KissMeData/005710/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	184600	28151230	5840	5840	5840	5840	8
3	20231228	184500	28151230	5840	5840	5840	5840	0
4	20231228	184400	28151230	5840	5840	5840	5840	0
5	20231228	184300	28151230	5840	5840	5840	5840	0
6	20231228	184200	28151230	5840	5840	5840	5840	0
7	20231228	184100	28151230	5840	5840	5840	5840	0
8	20231228	184000	28151230	5840	5840	5840	5840	0
9	20231228	183900	28151230	5840	5840	5840	5840	0
10	20231228	183800	28151230	5840	5840	5840	5840	0
11	20231228	183700	28151230	5840	5840	5840	5840	0
12	20231228	183600	28151230	5840	5840	5840	5840	0
13	20231228	183500	28151230	5840	5840	5840	5840	0
14	20231228	183400	28151230	5840	5840	5840	5840	0
15	20231228	183300	28151230	5840	5840	5840	5840	0
16	20231228	183200	28151230	5840	5840	5840	5840	0
17	20231228	183100	28151230	5840	5840	5840	5840	0
18	20231228	183000	28151230	5840	5840	5840	5840	0
19	20231228	182900	28151230	5840	5840	5840	5840	0
20	20231228	182800	28151230	5840	5840	5840	5840	0
21	20231228	182700	28151230	5840	5840	5840	5840	0
22	20231228	182600	28151230	5840	5840	5840	5840	0
23	20231228	182500	28151230	5840	5840	5840	5840	0
24	20231228	182400	28151230	5840	5840	5840	5840	0
25	20231228	182300	28151230	5840	5840	5840	5840	0
26	20231228	182200	28151230	5840	5840	5840	5840	0
27	20231228	182100	28151230	5840	5840	5840	5840	0
28	20231228	182000	28151230	5840	5840	5840	5840	0
29	20231228	181900	28151230	5840	5840	5840	5840	0
30	20231228	181800	28151230	5840	5840	5840	5840	0
31	20231228	181700	28151230	5840	5840	5840	5840	0
32	20231228	181600	28151230	5840	5840	5840	5840	8
33	20231228	181500	28151230	5840	5840	5840	5840	0
34	20231228	181400	28151230	5840	5840	5840	5840	0
35	20231228	181300	28151230	5840	5840	5840	5840	0
36	20231228	181200	28151230	5840	5840	5840	5840	0
37	20231228	181100	28151230	5840	5840	5840	5840	0
38	20231228	181000	28151230	5840	5840	5840	5840	0
39	20231228	180900	28151230	5840	5840	5840	5840	0
40	20231228	180800	28151230	5840	5840	5840	5840	0
41	20231228	180700	28151230	5840	5840	5840	5840	0
42	20231228	180600	28151230	5840	5840	5840	5840	0
43	20231228	180500	28151230	5840	5840	5840	5840	0
44	20231228	180400	28151230	5840	5840	5840	5840	0
45	20231228	180300	28151230	5840	5840	5840	5840	0
46	20231228	180200	28151230	5840	5840	5840	5840	0
47	20231228	180100	28151230	5840	5840	5840	5840	0
48	20231228	180000	28151230	5840	5840	5840	5840	0
49	20231228	175900	28151230	5840	5840	5840	5840	0
50	20231228	175800	28151230	5840	5840	5840	5840	0
51	20231228	175700	28151230	5840	5840	5840	5840	0
52	20231228	175600	28151230	5840	5840	5840	5840	0
53	20231228	175500	28151230	5840	5840	5840	5840	0
54	20231228	175400	28151230	5840	5840	5840	5840	0
55	20231228	175300	28151230	5840	5840	5840	5840	0
56	20231228	175200	28151230	5840	5840	5840	5840	0
57	20231228	175100	28151230	5840	5840	5840	5840	0
58	20231228	175000	28151230	5840	5840	5840	5840	0
59	20231228	174900	28151230	5840	5840	5840	5840	0
60	20231228	174800	28151230	5840	5840	5840	5840	0
61	20231228	174700	28151230	5840	5840	5840	5840	0
62	20231228	174600	28151230	5840	5840	5840	5840	8
63	20231228	174500	28151230	5840	5840	5840	5840	0
64	20231228	174400	28151230	5840	5840	5840	5840	0
65	20231228	174300	28151230	5840	5840	5840	5840	0
66	20231228	174200	28151230	5840	5840	5840	5840	0
67	20231228	174100	28151230	5840	5840	5840	5840	0
68	20231228	174000	28151230	5840	5840	5840	5840	0
69	20231228	173900	28151230	5840	5840	5840	5840	0
70	20231228	173800	28151230	5840	5840	5840	5840	0
71	20231228	173700	28151230	5840	5840	5840	5840	0
72	20231228	173600	28151230	5840	5840	5840	5840	0
73	20231228	173500	28151230	5840	5840	5840	5840	0
74	20231228	173400	28151230	5840	5840	5840	5840	0
75	20231228	173300	28151230	5840	5840	5840	5840	0
76	20231228	173200	28151230	5840	5840	5840	5840	0
77	20231228	173100	28151230	5840	5840	5840	5840	0
78	20231228	173000	28151230	5840	5840	5840	5840	0
79	20231228	172900	28151230	5840	5840	5840	5840	0
80	20231228	172800	28151230	5840	5840	5840	5840	0
81	20231228	172700	28151230	5840	5840	5840	5840	0
82	20231228	172600	28151230	5840	5840	5840	5840	0
83	20231228	172500	28151230	5840	5840	5840	5840	0
84	20231228	172400	28151230	5840	5840	5840	5840	0
85	20231228	172300	28151230	5840	5840	5840	5840	0
86	20231228	172200	28151230	5840	5840	5840	5840	0
87	20231228	172100	28151230	5840	5840	5840	5840	0
88	20231228	172000	28151230	5840	5840	5840	5840	0
89	20231228	171900	28151230	5840	5840	5840	5840	0
90	20231228	171800	28151230	5840	5840	5840	5840	0
91	20231228	171700	28151230	5840	5840	5840	5840	0
92	20231228	171600	28151230	5840	5840	5840	5840	8
93	20231228	171500	28151230	5840	5840	5840	5840	0
94	20231228	171400	28151230	5840	5840	5840	5840	0
95	20231228	171300	28151230	5840	5840	5840	5840	0
96	20231228	171200	28151230	5840	5840	5840	5840	0
97	20231228	171100	28151230	5840	5840	5840	5840	0
98	20231228	171000	28151230	5840	5840	5840	5840	0
99	20231228	170900	28151230	5840	5840	5840	5840	0
100	20231228	170800	28151230	5840	5840	5840	5840	0
101	20231228	170700	28151230	5840	5840	5840	5840	0
102	20231228	170600	28151230	5840	5840	5840	5840	0
103	20231228	170500	28151230	5840	5840	5840	5840	0
104	20231228	170400	28151230	5840	5840	5840	5840	0
105	20231228	170300	28151230	5840	5840	5840	5840	0
106	20231228	170200	28151230	5840	5840	5840	5840	0
107	20231228	170100	28151230	5840	5840	5840	5840	0
108	20231228	170000	28151230	5840	5840	5840	5840	0
109	20231228	165900	28151230	5840	5840	5840	5840	0
110	20231228	165800	28151230	5840	5840	5840	5840	0
111	20231228	165700	28151230	5840	5840	5840	5840	0
112	20231228	165600	28151230	5840	5840	5840	5840	0
113	20231228	165500	28151230	5840	5840	5840	5840	0
114	20231228	165400	28151230	5840	5840	5840	5840	0
115	20231228	165300	28151230	5840	5840	5840	5840	0
116	20231228	165200	28151230	5840	5840	5840	5840	0
117	20231228	165100	28151230	5840	5840	5840	5840	0
118	20231228	165000	28151230	5840	5840	5840	5840	0
119	20231228	164900	28151230	5840	5840	5840	5840	0
120	20231228	164800	28151230	5840	5840	5840	5840	0
121	20231228	164700	28151230	5840	5840	5840	5840	0
122	20231228	164600	28151230	5840	5840	5840	5840	8
123	20231228	164500	28151230	5840	5840	5840	5840	0
124	20231228	164400	28151230	5840	5840	5840	5840	0
125	20231228	164300	28151230	5840	5840	5840	5840	0
126	20231228	164200	28151230	5840	5840	5840	5840	0
127	20231228	164100	28151230	5840	5840	5840	5840	0
128	20231228	164000	28151230	5840	5840	5840	5840	0
129	20231228	163900	28151230	5840	5840	5840	5840	0
130	20231228	163800	28151230	5840	5840	5840	5840	0
131	20231228	163700	28151230	5840	5840	5840	5840	0
132	20231228	163600	28151230	5840	5840	5840	5840	0
133	20231228	163500	28151230	5840	5840	5840	5840	0
134	20231228	163400	28151230	5840	5840	5840	5840	0
135	20231228	163300	28151230	5840	5840	5840	5840	0
136	20231228	163200	28151230	5840	5840	5840	5840	0
137	20231228	163100	28151230	5840	5840	5840	5840	0
138	20231228	163000	28151230	5840	5840	5840	5840	0
139	20231228	162900	28151230	5840	5840	5840	5840	0
140	20231228	162800	28151230	5840	5840	5840	5840	0
141	20231228	162700	28151230	5840	5840	5840	5840	0
142	20231228	162600	28151230	5840	5840	5840	5840	0
143	20231228	162500	28151230	5840	5840	5840	5840	0
144	20231228	162400	28151230	5840	5840	5840	5840	0
145	20231228	162300	28151230	5840	5840	5840	5840	0
146	20231228	162200	28151230	5840	5840	5840	5840	0
147	20231228	162100	28151230	5840	5840	5840	5840	0
148	20231228	162000	28151230	5840	5840	5840	5840	0
149	20231228	161900	28151230	5840	5840	5840	5840	0
150	20231228	161800	28151230	5840	5840	5840	5840	0
151	20231228	161700	28151230	5840	5840	5840	5840	0
152	20231228	161600	28151230	5840	5840	5840	5840	8
153	20231228	161500	28151230	5840	5840	5840	5840	0
154	20231228	161400	28151230	5840	5840	5840	5840	0
155	20231228	161300	28151230	5840	5840	5840	5840	0
156	20231228	161200	28151230	5840	5840	5840	5840	0
157	20231228	161100	28151230	5840	5840	5840	5840	0
158	20231228	161000	28151230	5840	5840	5840	5840	0
159	20231228	160900	28151230	5840	5840	5840	5840	0
160	20231228	160800	28151230	5840	5840	5840	5840	0
161	20231228	160700	28151230	5840	5840	5840	5840	0
162	20231228	160600	28151230	5840	5840	5840	5840	0
163	20231228	160500	28151230	5840	5840	5840	5840	0
164	20231228	160400	28151230	5840	5840	5840	5840	0
165	20231228	160300	28151230	5840	5840	5840	5840	0
166	20231228	160200	28151230	5840	5840	5840	5840	0
167	20231228	160100	28151230	5840	5840	5840	5840	0
168	20231228	160000	28151230	5840	5840	5840	5840	0
169	20231228	155900	28151230	5840	5840	5840	5840	0
170	20231228	155800	28151230	5840	5840	5840	5840	0
171	20231228	155700	28151230	5840	5840	5840	5840	0
172	20231228	155600	28151230	5840	5840	5840	5840	0
173	20231228	155500	28151230	5840	5840	5840	5840	0
174	20231228	155400	28151230	5840	5840	5840	5840	0
175	20231228	155300	28151230	5840	5840	5840	5840	0
176	20231228	155200	28151230	5840	5840	5840	5840	0
177	20231228	155100	28151230	5840	5840	5840	5840	0
178	20231228	155000	28151230	5840	5840	5840	5840	0
179	20231228	154900	28151230	5840	5840	5840	5840	0
180	20231228	154800	28151230	5840	5840	5840	5840	0
181	20231228	154700	28151230	5840	5840	5840	5840	0
182	20231228	154600	28151230	5840	5840	5840	5840	8
183	20231228	154500	28151230	5840	5840	5840	5840	0
184	20231228	154400	28151230	5840	5840	5840	5840	0
185	20231228	154300	28151230	5840	5840	5840	5840	0
186	20231228	154200	28151230	5840	5840	5840	5840	0
187	20231228	154100	28151230	5840	5840	5840	5840	0
188	20231228	154000	28151230	5840	5840	5840	5840	0
189	20231228	153900	28151230	5840	5840	5840	5840	0
190	20231228	153800	28151230	5840	5840	5840	5840	0
191	20231228	153700	28151230	5840	5840	5840	5840	0
192	20231228	153600	28151230	5840	5840	5840	5840	0
193	20231228	153500	28151230	5840	5840	5840	5840	0
194	20231228	153400	28151230	5840	5840	5840	5840	0
195	20231228	153300	28151230	5840	5840	5840	5840	0
196	20231228	153200	28151230	5840	5840	5840	5840	0
197	20231228	153100	28151230	5840	5840	5840	5840	0
198	20231228	153000	28151230	5840	5840	5840	5840	8
199	20231228	152900	28104510	5850	5850	5850	5850	0
200	20231228	152800	28104510	5850	5850	5850	5850	0
201	20231228	152700	28104510	5850	5850	5850	5850	0
202	20231228	152600	28104510	5850	5850	5850	5850	0
203	20231228	152500	28104510	5850	5850	5850	5850	0
204	20231228	152400	28104510	5850	5850	5850	5850	0
205	20231228	152300	28104510	5850	5850	5850	5850	0
206	20231228	152200	28104510	5850	5850	5850	5850	0
207	20231228	152100	28104510	5850	5850	5850	5850	0
208	20231228	152000	28104510	5850	5850	5850	5850	0
209	20231228	151900	28104510	5850	5850	5850	5850	26
210	20231228	151800	27952410	5840	5840	5840	5840	0
211	20231228	151700	27952410	5840	5840	5840	5840	0
212	20231228	151600	27952410	5840	5840	5840	5840	18
213	20231228	151500	27847290	5840	5840	5840	5840	0
214	20231228	151400	27847290	5840	5840	5840	5840	0
215	20231228	151300	27847290	5840	5840	5840	5840	27
216	20231228	151200	27689610	5830	5830	5830	5830	26
217	20231228	151100	27538030	5820	5820	5820	5820	2
218	20231228	151000	27526390	5810	5810	5810	5810	0
219	20231228	150900	27526390	5810	5810	5810	5810	1
220	20231228	150800	27520580	5770	5770	5770	5770	0
221	20231228	150700	27520580	5770	5770	5770	5770	0
222	20231228	150600	27520580	5770	5770	5770	5770	0
223	20231228	150500	27520580	5770	5790	5790	5770	145
224	20231228	150400	26682750	5810	5810	5810	5810	0
225	20231228	150300	26682750	5810	5810	5810	5810	0
226	20231228	150200	26682750	5810	5810	5810	5810	0
227	20231228	150100	26682750	5810	5810	5810	5810	0
228	20231228	150000	26682750	5810	5810	5810	5810	0
229	20231228	145900	26682750	5810	5810	5810	5810	0
230	20231228	145800	26682750	5810	5810	5810	5810	0
231	20231228	145700	26682750	5810	5810	5810	5810	0
232	20231228	145600	26682750	5810	5810	5810	5810	0
233	20231228	145500	26682750	5810	5810	5810	5810	0
234	20231228	145400	26682750	5810	5810	5810	5810	4
235	20231228	145300	26659510	5770	5770	5770	5770	0
236	20231228	145200	26659510	5770	5810	5810	5770	96
237	20231228	145100	26104370	5830	5830	5830	5830	1
238	20231228	145000	26098540	5800	5800	5800	5800	0
239	20231228	144900	26098540	5800	5820	5820	5800	1172
240	20231228	144800	19299420	5820	5820	5820	5820	0
241	20231228	144700	19299420	5820	5820	5820	5820	0
242	20231228	144600	19299420	5820	5820	5820	5820	0
243	20231228	144500	19299420	5820	5820	5820	5820	0
244	20231228	144400	19299420	5820	5820	5820	5820	25
245	20231228	144300	19153920	5830	5830	5830	5830	0
246	20231228	144200	19153920	5830	5830	5830	5830	0
247	20231228	144100	19153920	5830	5830	5830	5830	0
248	20231228	144000	19153920	5830	5830	5830	5830	0
249	20231228	143900	19153920	5830	5830	5830	5830	0
250	20231228	143800	19153920	5830	5830	5830	5830	0
251	20231228	143700	19153920	5830	5830	5830	5830	0
252	20231228	143600	19153920	5830	5830	5830	5830	0
253	20231228	143500	19153920	5830	5830	5830	5830	0
254	20231228	143400	19153920	5830	5830	5830	5830	0
255	20231228	143300	19153920	5830	5830	5830	5830	86
256	20231228	143200	18652540	5830	5830	5830	5830	0
257	20231228	143100	18652540	5830	5840	5840	5830	536
258	20231228	143000	15523260	5830	5830	5830	5830	0
259	20231228	142900	15523260	5830	5830	5830	5830	0
260	20231228	142800	15523260	5830	5830	5830	5830	0
261	20231228	142700	15523260	5830	5830	5830	5830	0
262	20231228	142600	15523260	5830	5830	5830	5830	0
263	20231228	142500	15523260	5830	5830	5830	5830	0
264	20231228	142400	15523260	5830	5830	5830	5830	0
265	20231228	142300	15523260	5830	5830	5830	5830	0
266	20231228	142200	15523260	5830	5830	5830	5830	0
267	20231228	142100	15523260	5830	5830	5830	5830	0
268	20231228	142000	15523260	5830	5830	5830	5830	0
269	20231228	141900	15523260	5830	5830	5830	5830	0
270	20231228	141800	15523260	5830	5830	5830	5830	4
271	20231228	141700	15499940	5830	5830	5830	5830	0
272	20231228	141600	15499940	5830	5830	5830	5830	4
273	20231228	141500	15476620	5830	5830	5830	5830	0
274	20231228	141400	15476620	5830	5830	5830	5830	0
275	20231228	141300	15476620	5830	5830	5830	5830	3
276	20231228	141200	15459130	5830	5830	5830	5830	0
277	20231228	141100	15459130	5830	5830	5830	5830	0
278	20231228	141000	15459130	5830	5830	5830	5830	0
279	20231228	140900	15459130	5830	5830	5830	5830	0
280	20231228	140800	15459130	5830	5830	5830	5830	3
281	20231228	140700	15441640	5830	5830	5830	5830	4
282	20231228	140600	15418320	5830	5830	5830	5830	0
283	20231228	140500	15418320	5830	5830	5830	5830	0
284	20231228	140400	15418320	5830	5830	5830	5830	0
285	20231228	140300	15418320	5830	5830	5830	5830	0
286	20231228	140200	15418320	5830	5830	5830	5830	21
287	20231228	140100	15295890	5830	5830	5830	5830	0
288	20231228	140000	15295890	5830	5830	5830	5830	0
289	20231228	135900	15295890	5830	5830	5830	5830	0
290	20231228	135800	15295890	5830	5830	5830	5830	1
291	20231228	135700	15290060	5830	5830	5830	5830	0
292	20231228	135600	15290060	5830	5830	5830	5830	0
293	20231228	135500	15290060	5830	5830	5830	5830	0
294	20231228	135400	15290060	5830	5830	5830	5830	0
295	20231228	135300	15290060	5830	5830	5830	5830	0
296	20231228	135200	15290060	5830	5830	5830	5830	0
297	20231228	135100	15290060	5830	5850	5850	5830	110
298	20231228	135000	14646760	5850	5850	5850	5850	0
299	20231228	134900	14646760	5850	5850	5850	5850	0
300	20231228	134800	14646760	5850	5850	5850	5850	0
301	20231228	134700	14646760	5850	5850	5850	5850	0
302	20231228	134600	14646760	5850	5850	5850	5850	0
303	20231228	134500	14646760	5850	5850	5850	5850	0
304	20231228	134400	14646760	5850	5850	5850	5850	0
305	20231228	134300	14646760	5850	5850	5850	5850	0
306	20231228	134200	14646760	5850	5850	5850	5850	127
307	20231228	134100	13903810	5840	5840	5840	5840	0
308	20231228	134000	13903810	5840	5840	5840	5840	0
309	20231228	133900	13903810	5840	5840	5840	5840	0
310	20231228	133800	13903810	5840	5840	5840	5840	0
311	20231228	133700	13903810	5840	5840	5840	5840	0
312	20231228	133600	13903810	5840	5840	5840	5840	0
313	20231228	133500	13903810	5840	5840	5840	5840	0
314	20231228	133400	13903810	5840	5840	5840	5840	0
315	20231228	133300	13903810	5840	5840	5840	5840	0
316	20231228	133200	13903810	5840	5840	5840	5840	0
317	20231228	133100	13903810	5840	5840	5840	5840	0
318	20231228	133000	13903810	5840	5840	5840	5840	0
319	20231228	132900	13903810	5840	5840	5840	5840	0
320	20231228	132800	13903810	5840	5840	5840	5840	0
321	20231228	132700	13903810	5840	5840	5840	5840	0
322	20231228	132600	13903810	5840	5840	5840	5840	0
323	20231228	132500	13903810	5840	5840	5840	5840	0
324	20231228	132400	13903810	5840	5840	5840	5840	0
325	20231228	132300	13903810	5840	5840	5840	5840	0
326	20231228	132200	13903810	5840	5840	5840	5840	0
327	20231228	132100	13903810	5840	5840	5840	5840	0
328	20231228	132000	13903810	5840	5840	5840	5840	0
329	20231228	131900	13903810	5840	5840	5840	5840	0
330	20231228	131800	13903810	5840	5840	5840	5840	0
331	20231228	131700	13903810	5840	5840	5840	5840	0
332	20231228	131600	13903810	5840	5840	5840	5840	0
333	20231228	131500	13903810	5840	5840	5840	5840	0
334	20231228	131400	13903810	5840	5840	5840	5840	0
335	20231228	131300	13903810	5840	5840	5840	5840	0
336	20231228	131200	13903810	5840	5840	5840	5840	0
337	20231228	131100	13903810	5840	5840	5840	5840	0
338	20231228	131000	13903810	5840	5840	5840	5840	8
339	20231228	130900	13857090	5850	5850	5850	5850	0
340	20231228	130800	13857090	5850	5850	5850	5850	0
341	20231228	130700	13857090	5850	5850	5850	5850	0
342	20231228	130600	13857090	5850	5850	5850	5850	19
343	20231228	130500	13745940	5840	5840	5840	5840	0
344	20231228	130400	13745940	5840	5840	5840	5840	0
345	20231228	130300	13745940	5840	5840	5840	5840	0
346	20231228	130200	13745940	5840	5840	5840	5840	0
347	20231228	130100	13745940	5840	5840	5840	5840	0
348	20231228	130000	13745940	5840	5840	5840	5840	0
349	20231228	125900	13745940	5840	5840	5840	5840	0
350	20231228	125800	13745940	5840	5840	5840	5840	0
351	20231228	125700	13745940	5840	5840	5840	5840	0
352	20231228	125600	13745940	5840	5840	5840	5840	0
353	20231228	125500	13745940	5840	5840	5840	5840	0
354	20231228	125400	13745940	5840	5840	5840	5840	0
355	20231228	125300	13745940	5840	5840	5840	5840	0
356	20231228	125200	13745940	5840	5840	5840	5840	61
357	20231228	125100	13389700	5840	5840	5840	5840	0
358	20231228	125000	13389700	5840	5840	5840	5840	1
359	20231228	124900	13383860	5840	5840	5840	5840	0
360	20231228	124800	13383860	5840	5840	5840	5840	0
361	20231228	124700	13383860	5840	5840	5840	5840	0
362	20231228	124600	13383860	5840	5840	5840	5840	0
363	20231228	124500	13383860	5840	5840	5840	5840	0
364	20231228	124400	13383860	5840	5840	5840	5840	3
365	20231228	124300	13366340	5830	5830	5830	5830	0
366	20231228	124200	13366340	5830	5830	5830	5830	0
367	20231228	124100	13366340	5830	5830	5830	5830	0
368	20231228	124000	13366340	5830	5830	5830	5830	0
369	20231228	123900	13366340	5830	5830	5830	5830	0
370	20231228	123800	13366340	5830	5830	5830	5830	0
371	20231228	123700	13366340	5830	5830	5830	5830	0
372	20231228	123600	13366340	5830	5830	5830	5830	0
373	20231228	123500	13366340	5830	5830	5830	5830	0
374	20231228	123400	13366340	5830	5830	5830	5830	0
375	20231228	123300	13366340	5830	5830	5830	5830	0
376	20231228	123200	13366340	5830	5830	5830	5830	0
377	20231228	123100	13366340	5830	5830	5830	5830	0
378	20231228	123000	13366340	5830	5830	5830	5830	0
379	20231228	122900	13366340	5830	5830	5830	5830	0
380	20231228	122800	13366340	5830	5830	5830	5830	0
381	20231228	122700	13366340	5830	5830	5830	5830	0
382	20231228	122600	13366340	5830	5830	5830	5830	120
383	20231228	122500	12666740	5830	5830	5830	5830	0
384	20231228	122400	12666740	5830	5830	5830	5830	0
385	20231228	122300	12666740	5830	5830	5830	5830	2
386	20231228	122200	12655080	5850	5850	5850	5850	0
387	20231228	122100	12655080	5850	5850	5850	5850	0
388	20231228	122000	12655080	5850	5850	5850	5850	1
389	20231228	121900	12649230	5840	5840	5840	5840	0
390	20231228	121800	12649230	5840	5840	5840	5840	0
391	20231228	121700	12649230	5840	5840	5840	5840	0
392	20231228	121600	12649230	5840	5840	5840	5840	0
393	20231228	121500	12649230	5840	5840	5840	5840	0
394	20231228	121400	12649230	5840	5840	5840	5840	0
395	20231228	121300	12649230	5840	5840	5840	5840	0
396	20231228	121200	12649230	5840	5840	5840	5840	0
397	20231228	121100	12649230	5840	5840	5840	5840	20
398	20231228	121000	12532430	5850	5840	5850	5840	100
399	20231228	120900	11948420	5850	5850	5850	5850	0
400	20231228	120800	11948420	5850	5850	5850	5850	0
401	20231228	120700	11948420	5850	5850	5850	5850	0
402	20231228	120600	11948420	5850	5850	5850	5850	0
403	20231228	120500	11948420	5850	5850	5850	5850	0
404	20231228	120400	11948420	5850	5850	5850	5850	0
405	20231228	120300	11948420	5850	5850	5850	5850	0
406	20231228	120200	11948420	5850	5850	5850	5850	0
407	20231228	120100	11948420	5850	5850	5850	5850	0
408	20231228	120000	11948420	5850	5850	5850	5850	0
409	20231228	115900	11948420	5850	5850	5850	5850	0
410	20231228	115800	11948420	5850	5850	5850	5850	0
411	20231228	115700	11948420	5850	5850	5850	5850	0
412	20231228	115600	11948420	5850	5850	5850	5850	0
413	20231228	115500	11948420	5850	5850	5850	5850	0
414	20231228	115400	11948420	5850	5850	5850	5850	0
415	20231228	115300	11948420	5850	5850	5850	5850	0
416	20231228	115200	11948420	5850	5850	5850	5850	0
417	20231228	115100	11948420	5850	5850	5850	5850	0
418	20231228	115000	11948420	5850	5850	5850	5850	0
419	20231228	114900	11948420	5850	5850	5850	5850	0
420	20231228	114800	11948420	5850	5850	5850	5850	0
421	20231228	114700	11948420	5850	5850	5850	5850	0
422	20231228	114600	11948420	5850	5850	5850	5850	0
423	20231228	114500	11948420	5850	5850	5850	5850	1
424	20231228	114400	11942570	5830	5830	5830	5830	0
425	20231228	114300	11942570	5830	5830	5830	5830	0
426	20231228	114200	11942570	5830	5830	5830	5830	0
427	20231228	114100	11942570	5830	5830	5830	5830	0
428	20231228	114000	11942570	5830	5830	5830	5830	66
429	20231228	113900	11557790	5830	5830	5830	5830	0
430	20231228	113800	11557790	5830	5830	5830	5830	0
431	20231228	113700	11557790	5830	5830	5830	5830	0
432	20231228	113600	11557790	5830	5830	5830	5830	0
433	20231228	113500	11557790	5830	5830	5830	5830	0
434	20231228	113400	11557790	5830	5830	5830	5830	0
435	20231228	113300	11557790	5830	5830	5830	5830	0
436	20231228	113200	11557790	5830	5830	5830	5830	0
437	20231228	113100	11557790	5830	5830	5830	5830	0
438	20231228	113000	11557790	5830	5830	5830	5830	0
439	20231228	112900	11557790	5830	5830	5830	5830	0
440	20231228	112800	11557790	5830	5830	5830	5830	0
441	20231228	112700	11557790	5830	5830	5830	5830	0
442	20231228	112600	11557790	5830	5810	5830	5810	12
443	20231228	112500	11487990	5800	5810	5810	5800	67
444	20231228	112400	11099220	5810	5810	5810	5810	0
445	20231228	112300	11099220	5810	5810	5810	5810	0
446	20231228	112200	11099220	5810	5810	5810	5810	0
447	20231228	112100	11099220	5810	5810	5810	5810	0
448	20231228	112000	11099220	5810	5810	5810	5810	0
449	20231228	111900	11099220	5810	5810	5810	5810	0
450	20231228	111800	11099220	5810	5810	5810	5810	0
451	20231228	111700	11099220	5810	5810	5810	5810	0
452	20231228	111600	11099220	5810	5810	5810	5810	0
453	20231228	111500	11099220	5810	5810	5810	5810	0
454	20231228	111400	11099220	5810	5810	5810	5810	0
455	20231228	111300	11099220	5810	5810	5810	5810	3
456	20231228	111200	11081790	5800	5800	5800	5800	0
457	20231228	111100	11081790	5800	5800	5800	5800	0
458	20231228	111000	11081790	5800	5800	5800	5800	0
459	20231228	110900	11081790	5800	5800	5800	5800	0
460	20231228	110800	11081790	5800	5800	5800	5800	0
461	20231228	110700	11081790	5800	5800	5800	5800	0
462	20231228	110600	11081790	5800	5800	5800	5800	0
463	20231228	110500	11081790	5800	5800	5800	5800	0
464	20231228	110400	11081790	5800	5800	5800	5800	0
465	20231228	110300	11081790	5800	5800	5800	5800	0
466	20231228	110200	11081790	5800	5800	5800	5800	0
467	20231228	110100	11081790	5800	5800	5800	5800	0
468	20231228	110000	11081790	5800	5800	5800	5800	0
469	20231228	105900	11081790	5800	5800	5800	5800	0
470	20231228	105800	11081790	5800	5800	5800	5800	0
471	20231228	105700	11081790	5800	5800	5800	5800	0
472	20231228	105600	11081790	5800	5800	5800	5800	0
473	20231228	105500	11081790	5800	5800	5800	5800	0
474	20231228	105400	11081790	5800	5800	5800	5800	0
475	20231228	105300	11081790	5800	5800	5800	5800	0
476	20231228	105200	11081790	5800	5800	5800	5800	0
477	20231228	105100	11081790	5800	5800	5800	5800	0
478	20231228	105000	11081790	5800	5800	5800	5800	0
479	20231228	104900	11081790	5800	5800	5800	5800	0
480	20231228	104800	11081790	5800	5800	5800	5800	0
481	20231228	104700	11081790	5800	5800	5800	5800	0
482	20231228	104600	11081790	5800	5800	5800	5800	0
483	20231228	104500	11081790	5800	5800	5800	5800	0
484	20231228	104400	11081790	5800	5800	5800	5800	0
485	20231228	104300	11081790	5800	5800	5800	5800	0
486	20231228	104200	11081790	5800	5800	5800	5800	0
487	20231228	104100	11081790	5800	5800	5800	5800	0
488	20231228	104000	11081790	5800	5800	5800	5800	0
489	20231228	103900	11081790	5800	5810	5810	5800	31
490	20231228	103800	10901870	5830	5830	5830	5830	5
491	20231228	103700	10872720	5800	5800	5800	5800	0
492	20231228	103600	10872720	5800	5800	5800	5800	0
493	20231228	103500	10872720	5800	5800	5800	5800	0
494	20231228	103400	10872720	5800	5800	5800	5800	0
495	20231228	103300	10872720	5800	5810	5810	5800	23
496	20231228	103200	10739310	5810	5810	5810	5810	0
497	20231228	103100	10739310	5810	5810	5810	5810	0
498	20231228	103000	10739310	5810	5810	5810	5810	1
499	20231228	102900	10733500	5830	5830	5830	5830	0
500	20231228	102800	10733500	5830	5830	5830	5830	0
501	20231228	102700	10733500	5830	5830	5830	5830	0
502	20231228	102600	10733500	5830	5820	5830	5820	3
503	20231228	102500	10716030	5820	5820	5820	5820	20
504	20231228	102400	10599630	5820	5820	5820	5820	0
505	20231228	102300	10599630	5820	5820	5820	5820	0
506	20231228	102200	10599630	5820	5820	5820	5820	0
507	20231228	102100	10599630	5820	5820	5820	5820	0
508	20231228	102000	10599630	5820	5820	5820	5820	0
509	20231228	101900	10599630	5820	5820	5820	5820	422
510	20231228	101800	8143590	5840	5840	5840	5840	0
511	20231228	101700	8143590	5840	5840	5840	5840	0
512	20231228	101600	8143590	5840	5840	5840	5840	0
513	20231228	101500	8143590	5840	5840	5840	5840	6
514	20231228	101400	8108550	5840	5840	5840	5840	0
515	20231228	101300	8108550	5840	5840	5840	5840	0
516	20231228	101200	8108550	5840	5840	5840	5840	0
517	20231228	101100	8108550	5840	5840	5840	5840	36
518	20231228	101000	7898310	5820	5820	5820	5820	0
519	20231228	100900	7898310	5820	5820	5820	5820	0
520	20231228	100800	7898310	5820	5820	5820	5820	0
521	20231228	100700	7898310	5820	5820	5820	5820	0
522	20231228	100600	7898310	5820	5820	5820	5820	0
523	20231228	100500	7898310	5820	5820	5820	5820	0
524	20231228	100400	7898310	5820	5820	5820	5820	0
525	20231228	100300	7898310	5820	5820	5820	5820	0
526	20231228	100200	7898310	5820	5820	5820	5820	0
527	20231228	100100	7898310	5820	5820	5820	5820	0
528	20231228	100000	7898310	5820	5820	5820	5820	0
529	20231228	095900	7898310	5820	5820	5820	5820	0
530	20231228	095800	7898310	5820	5820	5820	5820	0
531	20231228	095700	7898310	5820	5820	5820	5820	0
532	20231228	095600	7898310	5820	5820	5820	5820	0
533	20231228	095500	7898310	5820	5820	5820	5820	0
534	20231228	095400	7898310	5820	5820	5820	5820	0
535	20231228	095300	7898310	5820	5820	5820	5820	0
536	20231228	095200	7898310	5820	5820	5820	5820	0
537	20231228	095100	7898310	5820	5820	5820	5820	0
538	20231228	095000	7898310	5820	5820	5820	5820	1
539	20231228	094900	7892490	5820	5820	5820	5820	1047
540	20231228	094800	1798950	5800	5810	5810	5800	23
541	20231228	094700	1665330	5820	5820	5820	5820	0
542	20231228	094600	1665330	5820	5820	5820	5820	0
543	20231228	094500	1665330	5820	5820	5820	5820	0
544	20231228	094400	1665330	5820	5820	5820	5820	0
545	20231228	094300	1665330	5820	5820	5820	5820	0
546	20231228	094200	1665330	5820	5820	5820	5820	0
547	20231228	094100	1665330	5820	5820	5820	5820	0
548	20231228	094000	1665330	5820	5820	5820	5820	0
549	20231228	093900	1665330	5820	5820	5820	5820	0
550	20231228	093800	1665330	5820	5820	5820	5820	0
551	20231228	093700	1665330	5820	5820	5820	5820	0
552	20231228	093600	1665330	5820	5830	5870	5820	51
553	20231228	093500	1367130	5820	5820	5820	5820	0
554	20231228	093400	1367130	5820	5830	5830	5820	2
555	20231228	093300	1355480	5830	5830	5830	5830	0
556	20231228	093200	1355480	5830	5830	5830	5830	0
557	20231228	093100	1355480	5830	5830	5830	5830	0
558	20231228	093000	1355480	5830	5830	5830	5830	1
559	20231228	092900	1349650	5830	5830	5830	5830	0
560	20231228	092800	1349650	5830	5830	5830	5830	1
561	20231228	092700	1343820	5830	5830	5830	5830	0
562	20231228	092600	1343820	5830	5830	5830	5830	2
563	20231228	092500	1332160	5820	5820	5820	5820	1
564	20231228	092400	1326340	5840	5840	5840	5840	0
565	20231228	092300	1326340	5840	5840	5840	5840	0
566	20231228	092200	1326340	5840	5840	5840	5840	0
567	20231228	092100	1326340	5840	5840	5840	5840	0
568	20231228	092000	1326340	5840	5840	5840	5840	0
569	20231228	091900	1326340	5840	5840	5840	5840	0
570	20231228	091800	1326340	5840	5840	5840	5840	0
571	20231228	091700	1326340	5840	5820	5870	5820	13
572	20231228	091600	1250380	5820	5820	5820	5820	0
573	20231228	091500	1250380	5820	5820	5820	5820	1
574	20231228	091400	1244560	5830	5830	5830	5830	0
575	20231228	091300	1244560	5830	5830	5830	5830	0
576	20231228	091200	1244560	5830	5830	5830	5830	0
577	20231228	091100	1244560	5830	5830	5830	5830	50
578	20231228	091000	953060	5830	5830	5830	5830	0
579	20231228	090900	953060	5830	5830	5830	5830	0
580	20231228	090800	953060	5830	5830	5830	5830	0
581	20231228	090700	953060	5830	5830	5830	5830	0
582	20231228	090600	953060	5830	5830	5830	5830	0
583	20231228	090500	953060	5830	5830	5830	5830	0
584	20231228	090400	953060	5830	5830	5830	5830	0
585	20231228	090300	953060	5830	5830	5830	5830	17
586	20231228	090200	853950	5800	5800	5800	5800	0
587	20231228	090100	853950	5800	5800	5800	5800	12
588	20231228	090000	784350	5810	5810	5810	5810	135