133900	17661760	4090	4090	4090	4090	0
355	20231228	133800	17661760	4090	4090	4090	4090	0
356	20231228	133700	17661760	4090	4090	4090	4090	0
357	20231228	133600	17661760	4090	4090	4090	4090	0
358	20231228	133500	17661760	4090	4090	4090	4090	0
359	20231228	133400	17661760	4090	4090	4090	4090	0
360	20231228	133300	17661760	4090	4090	4090	4090	0
361	20231228	133200	17661760	4090	4090	4090	4090	0
362	20231228	133100	17661760	4090	4090	4090	4090	0
363	20231228	133000	17661760	4090	4090	4090	4090	0
364	20231228	132900	17661760	4090	4090	4090	4090	0
365	20231228	132800	17661760	4090	4090	4090	4090	0
366	20231228	132700	17661760	4090	4090	4090	4090	0
367	20231228	132600	17661760	4090	4090	4090	4090	0
368	20231228	132500	17661760	4090	4090	4090	4090	0
369	20231228	132400	17661760	4090	4090	4090	4090	0
370	20231228	132300	17661760	4090	4090	4090	4090	0
371	20231228	132200	17661760	4090	4090	4090	4090	0
372	20231228	132100	17661760	4090	4090	4090	4090	0
373	20231228	132000	17661760	4090	4090	4090	4090	0
374	20231228	131900	17661760	4090	4090	4090	4090	0
375	20231228	131800	17661760	4090	4090	4090	4090	0
376	20231228	131700	17661760	4090	4090	4090	4090	0
377	20231228	131600	17661760	4090	4090	4090	4090	0
378	20231228	131500	17661760	4090	4090	4090	4090	0
379	20231228	131400	17661760	4090	4090	4090	4090	0
380	20231228	131300	17661760	4090	4090	4090	4090	0
381	20231228	131200	17661760	4090	4090	4090	4090	94
382	20231228	131100	17277300	4100	4100	4100	4100	0
383	20231228	131000	17277300	4100	4100	4100	4100	1
384	20231228	130900	17273200	4090	4090	4090	4090	0
385	20231228	130800	17273200	4090	4075	4090	4075	1106
386	20231228	130700	12754425	4075	4075	4075	4075	0
387	20231228	130600	12754425	4075	4075	4075	4075	0
388	20231228	130500	12754425	4075	4075	4075	4075	0
389	20231228	130400	12754425	4075	4075	4075	4075	0
390	20231228	130300	12754425	4075	4075	4075	4075	0
391	20231228	130200	12754425	4075	4075	4075	4075	0
392	20231228	130100	12754425	4075	4075	4075	4075	0
393	20231228	130000	12754425	4075	4075	4075	4075	0
394	20231228	125900	12754425	4075	4075	4075	4075	0
395	20231228	125800	12754425	4075	4075	4075	4075	0
396	20231228	125700	12754425	4075	4075	4075	4075	0
397	20231228	125600	12754425	4075	4075	4075	4075	0
398	20231228	125500	12754425	4075	4075	4075	4075	0
399	20231228	125400	12754425	4075	4075	4075	4075	0
400	20231228	125300	12754425	4075	4075	4075	4075	0
401	20231228	125200	12754425	4075	4075	4075	4075	0
402	20231228	125100	12754425	4075	4075	4075	4075	0
403	20231228	125000	12754425	4075	4075	4075	4075	0
404	20231228	124900	12754425	4075	4075	4075	4075	0
405	20231228	124800	12754425	4075	4075	4075	4075	0
406	20231228	124700	12754425	4075	4075	4075	4075	0
407	20231228	124600	12754425	4075	4075	4075	4075	0
408	20231228	124500	12754425	4075	4075	4075	4075	0
409	20231228	124400	12754425	4075	4075	4075	4075	0
410	20231228	124300	12754425	4075	4075	4075	4075	0
411	20231228	124200	12754425	4075	4075	4075	4075	0
412	20231228	124100	12754425	4075	4075	4075	4075	1
413	20231228	124000	12750350	4075	4075	4075	4075	0
414	20231228	123900	12750350	4075	4075	4075	4075	0
415	20231228	123800	12750350	4075	4075	4075	4075	0
416	20231228	123700	12750350	4075	4075	4075	4075	0
417	20231228	123600	12750350	4075	4075	4075	4075	0
418	20231228	123500	12750350	4075	4075	4075	4075	0
419	20231228	123400	12750350	4075	4075	4075	4075	0
420	20231228	123300	12750350	4075	4075	4075	4075	0
421	20231228	123200	12750350	4075	4075	4075	4075	0
422	20231228	123100	12750350	4075	4075	4075	4075	0
423	20231228	123000	12750350	4075	4075	4075	4075	0
424	20231228	122900	12750350	4075	4075	4075	4075	0
425	20231228	122800	12750350	4075	4075	4075	4075	0
426	20231228	122700	12750350	4075	4075	4075	4075	0
427	20231228	122600	12750350	4075	4075	4075	4075	0
428	20231228	122500	12750350	4075	4075	4075	4075	0
429	20231228	122400	12750350	4075	4075	4075	4075	0
430	20231228	122300	12750350	4075	4075	4075	4075	0
431	20231228	122200	12750350	4075	4075	4075	4075	0
432	20231228	122100	12750350	4075	4075	4075	4075	0
433	20231228	122000	12750350	4075	4075	4075	4075	0
434	20231228	121900	12750350	4075	4075	4075	4075	0
435	20231228	121800	12750350	4075	4075	4075	4075	0
436	20231228	121700	12750350	4075	4075	4075	4075	0
437	20231228	121600	12750350	4075	4075	4075	4075	29
438	20231228	121500	12632175	4075	4065	4075	4065	11
439	20231228	121400	12587450	4075	4075	4075	4075	0
440	20231228	121300	12587450	4075	4075	4075	4075	0
441	20231228	121200	12587450	4075	4075	4075	4075	0
442	20231228	121100	12587450	4075	4075	4075	4075	0
443	20231228	121000	12587450	4075	4075	4075	4075	0
444	20231228	120900	12587450	4075	4075	4075	4075	0
445	20231228	120800	12587450	4075	4075	4075	4075	0
446	20231228	120700	12587450	4075	4075	4075	4075	0
447	20231228	120600	12587450	4075	4075	4075	4075	0
448	20231228	120500	12587450	4075	4075	4075	4075	0
449	20231228	120400	12587450	4075	4075	4075	4075	0
450	20231228	120300	12587450	4075	4075	4075	4075	0
451	20231228	120200	12587450	4075	4075	4075	4075	0
452	20231228	120100	12587450	4075	4075	4075	4075	0
453	20231228	120000	12587450	4075	4075	4075	4075	0
454	20231228	115900	12587450	4075	4075	4075	4075	0
455	20231228	115800	12587450	4075	4075	4075	4075	0
456	20231228	115700	12587450	4075	4075	4075	4075	0
457	20231228	115600	12587450	4075	4075	4075	4075	0
458	20231228	115500	12587450	4075	4075	4075	4075	0
459	20231228	115400	12587450	4075	4075	4075	4075	0
460	20231228	115300	12587450	4075	4075	4075	4075	0
461	20231228	115200	12587450	4075	4075	4075	4075	0
462	20231228	115100	12587450	4075	4075	4075	4075	0
463	20231228	115000	12587450	4075	4075	4075	4075	0
464	20231228	114900	12587450	4075	4075	4075	4075	0
465	20231228	114800	12587450	4075	4075	4075	4075	0
466	20231228	114700	12587450	4075	4070	4075	4070	20
467	20231228	114600	12506035	4065	4065	4065	4065	114
468	20231228	114500	12042625	4065	4065	4065	4065	0
469	20231228	114400	12042625	4065	4065	4065	4065	0
470	20231228	114300	12042625	4065	4065	4065	4065	0
471	20231228	114200	12042625	4065	4065	4065	4065	0
472	20231228	114100	12042625	4065	4065	4065	4065	0
473	20231228	114000	12042625	4065	4065	4065	4065	0
474	20231228	113900	12042625	4065	4065	4065	4065	0
475	20231228	113800	12042625	4065	4065	4065	4065	0
476	20231228	113700	12042625	4065	4065	4065	4065	0
477	20231228	113600	12042625	4065	4065	4065	4065	0
478	20231228	113500	12042625	4065	4065	4065	4065	0
479	20231228	113400	12042625	4065	4065	4065	4065	0
480	20231228	113300	12042625	4065	4065	4065	4065	0
481	20231228	113200	12042625	4065	4065	4065	4065	0
482	20231228	113100	12042625	4065	4065	4065	4065	0
483	20231228	113000	12042625	4065	4065	4065	4065	0
484	20231228	112900	12042625	4065	4065	4065	4065	0
485	20231228	112800	12042625	4065	4065	4065	4065	0
486	20231228	112700	12042625	4065	4065	4065	4065	0
487	20231228	112600	12042625	4065	4065	4065	4065	0
488	20231228	112500	12042625	4065	4065	4065	4065	0
489	20231228	112400	12042625	4065	4065	4065	4065	0
490	20231228	112300	12042625	4065	4065	4065	4065	0
491	20231228	112200	12042625	4065	4065	4065	4065	0
492	20231228	112100	12042625	4065	4065	4065	4065	0
493	20231228	112000	12042625	4065	4065	4065	4065	0
494	20231228	111900	12042625	4065	4065	4065	4065	0
495	20231228	111800	12042625	4065	4065	4065	4065	0
496	20231228	111700	12042625	4065	4065	4065	4065	0
497	20231228	111600	12042625	4065	4065	4065	4065	0
498	20231228	111500	12042625	4065	4065	4065	4065	0
499	20231228	111400	12042625	4065	4065	4065	4065	0
500	20231228	111300	12042625	4065	4065	4065	4065	0
501	20231228	111200	12042625	4065	4065	4065	4065	0
502	20231228	111100	12042625	4065	4065	4065	4065	0
503	20231228	111000	12042625	4065	4065	4065	4065	0
504	20231228	110900	12042625	4065	4065	4065	4065	0
505	20231228	110800	12042625	4065	4065	4065	4065	0
506	20231228	110700	12042625	4065	4065	4065	4065	0
507	20231228	110600	12042625	4065	4065	4065	4065	0
508	20231228	110500	12042625	4065	4065	4065	4065	0
509	20231228	110400	12042625	4065	4065	4065	4065	0
510	20231228	110300	12042625	4065	4065	4065	4065	0
511	20231228	110200	12042625	4065	4065	4065	4065	0
512	20231228	110100	12042625	4065	4065	4065	4065	0
513	20231228	110000	12042625	4065	4065	4065	4065	0
514	20231228	105900	12042625	4065	4065	4065	4065	0
515	20231228	105800	12042625	4065	4065	4065	4065	0
516	20231228	105700	12042625	4065	4065	4065	4065	0
517	20231228	105600	12042625	4065	4065	4065	4065	0
518	20231228	105500	12042625	4065	4065	4065	4065	0
519	20231228	105400	12042625	4065	4065	4065	4065	0
520	20231228	105300	12042625	4065	4065	4065	4065	0
521	20231228	105200	12042625	4065	4065	4065	4065	0
522	20231228	105100	12042625	4065	4065	4065	4065	0
523	20231228	105000	12042625	4065	4065	4065	4065	0
524	20231228	104900	12042625	4065	4065	4065	4065	5
525	20231228	104800	12022300	4065	4065	4065	4065	0
526	20231228	104700	12022300	4065	4065	4065	4065	0
527	20231228	104600	12022300	4065	4065	4065	4065	0
528	20231228	104500	12022300	4065	4065	4065	4065	0
529	20231228	104400	12022300	4065	4065	4065	4065	0
530	20231228	104300	12022300	4065	4065	4065	4065	0
531	20231228	104200	12022300	4065	4065	4065	4065	0
532	20231228	104100	12022300	4065	4065	4065	4065	0
533	20231228	104000	12022300	4065	4065	4065	4065	17
534	20231228	103900	11953195	4065	4065	4065	4065	0
535	20231228	103800	11953195	4065	4065	4065	4065	0
536	20231228	103700	11953195	4065	4065	4065	4065	0
537	20231228	103600	11953195	4065	4065	4065	4065	0
538	20231228	103500	11953195	4065	4065	4065	4065	0
539	20231228	103400	11953195	4065	4065	4065	4065	0
540	20231228	103300	11953195	4065	4065	4065	4065	0
541	20231228	103200	11953195	4065	4065	4065	4065	0
542	20231228	103100	11953195	4065	4065	4065	4065	0
543	20231228	103000	11953195	4065	4065	4065	4065	17
544	20231228	102900	11884090	4065	4065	4065	4065	0
545	20231228	102800	11884090	4065	4065	4065	4065	5
546	20231228	102700	11863765	4045	4045	4045	4045	0
547	20231228	102600	11863765	4045	4045	4045	4045	0
548	20231228	102500	11863765	4045	4045	4045	4045	0
549	20231228	102400	11863765	4045	4045	4045	4045	0
550	20231228	102300	11863765	4045	4045	4045	4045	0
551	20231228	102200	11863765	4045	4045	4045	4045	0
552	20231228	102100	11863765	4045	4045	4045	4045	0
553	20231228	102000	11863765	4045	4045	4045	4045	0
554	20231228	101900	11863765	4045	4045	4045	4045	0
555	20231228	101800	11863765	4045	4045	4045	4045	0
556	20231228	101700	11863765	4045	4045	4045	4045	0
557	20231228	101600	11863765	4045	4045	4045	4045	0
558	20231228	101500	11863765	4045	4045	4045	4045	0
559	20231228	101400	11863765	4045	4045	4045	4045	0
560	20231228	101300	11863765	4045	4045	4045	4045	0
561	20231228	101200	11863765	4045	4045	4045	4045	0
562	20231228	101100	11863765	4045	4045	4045	4045	0
563	20231228	101000	11863765	4045	4045	4045	4045	0
564	20231228	100900	11863765	4045	4045	4045	4045	0
565	20231228	100800	11863765	4045	4045	4045	4045	0
566	20231228	100700	11863765	4045	4045	4045	4045	0
567	20231228	100600	11863765	4045	4045	4045	4045	0
568	20231228	100500	11863765	4045	4045	4045	4045	0
569	20231228	100400	11863765	4045	4045	4045	4045	0
570	20231228	100300	11863765	4045	4045	4045	4045	0
571	20231228	100200	11863765	4045	4045	4045	4045	0
572	20231228	100100	11863765	4045	4045	4045	4045	0
573	20231228	100000	11863765	4045	4045	4045	4045	0
574	20231228	095900	11863765	4045	4045	4045	4045	0
575	20231228	095800	11863765	4045	4045	4045	4045	0
576	20231228	095700	11863765	4045	4045	4045	4045	0
577	20231228	095600	11863765	4045	4045	4045	4045	0
578	20231228	095500	11863765	4045	4055	4055	4045	1000
579	20231228	095400	7818325	4085	4085	4085	4085	0
580	20231228	095300	7818325	4085	4085	4085	4085	0
581	20231228	095200	7818325	4085	4085	4085	4085	0
582	20231228	095100	7818325	4085	4085	4085	4085	0
583	20231228	095000	7818325	4085	4085	4085	4085	0
584	20231228	094900	7818325	4085	4085	4085	4085	0
585	20231228	094800	7818325	4085	4085	4085	4085	0
586	20231228	094700	7818325	4085	4085	4085	4085	10
587	20231228	094600	7777475	4085	4085	4085	4085	24
588	20231228	094500	7679435	4085	4085	4085	4085	0
589	20231228	094400	7679435	4085	4085	4085	4085	0
590	20231228	094300	7679435	4085	4085	4085	4085	0
591	20231228	094200	7679435	4085	4085	4085	4085	3
592	20231228	094100	7667180	4085	4085	4085	4085	0
593	20231228	094000	7667180	4085	4085	4085	4085	0
594	20231228	093900	7667180	4085	4085	4085	4085	0
595	20231228	093800	7667180	4085	4055	4085	4055	18
596	20231228	093700	7593870	4055	4055	4055	4055	0
597	20231228	093600	7593870	4055	4055	4055	4055	0
598	20231228	093500	7593870	4055	4055	4055	4055	2
599	20231228	093400	7585760	4085	4085	4085	4085	0
600	20231228	093300	7585760	4085	4085	4085	4085	0
601	20231228	093200	7585760	4085	4085	4085	4085	0
602	20231228	093100	7585760	4085	4085	4085	4085	0
603	20231228	093000	7585760	4085	4085	4085	4085	0
604	20231228	092900	7585760	4085	4085	4085	4085	5
605	20231228	092800	7565335	4070	4070	4070	4070	0
606	20231228	092700	7565335	4070	4070	4070	4070	0
607	20231228	092600	7565335	4070	4070	4070	4070	0
608	20231228	092500	7565335	4070	4070	4070	4070	0
609	20231228	092400	7565335	4070	4070	4070	4070	0
610	20231228	092300	7565335	4070	4070	4070	4070	0
611	20231228	092200	7565335	4070	4070	4070	4070	0
612	20231228	092100	7565335	4070	4070	4070	4070	0
613	20231228	092000	7565335	4070	4070	4070	4070	0
614	20231228	091900	7565335	4070	4070	4070	4070	0
615	20231228	091800	7565335	4070	4070	4070	4070	0
616	20231228	091700	7565335	4070	4070	4070	4070	0
617	20231228	091600	7565335	4070	4070	4070	4070	0
618	20231228	091500	7565335	4070	4070	4070	4070	0
619	20231228	091400	7565335	4070	4050	4070	4050	26
620	20231228	091300	7459815	4030	4030	4030	4030	0
621	20231228	091200	7459815	4030	4030	4030	4030	0
622	20231228	091100	7459815	4030	4045	4045	4030	1243
623	20231228	091000	2446105	4045	4045	4045	4045	0
624	20231228	090900	2446105	4045	4045	4045	4045	1
625	20231228	090800	2442060	4080	4080	4080	4080	0
626	20231228	090700	2442060	4080	4080	4080	4080	0
627	20231228	090600	2442060	4080	4080	4080	4080	0
628	20231228	090500	2442060	4080	4080	4080	4080	1
629	20231228	090400	2437980	4020	4055	4055	4020	600
630	20231228	090300	16360	4090	4090	4090	4090	0
631	20231228	090200	16360	4090	4090	4090	4090	0
632	20231228	090100	16360	4090	4090	4090	4090	0
633	20231228	090000	16360	4090	4090	4090	4090	4