KissMeData/004840/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	184400	124950660	5850	5850	5850	5850	554
3	20231228	184300	124950660	5850	5850	5850	5850	0
4	20231228	184200	124950660	5850	5850	5850	5850	0
5	20231228	184100	124950660	5850	5850	5850	5850	0
6	20231228	184000	124950660	5850	5850	5850	5850	0
7	20231228	183900	124950660	5850	5850	5850	5850	0
8	20231228	183800	124950660	5850	5850	5850	5850	0
9	20231228	183700	124950660	5850	5850	5850	5850	0
10	20231228	183600	124950660	5850	5850	5850	5850	0
11	20231228	183500	124950660	5850	5850	5850	5850	0
12	20231228	183400	124950660	5850	5850	5850	5850	0
13	20231228	183300	124950660	5850	5850	5850	5850	0
14	20231228	183200	124950660	5850	5850	5850	5850	0
15	20231228	183100	124950660	5850	5850	5850	5850	0
16	20231228	183000	124950660	5850	5850	5850	5850	0
17	20231228	182900	124950660	5850	5850	5850	5850	0
18	20231228	182800	124950660	5850	5850	5850	5850	0
19	20231228	182700	124950660	5850	5850	5850	5850	0
20	20231228	182600	124950660	5850	5850	5850	5850	0
21	20231228	182500	124950660	5850	5850	5850	5850	0
22	20231228	182400	124950660	5850	5850	5850	5850	0
23	20231228	182300	124950660	5850	5850	5850	5850	0
24	20231228	182200	124950660	5850	5850	5850	5850	0
25	20231228	182100	124950660	5850	5850	5850	5850	0
26	20231228	182000	124950660	5850	5850	5850	5850	0
27	20231228	181900	124950660	5850	5850	5850	5850	0
28	20231228	181800	124950660	5850	5850	5850	5850	0
29	20231228	181700	124950660	5850	5850	5850	5850	0
30	20231228	181600	124950660	5850	5850	5850	5850	0
31	20231228	181500	124950660	5850	5850	5850	5850	0
32	20231228	181400	124950660	5850	5850	5850	5850	554
33	20231228	181300	124950660	5850	5850	5850	5850	0
34	20231228	181200	124950660	5850	5850	5850	5850	0
35	20231228	181100	124950660	5850	5850	5850	5850	0
36	20231228	181000	124950660	5850	5850	5850	5850	0
37	20231228	180900	124950660	5850	5850	5850	5850	0
38	20231228	180800	124950660	5850	5850	5850	5850	0
39	20231228	180700	124950660	5850	5850	5850	5850	0
40	20231228	180600	124950660	5850	5850	5850	5850	0
41	20231228	180500	124950660	5850	5850	5850	5850	0
42	20231228	180400	124950660	5850	5850	5850	5850	0
43	20231228	180300	124950660	5850	5850	5850	5850	0
44	20231228	180200	124950660	5850	5850	5850	5850	0
45	20231228	180100	124950660	5850	5850	5850	5850	0
46	20231228	180000	124950660	5850	5850	5850	5850	0
47	20231228	175900	124950660	5850	5850	5850	5850	0
48	20231228	175800	124950660	5850	5850	5850	5850	0
49	20231228	175700	124950660	5850	5850	5850	5850	0
50	20231228	175600	124950660	5850	5850	5850	5850	0
51	20231228	175500	124950660	5850	5850	5850	5850	0
52	20231228	175400	124950660	5850	5850	5850	5850	0
53	20231228	175300	124950660	5850	5850	5850	5850	0
54	20231228	175200	124950660	5850	5850	5850	5850	0
55	20231228	175100	124950660	5850	5850	5850	5850	0
56	20231228	175000	124950660	5850	5850	5850	5850	0
57	20231228	174900	124950660	5850	5850	5850	5850	0
58	20231228	174800	124950660	5850	5850	5850	5850	0
59	20231228	174700	124950660	5850	5850	5850	5850	0
60	20231228	174600	124950660	5850	5850	5850	5850	0
61	20231228	174500	124950660	5850	5850	5850	5850	0
62	20231228	174400	124950660	5850	5850	5850	5850	554
63	20231228	174300	124950660	5850	5850	5850	5850	0
64	20231228	174200	124950660	5850	5850	5850	5850	0
65	20231228	174100	124950660	5850	5850	5850	5850	0
66	20231228	174000	124950660	5850	5850	5850	5850	0
67	20231228	173900	124950660	5850	5850	5850	5850	0
68	20231228	173800	124950660	5850	5850	5850	5850	0
69	20231228	173700	124950660	5850	5850	5850	5850	0
70	20231228	173600	124950660	5850	5850	5850	5850	0
71	20231228	173500	124950660	5850	5850	5850	5850	0
72	20231228	173400	124950660	5850	5850	5850	5850	0
73	20231228	173300	124950660	5850	5850	5850	5850	0
74	20231228	173200	124950660	5850	5850	5850	5850	0
75	20231228	173100	124950660	5850	5850	5850	5850	0
76	20231228	173000	124950660	5850	5850	5850	5850	0
77	20231228	172900	124950660	5850	5850	5850	5850	0
78	20231228	172800	124950660	5850	5850	5850	5850	0
79	20231228	172700	124950660	5850	5850	5850	5850	0
80	20231228	172600	124950660	5850	5850	5850	5850	0
81	20231228	172500	124950660	5850	5850	5850	5850	0
82	20231228	172400	124950660	5850	5850	5850	5850	0
83	20231228	172300	124950660	5850	5850	5850	5850	0
84	20231228	172200	124950660	5850	5850	5850	5850	0
85	20231228	172100	124950660	5850	5850	5850	5850	0
86	20231228	172000	124950660	5850	5850	5850	5850	0
87	20231228	171900	124950660	5850	5850	5850	5850	0
88	20231228	171800	124950660	5850	5850	5850	5850	0
89	20231228	171700	124950660	5850	5850	5850	5850	0
90	20231228	171600	124950660	5850	5850	5850	5850	0
91	20231228	171500	124950660	5850	5850	5850	5850	0
92	20231228	171400	124950660	5850	5850	5850	5850	554
93	20231228	171300	124950660	5850	5850	5850	5850	0
94	20231228	171200	124950660	5850	5850	5850	5850	0
95	20231228	171100	124950660	5850	5850	5850	5850	0
96	20231228	171000	124950660	5850	5850	5850	5850	0
97	20231228	170900	124950660	5850	5850	5850	5850	0
98	20231228	170800	124950660	5850	5850	5850	5850	0
99	20231228	170700	124950660	5850	5850	5850	5850	0
100	20231228	170600	124950660	5850	5850	5850	5850	0
101	20231228	170500	124950660	5850	5850	5850	5850	0
102	20231228	170400	124950660	5850	5850	5850	5850	0
103	20231228	170300	124950660	5850	5850	5850	5850	0
104	20231228	170200	124950660	5850	5850	5850	5850	0
105	20231228	170100	124950660	5850	5850	5850	5850	0
106	20231228	170000	124950660	5850	5850	5850	5850	0
107	20231228	165900	124950660	5850	5850	5850	5850	0
108	20231228	165800	124950660	5850	5850	5850	5850	0
109	20231228	165700	124950660	5850	5850	5850	5850	0
110	20231228	165600	124950660	5850	5850	5850	5850	0
111	20231228	165500	124950660	5850	5850	5850	5850	0
112	20231228	165400	124950660	5850	5850	5850	5850	0
113	20231228	165300	124950660	5850	5850	5850	5850	0
114	20231228	165200	124950660	5850	5850	5850	5850	0
115	20231228	165100	124950660	5850	5850	5850	5850	0
116	20231228	165000	124950660	5850	5850	5850	5850	0
117	20231228	164900	124950660	5850	5850	5850	5850	0
118	20231228	164800	124950660	5850	5850	5850	5850	0
119	20231228	164700	124950660	5850	5850	5850	5850	0
120	20231228	164600	124950660	5850	5850	5850	5850	0
121	20231228	164500	124950660	5850	5850	5850	5850	0
122	20231228	164400	124950660	5850	5850	5850	5850	554
123	20231228	164300	124950660	5850	5850	5850	5850	0
124	20231228	164200	124950660	5850	5850	5850	5850	0
125	20231228	164100	124950660	5850	5850	5850	5850	0
126	20231228	164000	124950660	5850	5850	5850	5850	0
127	20231228	163900	124950660	5850	5850	5850	5850	0
128	20231228	163800	124950660	5850	5850	5850	5850	0
129	20231228	163700	124950660	5850	5850	5850	5850	0
130	20231228	163600	124950660	5850	5850	5850	5850	0
131	20231228	163500	124950660	5850	5850	5850	5850	0
132	20231228	163400	124950660	5850	5850	5850	5850	0
133	20231228	163300	124950660	5850	5850	5850	5850	0
134	20231228	163200	124950660	5850	5850	5850	5850	0
135	20231228	163100	124950660	5850	5850	5850	5850	0
136	20231228	163000	124950660	5850	5850	5850	5850	0
137	20231228	162900	124950660	5850	5850	5850	5850	0
138	20231228	162800	124950660	5850	5850	5850	5850	0
139	20231228	162700	124950660	5850	5850	5850	5850	0
140	20231228	162600	124950660	5850	5850	5850	5850	0
141	20231228	162500	124950660	5850	5850	5850	5850	0
142	20231228	162400	124950660	5850	5850	5850	5850	0
143	20231228	162300	124950660	5850	5850	5850	5850	0
144	20231228	162200	124950660	5850	5850	5850	5850	0
145	20231228	162100	124950660	5850	5850	5850	5850	0
146	20231228	162000	124950660	5850	5850	5850	5850	0
147	20231228	161900	124950660	5850	5850	5850	5850	0
148	20231228	161800	124950660	5850	5850	5850	5850	0
149	20231228	161700	124950660	5850	5850	5850	5850	0
150	20231228	161600	124950660	5850	5850	5850	5850	0
151	20231228	161500	124950660	5850	5850	5850	5850	0
152	20231228	161400	124950660	5850	5850	5850	5850	554
153	20231228	161300	124950660	5850	5850	5850	5850	0
154	20231228	161200	124950660	5850	5850	5850	5850	0
155	20231228	161100	124950660	5850	5850	5850	5850	0
156	20231228	161000	124950660	5850	5850	5850	5850	0
157	20231228	160900	124950660	5850	5850	5850	5850	0
158	20231228	160800	124950660	5850	5850	5850	5850	0
159	20231228	160700	124950660	5850	5850	5850	5850	0
160	20231228	160600	124950660	5850	5850	5850	5850	0
161	20231228	160500	124950660	5850	5850	5850	5850	0
162	20231228	160400	124950660	5850	5850	5850	5850	0
163	20231228	160300	124950660	5850	5850	5850	5850	0
164	20231228	160200	124950660	5850	5850	5850	5850	0
165	20231228	160100	124950660	5850	5850	5850	5850	0
166	20231228	160000	124950660	5850	5850	5850	5850	0
167	20231228	155900	124950660	5850	5850	5850	5850	0
168	20231228	155800	124950660	5850	5850	5850	5850	0
169	20231228	155700	124950660	5850	5850	5850	5850	0
170	20231228	155600	124950660	5850	5850	5850	5850	0
171	20231228	155500	124950660	5850	5850	5850	5850	0
172	20231228	155400	124950660	5850	5850	5850	5850	0
173	20231228	155300	124950660	5850	5850	5850	5850	0
174	20231228	155200	124950660	5850	5850	5850	5850	0
175	20231228	155100	124950660	5850	5850	5850	5850	0
176	20231228	155000	124950660	5850	5850	5850	5850	0
177	20231228	154900	124950660	5850	5850	5850	5850	0
178	20231228	154800	124950660	5850	5850	5850	5850	0
179	20231228	154700	124950660	5850	5850	5850	5850	0
180	20231228	154600	124950660	5850	5850	5850	5850	0
181	20231228	154500	124950660	5850	5850	5850	5850	0
182	20231228	154400	124950660	5850	5850	5850	5850	554
183	20231228	154300	124950660	5850	5850	5850	5850	0
184	20231228	154200	124950660	5850	5850	5850	5850	0
185	20231228	154100	124950660	5850	5850	5850	5850	0
186	20231228	154000	124950660	5850	5850	5850	5850	0
187	20231228	153900	124950660	5850	5850	5850	5850	0
188	20231228	153800	124950660	5850	5850	5850	5850	0
189	20231228	153700	124950660	5850	5850	5850	5850	0
190	20231228	153600	124950660	5850	5850	5850	5850	0
191	20231228	153500	124950660	5850	5850	5850	5850	0
192	20231228	153400	124950660	5850	5850	5850	5850	0
193	20231228	153300	124950660	5850	5850	5850	5850	0
194	20231228	153200	124950660	5850	5850	5850	5850	0
195	20231228	153100	124950660	5850	5850	5850	5850	0
196	20231228	153000	124950660	5850	5850	5850	5850	554
197	20231228	152900	121709760	5850	5850	5850	5850	0
198	20231228	152800	121709760	5850	5850	5850	5850	0
199	20231228	152700	121709760	5850	5850	5850	5850	0
200	20231228	152600	121709760	5850	5850	5850	5850	0
201	20231228	152500	121709760	5850	5850	5850	5850	0
202	20231228	152400	121709760	5850	5850	5850	5850	0
203	20231228	152300	121709760	5850	5850	5850	5850	0
204	20231228	152200	121709760	5850	5850	5850	5850	0
205	20231228	152100	121709760	5850	5850	5850	5850	0
206	20231228	152000	121709760	5850	5850	5850	5850	0
207	20231228	151900	121709760	5850	5850	5850	5850	23
208	20231228	151800	121575210	5850	5850	5850	5850	0
209	20231228	151700	121575210	5850	5820	5850	5820	117
210	20231228	151600	120893090	5820	5820	5820	5820	279
211	20231228	151500	119269310	5820	5820	5820	5820	170
212	20231228	151400	118279910	5830	5830	5830	5830	1
213	20231228	151300	118274080	5750	5810	5810	5750	3500
214	20231228	151200	98054580	5850	5850	5850	5850	0
215	20231228	151100	98054580	5850	5850	5850	5850	0
216	20231228	151000	98054580	5850	5810	5850	5810	12
217	20231228	150900	97984820	5810	5810	5810	5810	0
218	20231228	150800	97984820	5810	5810	5810	5810	0
219	20231228	150700	97984820	5810	5810	5810	5810	0
220	20231228	150600	97984820	5810	5810	5810	5810	0
221	20231228	150500	97984820	5810	5810	5810	5810	0
222	20231228	150400	97984820	5810	5810	5810	5810	0
223	20231228	150300	97984820	5810	5810	5810	5810	0
224	20231228	150200	97984820	5810	5850	5850	5810	4
225	20231228	150100	97961500	5800	5800	5800	5800	0
226	20231228	150000	97961500	5800	5800	5800	5800	0
227	20231228	145900	97961500	5800	5800	5800	5800	1
228	20231228	145800	97955700	5850	5850	5850	5850	0
229	20231228	145700	97955700	5850	5850	5850	5850	0
230	20231228	145600	97955700	5850	5850	5850	5850	0
231	20231228	145500	97955700	5850	5850	5850	5850	0
232	20231228	145400	97955700	5850	5850	5850	5850	0
233	20231228	145300	97955700	5850	5850	5850	5850	1
234	20231228	145200	97949850	5800	5820	5820	5800	266
235	20231228	145100	96402330	5860	5860	5860	5860	0
236	20231228	145000	96402330	5860	5860	5860	5860	0
237	20231228	144900	96402330	5860	5860	5860	5860	0
238	20231228	144800	96402330	5860	5860	5860	5860	0
239	20231228	144700	96402330	5860	5860	5860	5860	18
240	20231228	144600	96296850	5870	5870	5870	5870	0
241	20231228	144500	96296850	5870	5870	5870	5870	0
242	20231228	144400	96296850	5870	5870	5870	5870	0
243	20231228	144300	96296850	5870	5870	5870	5870	0
244	20231228	144200	96296850	5870	5870	5870	5870	0
245	20231228	144100	96296850	5870	5870	5870	5870	0
246	20231228	144000	96296850	5870	5870	5870	5870	0
247	20231228	143900	96296850	5870	5850	5870	5850	160
248	20231228	143800	95360280	5850	5850	5850	5850	1
249	20231228	143700	95354430	5820	5820	5820	5820	0
250	20231228	143600	95354430	5820	5820	5820	5820	0
251	20231228	143500	95354430	5820	5820	5820	5820	0
252	20231228	143400	95354430	5820	5820	5820	5820	0
253	20231228	143300	95354430	5820	5820	5820	5820	0
254	20231228	143200	95354430	5820	5820	5820	5820	0
255	20231228	143100	95354430	5820	5820	5820	5820	0
256	20231228	143000	95354430	5820	5820	5820	5820	0
257	20231228	142900	95354430	5820	5820	5820	5820	0
258	20231228	142800	95354430	5820	5820	5820	5820	0
259	20231228	142700	95354430	5820	5820	5820	5820	200
260	20231228	142600	94190430	5810	5810	5810	5800	648
261	20231228	142500	90427340	5820	5820	5820	5820	0
262	20231228	142400	90427340	5820	5820	5820	5820	0
263	20231228	142300	90427340	5820	5820	5820	5820	0
264	20231228	142200	90427340	5820	5820	5820	5820	179
265	20231228	142100	89385560	5820	5820	5820	5820	0
266	20231228	142000	89385560	5820	5820	5820	5820	0
267	20231228	141900	89385560	5820	5820	5830	5820	73
268	20231228	141800	88960290	5820	5830	5830	5820	197
269	20231228	141700	87813730	5820	5820	5820	5820	0
270	20231228	141600	87813730	5820	5820	5820	5820	0
271	20231228	141500	87813730	5820	5820	5820	5820	0
272	20231228	141400	87813730	5820	5820	5820	5820	0
273	20231228	141300	87813730	5820	5820	5820	5820	1
274	20231228	141200	87807910	5810	5810	5810	5810	1
275	20231228	141100	87802100	5790	5790	5790	5790	0
276	20231228	141000	87802100	5790	5790	5790	5790	200
277	20231228	140900	86644100	5840	5840	5840	5840	0
278	20231228	140800	86644100	5840	5830	5840	5830	4
279	20231228	140700	86620750	5820	5820	5820	5820	0
280	20231228	140600	86620750	5820	5800	5820	5800	69
281	20231228	140500	86220520	5780	5790	5790	5780	989
282	20231228	140400	80503790	5800	5800	5800	5800	300
283	20231228	140300	78763790	5820	5820	5820	5820	0
284	20231228	140200	78763790	5820	5820	5820	5820	0
285	20231228	140100	78763790	5820	5820	5820	5820	0
286	20231228	140000	78763790	5820	5820	5820	5820	0
287	20231228	135900	78763790	5820	5820	5820	5820	0
288	20231228	135800	78763790	5820	5820	5820	5820	0
289	20231228	135700	78763790	5820	5820	5820	5820	0
290	20231228	135600	78763790	5820	5820	5820	5820	0
291	20231228	135500	78763790	5820	5820	5820	5820	0
292	20231228	135400	78763790	5820	5820	5820	5820	0
293	20231228	135300	78763790	5820	5820	5820	5820	0
294	20231228	135200	78763790	5820	5820	5820	5820	87
295	20231228	135100	78257450	5810	5810	5810	5810	0
296	20231228	135000	78257450	5810	5810	5810	5810	51
297	20231228	134900	77961140	5800	5800	5800	5800	0
298	20231228	134800	77961140	5800	5800	5800	5800	0
299	20231228	134700	77961140	5800	5810	5810	5800	2474
300	20231228	134600	63604010	5810	5810	5810	5810	0
301	20231228	134500	63604010	5810	5810	5810	5810	0
302	20231228	134400	63604010	5810	5810	5810	5810	0
303	20231228	134300	63604010	5810	5810	5810	5810	0
304	20231228	134200	63604010	5810	5810	5810	5810	592
305	20231228	134100	60164490	5820	5850	5850	5820	780
306	20231228	134000	55618650	5880	5880	5880	5880	0
307	20231228	133900	55618650	5880	5880	5880	5880	0
308	20231228	133800	55618650	5880	5880	5880	5880	1
309	20231228	133700	55612770	5850	5850	5850	5850	0
310	20231228	133600	55612770	5850	5850	5850	5850	0
311	20231228	133500	55612770	5850	5850	5850	5850	0
312	20231228	133400	55612770	5850	5850	5850	5850	0
313	20231228	133300	55612770	5850	5850	5850	5850	0
314	20231228	133200	55612770	5850	5850	5850	5850	0
315	20231228	133100	55612770	5850	5850	5850	5850	1
316	20231228	133000	55606920	5880	5880	5880	5880	0
317	20231228	132900	55606920	5880	5880	5880	5880	0
318	20231228	132800	55606920	5880	5880	5880	5880	0
319	20231228	132700	55606920	5880	5880	5880	5880	0
320	20231228	132600	55606920	5880	5880	5880	5880	0
321	20231228	132500	55606920	5880	5880	5880	5880	0
322	20231228	132400	55606920	5880	5880	5880	5880	0
323	20231228	132300	55606920	5880	5880	5880	5880	0
324	20231228	132200	55606920	5880	5880	5880	5880	0
325	20231228	132100	55606920	5880	5880	5880	5880	0
326	20231228	132000	55606920	5880	5880	5880	5880	4
327	20231228	131900	55583400	5850	5850	5850	5850	0
328	20231228	131800	55583400	5850	5850	5850	5850	0
329	20231228	131700	55583400	5850	5850	5850	5850	0
330	20231228	131600	55583400	5850	5850	5850	5850	0
331	20231228	131500	55583400	5850	5850	5850	5850	0
332	20231228	131400	55583400	5850	5850	5850	5850	1
333	20231228	131300	55577550	5880	5880	5880	5880	0
334	20231228	131200	55577550	5880	5880	5880	5880	0
335	20231228	131100	55577550	5880	5880	5880	5880	0
336	20231228	131000	55577550	5880	5880	5880	5880	0
337	20231228	130900	55577550	5880	5880	5880	5880	0
338	20231228	130800	55577550	5880	5880	5880	5880	1
339	20231228	130700	55571670	5880	5880	5880	5880	0
340	20231228	130600	55571670	5880	5880	5880	5880	0
341	20231228	130500	55571670	5880	5880	5880	5880	0
342	20231228	130400	55571670	5880	5880	5880	5880	0
343	20231228	130300	55571670	5880	5880	5880	5880	0
344	20231228	130200	55571670	5880	5880	5880	5880	0
345	20231228	130100	55571670	5880	5880	5880	5880	0
346	20231228	130000	55571670	5880	5880	5880	5880	0
347	20231228	125900	55571670	5880	5880	5880	5880	0
348	20231228	125800	55571670	5880	5880	5880	5880	0
349	20231228	125700	55571670	5880	5880	5880	5880	0
350	20231228	125600	55571670	5880	5880	5880	5880	1
351	20231228	125500	55565790	5870	5870	5870	5870	0
352	20231228	125400	55565790	5870	5870	5870	5870	0
353	20231228	125300	55565790	5870	5870	5870	5870	0
354	20231228	125200	55565790	5870	5870	5870	5870	0
355	20231228	125100	55565790	5870	5870	5870	5870	0
356	20231228	125000	55565790	5870	5870	5870	5870	293
357	20231228	124900	53845880	5870	5870	5870	5870	0
358	20231228	124800	53845880	5870	5870	5870	5870	0
359	20231228	124700	53845880	5870	5870	5870	5870	0
360	20231228	124600	53845880	5870	5870	5870	5870	0
361	20231228	124500	53845880	5870	5870	5870	5870	0
362	20231228	124400	53845880	5870	5870	5870	5870	1
363	20231228	124300	53840010	5830	5830	5830	5830	0
364	20231228	124200	53840010	5830	5830	5830	5830	0
365	20231228	124100	53840010	5830	5830	5830	5830	0
366	20231228	124000	53840010	5830	5830	5830	5830	0
367	20231228	123900	53840010	5830	5830	5830	5830	0
368	20231228	123800	53840010	5830	5830	5830	5830	0
369	20231228	123700	53840010	5830	5830	5830	5830	0
370	20231228	123600	53840010	5830	5830	5830	5830	0
371	20231228	123500	53840010	5830	5830	5830	5830	0
372	20231228	123400	53840010	5830	5830	5830	5830	0
373	20231228	123300	53840010	5830	5830	5830	5830	0
374	20231228	123200	53840010	5830	5830	5830	5830	2
375	20231228	123100	53828350	5870	5870	5870	5870	0
376	20231228	123000	53828350	5870	5870	5870	5870	0
377	20231228	122900	53828350	5870	5870	5870	5870	0
378	20231228	122800	53828350	5870	5870	5870	5870	0
379	20231228	122700	53828350	5870	5870	5870	5870	0
380	20231228	122600	53828350	5870	5870	5870	5870	0
381	20231228	122500	53828350	5870	5860	5870	5860	40
382	20231228	122400	53593910	5840	5840	5840	5840	0
383	20231228	122300	53593910	5840	5840	5840	5840	0
384	20231228	122200	53593910	5840	5840	5840	5840	0
385	20231228	122100	53593910	5840	5840	5840	5840	0
386	20231228	122000	53593910	5840	5840	5840	5840	0
387	20231228	121900	53593910	5840	5840	5840	5840	0
388	20231228	121800	53593910	5840	5840	5840	5840	0
389	20231228	121700	53593910	5840	5840	5840	5840	0
390	20231228	121600	53593910	5840	5840	5840	5840	0
391	20231228	121500	53593910	5840	5840	5840	5840	0
392	20231228	121400	53593910	5840	5840	5840	5840	0
393	20231228	121300	53593910	5840	5840	5840	5840	101
394	20231228	121200	53004070	5900	5900	5900	5900	0
395	20231228	121100	53004070	5900	5900	5900	5900	0
396	20231228	121000	53004070	5900	5900	5900	5900	0
397	20231228	120900	53004070	5900	5900	5900	5900	0
398	20231228	120800	53004070	5900	5900	5900	5900	0
399	20231228	120700	53004070	5900	5900	5900	5900	0
400	20231228	120600	53004070	5900	5900	5900	5900	0
401	20231228	120500	53004070	5900	5900	5900	5900	0
402	20231228	120400	53004070	5900	5900	5900	5900	0
403	20231228	120300	53004070	5900	5900	5900	5900	0
404	20231228	120200	53004070	5900	5870	5900	5870	4
405	20231228	120100	52980500	5900	5880	5900	5880	470
406	20231228	120000	50215150	5880	5880	5880	5880	4
407	20231228	115900	50191630	5830	5830	5830	5830	0
408	20231228	115800	50191630	5830	5830	5830	5830	0
409	20231228	115700	50191630	5830	5830	5830	5830	0
410	20231228	115600	50191630	5830	5830	5830	5830	0
411	20231228	115500	50191630	5830	5830	5830	5830	0
412	20231228	115400	50191630	5830	5830	5830	5830	8
413	20231228	115300	50144990	5880	5880	5880	5880	0
414	20231228	115200	50144990	5880	5880	5880	5880	1
415	20231228	115100	50139110	5880	5880	5880	5880	0
416	20231228	115000	50139110	5880	5880	5880	5880	0
417	20231228	114900	50139110	5880	5880	5880	5880	0
418	20231228	114800	50139110	5880	5880	5880	5880	0
419	20231228	114700	50139110	5880	5880	5880	5880	0
420	20231228	114600	50139110	5880	5880	5880	5880	0
421	20231228	114500	50139110	5880	5880	5880	5880	0
422	20231228	114400	50139110	5880	5880	5880	5880	0
423	20231228	114300	50139110	5880	5880	5880	5880	0
424	20231228	114200	50139110	5880	5880	5880	5880	0
425	20231228	114100	50139110	5880	5880	5880	5880	0
426	20231228	114000	50139110	5880	5880	5880	5880	0
427	20231228	113900	50139110	5880	5880	5880	5880	0
428	20231228	113800	50139110	5880	5880	5880	5880	0
429	20231228	113700	50139110	5880	5880	5880	5880	0
430	20231228	113600	50139110	5880	5880	5880	5880	4
431	20231228	113500	50115590	5830	5830	5830	5830	0
432	20231228	113400	50115590	5830	5830	5830	5830	0
433	20231228	113300	50115590	5830	5830	5830	5830	0
434	20231228	113200	50115590	5830	5840	5840	5830	114
435	20231228	113100	49450610	5890	5890	5890	5890	0
436	20231228	113000	49450610	5890	5850	5890	5850	320
437	20231228	112900	47575370	5810	5810	5810	5810	0
438	20231228	112800	47575370	5810	5810	5810	5810	0
439	20231228	112700	47575370	5810	5810	5810	5810	254
440	20231228	112600	46099630	5810	5810	5810	5810	1835
441	20231228	112500	35438280	5810	5810	5810	5810	0
442	20231228	112400	35438280	5810	5810	5810	5810	80
443	20231228	112300	34973480	5810	5810	5810	5810	3
444	20231228	112200	34956050	5820	5820	5820	5820	136
445	20231228	112100	34164530	5810	5810	5810	5810	1000
446	20231228	112000	28354530	5820	5820	5820	5820	236
447	20231228	111900	26981010	5830	5830	5830	5830	0
448	20231228	111800	26981010	5830	5830	5830	5830	193
449	20231228	111700	25855820	5840	5840	5840	5840	0
450	20231228	111600	25855820	5840	5840	5840	5840	0
451	20231228	111500	25855820	5840	5840	5840	5840	0
452	20231228	111400	25855820	5840	5840	5840	5840	0
453	20231228	111300	25855820	5840	5840	5840	5840	0
454	20231228	111200	25855820	5840	5840	5840	5840	0
455	20231228	111100	25855820	5840	5840	5840	5840	0
456	20231228	111000	25855820	5840	5840	5840	5840	0
457	20231228	110900	25855820	5840	5840	5840	5840	0
458	20231228	110800	25855820	5840	5840	5840	5840	0
459	20231228	110700	25855820	5840	5840	5840	5840	0
460	20231228	110600	25855820	5840	5840	5840	5840	1
461	20231228	110500	25849980	5850	5850	5850	5850	0
462	20231228	110400	25849980	5850	5850	5850	5850	0
463	20231228	110300	25849980	5850	5850	5850	5850	0
464	20231228	110200	25849980	5850	5850	5850	5850	28
465	20231228	110100	25686180	5850	5850	5850	5850	0
466	20231228	110000	25686180	5850	5850	5850	5850	0
467	20231228	105900	25686180	5850	5850	5850	5850	0
468	20231228	105800	25686180	5850	5850	5850	5850	31
469	20231228	105700	25504830	5850	5850	5850	5850	0
470	20231228	105600	25504830	5850	5850	5850	5850	0
471	20231228	105500	25504830	5850	5850	5850	5850	0
472	20231228	105400	25504830	5850	5850	5850	5850	4
473	20231228	105300	25481430	5850	5850	5850	5850	31
474	20231228	105200	25300080	5850	5850	5850	5850	0
475	20231228	105100	25300080	5850	5850	5850	5850	0
476	20231228	105000	25300080	5850	5850	5850	5850	0
477	20231228	104900	25300080	5850	5850	5850	5850	0
478	20231228	104800	25300080	5850	5850	5850	5850	31
479	20231228	104700	25118730	5850	5850	5850	5850	0
480	20231228	104600	25118730	5850	5850	5850	5850	0
481	20231228	104500	25118730	5850	5850	5850	5850	0
482	20231228	104400	25118730	5850	5850	5850	5850	0
483	20231228	104300	25118730	5850	5860	5860	5850	32
484	20231228	104200	24931460	5910	5910	5910	5910	0
485	20231228	104100	24931460	5910	5910	5910	5910	0
486	20231228	104000	24931460	5910	5910	5910	5910	0
487	20231228	103900	24931460	5910	5880	5910	5880	200
488	20231228	103800	23753410	5840	5870	5890	5840	152
489	20231228	103700	22861980	5830	5830	5830	5830	0
490	20231228	103600	22861980	5830	5830	5830	5830	0
491	20231228	103500	22861980	5830	5830	5830	5830	0
492	20231228	103400	22861980	5830	5830	5830	5830	0
493	20231228	103300	22861980	5830	5830	5830	5830	0
494	20231228	103200	22861980	5830	5830	5830	5830	0
495	20231228	103100	22861980	5830	5830	5830	5830	0
496	20231228	103000	22861980	5830	5830	5830	5830	0
497	20231228	102900	22861980	5830	5830	5830	5830	0
498	20231228	102800	22861980	5830	5830	5830	5830	10
499	20231228	102700	22803680	5850	5850	5850	5850	0
500	20231228	102600	22803680	5850	5850	5850	5850	0
501	20231228	102500	22803680	5850	5850	5850	5850	0
502	20231228	102400	22803680	5850	5850	5850	5850	0
503	20231228	102300	22803680	5850	5850	5850	5850	0
504	20231228	102200	22803680	5850	5850	5850	5850	0
505	20231228	102100	22803680	5850	5850	5850	5850	0
506	20231228	102000	22803680	5850	5850	5850	5850	133
507	20231228	101900	22025630	5850	5850	5850	5850	0
508	20231228	101800	22025630	5850	5850	5850	5850	0
509	20231228	101700	22025630	5850	5850	5850	5850	0
510	20231228	101600	22025630	5850	5850	5850	5850	0
511	20231228	101500	22025630	5850	5850	5850	5850	0
512	20231228	101400	22025630	5850	5850	5850	5850	0
513	20231228	101300	22025630	5850	5840	5850	5800	2179
514	20231228	101200	9373320	5860	5860	5860	5860	300
515	20231228	101100	7615320	5860	5870	5870	5860	414
516	20231228	101000	5188970	5900	5900	5900	5900	0
517	20231228	100900	5188970	5900	5900	5900	5900	4
518	20231228	100800	5165370	5910	5910	5910	5910	0
519	20231228	100700	5165370	5910	5910	5910	5910	3
520	20231228	100600	5147640	5920	5920	5920	5920	0
521	20231228	100500	5147640	5920	5920	5920	5920	0
522	20231228	100400	5147640	5920	5920	5920	5920	0
523	20231228	100300	5147640	5920	5920	5920	5920	0
524	20231228	100200	5147640	5920	5920	5920	5920	0
525	20231228	100100	5147640	5920	5920	5920	5920	0
526	20231228	100000	5147640	5920	5920	5920	5920	0
527	20231228	095900	5147640	5920	5920	5920	5920	0
528	20231228	095800	5147640	5920	5920	5920	5920	0
529	20231228	095700	5147640	5920	5920	5920	5920	0
530	20231228	095600	5147640	5920	5920	5920	5920	0
531	20231228	095500	5147640	5920	5920	5920	5920	0
532	20231228	095400	5147640	5920	5920	5920	5920	6
533	20231228	095300	5112120	5920	5920	5920	5920	0
534	20231228	095200	5112120	5920	5920	5920	5920	0
535	20231228	095100	5112120	5920	5920	5920	5920	0
536	20231228	095000	5112120	5920	5920	5920	5920	0
537	20231228	094900	5112120	5920	5920	5920	5920	0
538	20231228	094800	5112120	5920	5920	5920	5920	0
539	20231228	094700	5112120	5920	5920	5920	5920	4
540	20231228	094600	5088440	5920	5920	5920	5920	0
541	20231228	094500	5088440	5920	5920	5920	5920	1
542	20231228	094400	5082520	5940	5940	5940	5940	0
543	20231228	094300	5082520	5940	5940	5940	5940	0
544	20231228	094200	5082520	5940	5940	5940	5940	0
545	20231228	094100	5082520	5940	5940	5940	5940	0
546	20231228	094000	5082520	5940	5940	5940	5940	0
547	20231228	093900	5082520	5940	5940	5940	5940	0
548	20231228	093800	5082520	5940	5940	5940	5940	0
549	20231228	093700	5082520	5940	5940	5940	5940	0
550	20231228	093600	5082520	5940	5940	5940	5940	0
551	20231228	093500	5082520	5940	5940	5940	5940	0
552	20231228	093400	5082520	5940	5940	5940	5940	0
553	20231228	093300	5082520	5940	5890	5940	5880	266
554	20231228	093200	3512270	5890	5890	5890	5890	0
555	20231228	093100	3512270	5890	5890	5890	5890	0
556	20231228	093000	3512270	5890	5890	5890	5890	0
557	20231228	092900	3512270	5890	5890	5890	5890	0
558	20231228	092800	3512270	5890	5880	5890	5880	10
559	20231228	092700	3453390	5890	5890	5890	5890	0
560	20231228	092600	3453390	5890	5890	5890	5890	0
561	20231228	092500	3453390	5890	5890	5890	5890	0
562	20231228	092400	3453390	5890	5890	5890	5890	0
563	20231228	092300	3453390	5890	5890	5890	5890	0
564	20231228	092200	3453390	5890	5890	5890	5890	0
565	20231228	092100	3453390	5890	5890	5890	5890	0
566	20231228	092000	3453390	5890	5890	5890	5890	0
567	20231228	091900	3453390	5890	5890	5890	5890	20
568	20231228	091800	3335590	5890	5890	5890	5890	0
569	20231228	091700	3335590	5890	5890	5890	5890	0
570	20231228	091600	3335590	5890	5890	5890	5890	2
571	20231228	091500	3323810	5940	5940	5940	5940	0
572	20231228	091400	3323810	5940	5940	5940	5940	0
573	20231228	091300	3323810	5940	5940	5940	5940	0
574	20231228	091200	3323810	5940	5870	5940	5870	50
575	20231228	091100	3027640	5830	5830	5830	5830	35
576	20231228	091000	2823590	5940	5940	5940	5940	0
577	20231228	090900	2823590	5940	5940	5940	5940	0
578	20231228	090800	2823590	5940	5940	5940	5940	0
579	20231228	090700	2823590	5940	5940	5940	5940	0
580	20231228	090600	2823590	5940	5940	5940	5940	0
581	20231228	090500	2823590	5940	5950	5970	5930	140
582	20231228	090400	1988730	5840	5840	6000	5840	295
583	20231228	090300	257110	5770	5770	5770	5770	0
584	20231228	090200	257110	5770	5770	5770	5770	0
585	20231228	090100	257110	5770	5770	5770	5770	0
586	20231228	090000	257110	5770	5850	5850	5770	9