KissMeData/038950/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	192300	43283115	4990	4990	4990	4990	673
3	20231228	192200	43283115	4990	4990	4990	4990	0
4	20231228	192100	43283115	4990	4990	4990	4990	0
5	20231228	192000	43283115	4990	4990	4990	4990	0
6	20231228	191900	43283115	4990	4990	4990	4990	0
7	20231228	191800	43283115	4990	4990	4990	4990	0
8	20231228	191700	43283115	4990	4990	4990	4990	0
9	20231228	191600	43283115	4990	4990	4990	4990	0
10	20231228	191500	43283115	4990	4990	4990	4990	0
11	20231228	191400	43283115	4990	4990	4990	4990	0
12	20231228	191300	43283115	4990	4990	4990	4990	0
13	20231228	191200	43283115	4990	4990	4990	4990	0
14	20231228	191100	43283115	4990	4990	4990	4990	0
15	20231228	191000	43283115	4990	4990	4990	4990	0
16	20231228	190900	43283115	4990	4990	4990	4990	0
17	20231228	190800	43283115	4990	4990	4990	4990	0
18	20231228	190700	43283115	4990	4990	4990	4990	0
19	20231228	190600	43283115	4990	4990	4990	4990	0
20	20231228	190500	43283115	4990	4990	4990	4990	0
21	20231228	190400	43283115	4990	4990	4990	4990	0
22	20231228	190300	43283115	4990	4990	4990	4990	0
23	20231228	190200	43283115	4990	4990	4990	4990	0
24	20231228	190100	43283115	4990	4990	4990	4990	0
25	20231228	190000	43283115	4990	4990	4990	4990	0
26	20231228	185900	43283115	4990	4990	4990	4990	0
27	20231228	185800	43283115	4990	4990	4990	4990	0
28	20231228	185700	43283115	4990	4990	4990	4990	0
29	20231228	185600	43283115	4990	4990	4990	4990	0
30	20231228	185500	43283115	4990	4990	4990	4990	0
31	20231228	185400	43283115	4990	4990	4990	4990	0
32	20231228	185300	43283115	4990	4990	4990	4990	673
33	20231228	185200	43283115	4990	4990	4990	4990	0
34	20231228	185100	43283115	4990	4990	4990	4990	0
35	20231228	185000	43283115	4990	4990	4990	4990	0
36	20231228	184900	43283115	4990	4990	4990	4990	0
37	20231228	184800	43283115	4990	4990	4990	4990	0
38	20231228	184700	43283115	4990	4990	4990	4990	0
39	20231228	184600	43283115	4990	4990	4990	4990	0
40	20231228	184500	43283115	4990	4990	4990	4990	0
41	20231228	184400	43283115	4990	4990	4990	4990	0
42	20231228	184300	43283115	4990	4990	4990	4990	0
43	20231228	184200	43283115	4990	4990	4990	4990	0
44	20231228	184100	43283115	4990	4990	4990	4990	0
45	20231228	184000	43283115	4990	4990	4990	4990	0
46	20231228	183900	43283115	4990	4990	4990	4990	0
47	20231228	183800	43283115	4990	4990	4990	4990	0
48	20231228	183700	43283115	4990	4990	4990	4990	0
49	20231228	183600	43283115	4990	4990	4990	4990	0
50	20231228	183500	43283115	4990	4990	4990	4990	0
51	20231228	183400	43283115	4990	4990	4990	4990	0
52	20231228	183300	43283115	4990	4990	4990	4990	0
53	20231228	183200	43283115	4990	4990	4990	4990	0
54	20231228	183100	43283115	4990	4990	4990	4990	0
55	20231228	183000	43283115	4990	4990	4990	4990	0
56	20231228	182900	43283115	4990	4990	4990	4990	0
57	20231228	182800	43283115	4990	4990	4990	4990	0
58	20231228	182700	43283115	4990	4990	4990	4990	0
59	20231228	182600	43283115	4990	4990	4990	4990	0
60	20231228	182500	43283115	4990	4990	4990	4990	0
61	20231228	182400	43283115	4990	4990	4990	4990	0
62	20231228	182300	43283115	4990	4990	4990	4990	673
63	20231228	182200	43283115	4990	4990	4990	4990	0
64	20231228	182100	43283115	4990	4990	4990	4990	0
65	20231228	182000	43283115	4990	4990	4990	4990	0
66	20231228	181900	43283115	4990	4990	4990	4990	0
67	20231228	181800	43283115	4990	4990	4990	4990	0
68	20231228	181700	43283115	4990	4990	4990	4990	0
69	20231228	181600	43283115	4990	4990	4990	4990	0
70	20231228	181500	43283115	4990	4990	4990	4990	0
71	20231228	181400	43283115	4990	4990	4990	4990	0
72	20231228	181300	43283115	4990	4990	4990	4990	0
73	20231228	181200	43283115	4990	4990	4990	4990	0
74	20231228	181100	43283115	4990	4990	4990	4990	0
75	20231228	181000	43283115	4990	4990	4990	4990	0
76	20231228	180900	43283115	4990	4990	4990	4990	0
77	20231228	180800	43283115	4990	4990	4990	4990	0
78	20231228	180700	43283115	4990	4990	4990	4990	0
79	20231228	180600	43283115	4990	4990	4990	4990	0
80	20231228	180500	43283115	4990	4990	4990	4990	0
81	20231228	180400	43283115	4990	4990	4990	4990	0
82	20231228	180300	43283115	4990	4990	4990	4990	0
83	20231228	180200	43283115	4990	4990	4990	4990	0
84	20231228	180100	43283115	4990	4990	4990	4990	0
85	20231228	180000	43283115	4990	4990	4990	4990	0
86	20231228	175900	43283115	4990	4990	4990	4990	0
87	20231228	175800	43283115	4990	4990	4990	4990	0
88	20231228	175700	43283115	4990	4990	4990	4990	0
89	20231228	175600	43283115	4990	4990	4990	4990	0
90	20231228	175500	43283115	4990	4990	4990	4990	0
91	20231228	175400	43283115	4990	4990	4990	4990	0
92	20231228	175300	43283115	4990	4990	4990	4990	673
93	20231228	175200	43283115	4990	4990	4990	4990	0
94	20231228	175100	43283115	4990	4990	4990	4990	0
95	20231228	175000	43283115	4990	4990	4990	4990	0
96	20231228	174900	43283115	4990	4990	4990	4990	0
97	20231228	174800	43283115	4990	4990	4990	4990	0
98	20231228	174700	43283115	4990	4990	4990	4990	0
99	20231228	174600	43283115	4990	4990	4990	4990	0
100	20231228	174500	43283115	4990	4990	4990	4990	0
101	20231228	174400	43283115	4990	4990	4990	4990	0
102	20231228	174300	43283115	4990	4990	4990	4990	0
103	20231228	174200	43283115	4990	4990	4990	4990	0
104	20231228	174100	43283115	4990	4990	4990	4990	0
105	20231228	174000	43283115	4990	4990	4990	4990	0
106	20231228	173900	43283115	4990	4990	4990	4990	0
107	20231228	173800	43283115	4990	4990	4990	4990	0
108	20231228	173700	43283115	4990	4990	4990	4990	0
109	20231228	173600	43283115	4990	4990	4990	4990	0
110	20231228	173500	43283115	4990	4990	4990	4990	0
111	20231228	173400	43283115	4990	4990	4990	4990	0
112	20231228	173300	43283115	4990	4990	4990	4990	0
113	20231228	173200	43283115	4990	4990	4990	4990	0
114	20231228	173100	43283115	4990	4990	4990	4990	0
115	20231228	173000	43283115	4990	4990	4990	4990	0
116	20231228	172900	43283115	4990	4990	4990	4990	0
117	20231228	172800	43283115	4990	4990	4990	4990	0
118	20231228	172700	43283115	4990	4990	4990	4990	0
119	20231228	172600	43283115	4990	4990	4990	4990	0
120	20231228	172500	43283115	4990	4990	4990	4990	0
121	20231228	172400	43283115	4990	4990	4990	4990	0
122	20231228	172300	43283115	4990	4990	4990	4990	673
123	20231228	172200	43283115	4990	4990	4990	4990	0
124	20231228	172100	43283115	4990	4990	4990	4990	0
125	20231228	172000	43283115	4990	4990	4990	4990	0
126	20231228	171900	43283115	4990	4990	4990	4990	0
127	20231228	171800	43283115	4990	4990	4990	4990	0
128	20231228	171700	43283115	4990	4990	4990	4990	0
129	20231228	171600	43283115	4990	4990	4990	4990	0
130	20231228	171500	43283115	4990	4990	4990	4990	0
131	20231228	171400	43283115	4990	4990	4990	4990	0
132	20231228	171300	43283115	4990	4990	4990	4990	0
133	20231228	171200	43283115	4990	4990	4990	4990	0
134	20231228	171100	43283115	4990	4990	4990	4990	0
135	20231228	171000	43283115	4990	4990	4990	4990	0
136	20231228	170900	43283115	4990	4990	4990	4990	0
137	20231228	170800	43283115	4990	4990	4990	4990	0
138	20231228	170700	43283115	4990	4990	4990	4990	0
139	20231228	170600	43283115	4990	4990	4990	4990	0
140	20231228	170500	43283115	4990	4990	4990	4990	0
141	20231228	170400	43283115	4990	4990	4990	4990	0
142	20231228	170300	43283115	4990	4990	4990	4990	0
143	20231228	170200	43283115	4990	4990	4990	4990	0
144	20231228	170100	43283115	4990	4990	4990	4990	0
145	20231228	170000	43283115	4990	4990	4990	4990	0
146	20231228	165900	43283115	4990	4990	4990	4990	0
147	20231228	165800	43283115	4990	4990	4990	4990	0
148	20231228	165700	43283115	4990	4990	4990	4990	0
149	20231228	165600	43283115	4990	4990	4990	4990	0
150	20231228	165500	43283115	4990	4990	4990	4990	0
151	20231228	165400	43283115	4990	4990	4990	4990	0
152	20231228	165300	43283115	4990	4990	4990	4990	673
153	20231228	165200	43283115	4990	4990	4990	4990	0
154	20231228	165100	43283115	4990	4990	4990	4990	0
155	20231228	165000	43283115	4990	4990	4990	4990	0
156	20231228	164900	43283115	4990	4990	4990	4990	0
157	20231228	164800	43283115	4990	4990	4990	4990	0
158	20231228	164700	43283115	4990	4990	4990	4990	0
159	20231228	164600	43283115	4990	4990	4990	4990	0
160	20231228	164500	43283115	4990	4990	4990	4990	0
161	20231228	164400	43283115	4990	4990	4990	4990	0
162	20231228	164300	43283115	4990	4990	4990	4990	0
163	20231228	164200	43283115	4990	4990	4990	4990	0
164	20231228	164100	43283115	4990	4990	4990	4990	0
165	20231228	164000	43283115	4990	4990	4990	4990	0
166	20231228	163900	43283115	4990	4990	4990	4990	0
167	20231228	163800	43283115	4990	4990	4990	4990	0
168	20231228	163700	43283115	4990	4990	4990	4990	0
169	20231228	163600	43283115	4990	4990	4990	4990	0
170	20231228	163500	43283115	4990	4990	4990	4990	0
171	20231228	163400	43283115	4990	4990	4990	4990	0
172	20231228	163300	43283115	4990	4990	4990	4990	0
173	20231228	163200	43283115	4990	4990	4990	4990	0
174	20231228	163100	43283115	4990	4990	4990	4990	0
175	20231228	163000	43283115	4990	4990	4990	4990	0
176	20231228	162900	43283115	4990	4990	4990	4990	0
177	20231228	162800	43283115	4990	4990	4990	4990	0
178	20231228	162700	43283115	4990	4990	4990	4990	0
179	20231228	162600	43283115	4990	4990	4990	4990	0
180	20231228	162500	43283115	4990	4990	4990	4990	0
181	20231228	162400	43283115	4990	4990	4990	4990	0
182	20231228	162300	43283115	4990	4990	4990	4990	673
183	20231228	162200	43283115	4990	4990	4990	4990	0
184	20231228	162100	43283115	4990	4990	4990	4990	0
185	20231228	162000	43283115	4990	4990	4990	4990	0
186	20231228	161900	43283115	4990	4990	4990	4990	0
187	20231228	161800	43283115	4990	4990	4990	4990	0
188	20231228	161700	43283115	4990	4990	4990	4990	0
189	20231228	161600	43283115	4990	4990	4990	4990	0
190	20231228	161500	43283115	4990	4990	4990	4990	0
191	20231228	161400	43283115	4990	4990	4990	4990	0
192	20231228	161300	43283115	4990	4990	4990	4990	0
193	20231228	161200	43283115	4990	4990	4990	4990	0
194	20231228	161100	43283115	4990	4990	4990	4990	0
195	20231228	161000	43283115	4990	4990	4990	4990	0
196	20231228	160900	43283115	4990	4990	4990	4990	0
197	20231228	160800	43283115	4990	4990	4990	4990	0
198	20231228	160700	43283115	4990	4990	4990	4990	0
199	20231228	160600	43283115	4990	4990	4990	4990	0
200	20231228	160500	43283115	4990	4990	4990	4990	0
201	20231228	160400	43283115	4990	4990	4990	4990	0
202	20231228	160300	43283115	4990	4990	4990	4990	0
203	20231228	160200	43283115	4990	4990	4990	4990	0
204	20231228	160100	43283115	4990	4990	4990	4990	0
205	20231228	160000	43283115	4990	4990	4990	4990	0
206	20231228	155900	43283115	4990	4990	4990	4990	0
207	20231228	155800	43283115	4990	4990	4990	4990	0
208	20231228	155700	43283115	4990	4990	4990	4990	0
209	20231228	155600	43283115	4990	4990	4990	4990	0
210	20231228	155500	43283115	4990	4990	4990	4990	0
211	20231228	155400	43283115	4990	4990	4990	4990	0
212	20231228	155300	43283115	4990	4990	4990	4990	673
213	20231228	155200	43283115	4990	4990	4990	4990	0
214	20231228	155100	43283115	4990	4990	4990	4990	0
215	20231228	155000	43283115	4990	4990	4990	4990	0
216	20231228	154900	43283115	4990	4990	4990	4990	0
217	20231228	154800	43283115	4990	4990	4990	4990	0
218	20231228	154700	43283115	4990	4990	4990	4990	0
219	20231228	154600	43283115	4990	4990	4990	4990	0
220	20231228	154500	43283115	4990	4990	4990	4990	0
221	20231228	154400	43283115	4990	4990	4990	4990	0
222	20231228	154300	43283115	4990	4990	4990	4990	0
223	20231228	154200	43283115	4990	4990	4990	4990	0
224	20231228	154100	43283115	4990	4990	4990	4990	0
225	20231228	154000	43283115	4990	4990	4990	4990	0
226	20231228	153900	43283115	4990	4990	4990	4990	0
227	20231228	153800	43283115	4990	4990	4990	4990	0
228	20231228	153700	43283115	4990	4990	4990	4990	0
229	20231228	153600	43283115	4990	4990	4990	4990	0
230	20231228	153500	43283115	4990	4990	4990	4990	0
231	20231228	153400	43283115	4990	4990	4990	4990	0
232	20231228	153300	43283115	4990	4990	4990	4990	0
233	20231228	153200	43283115	4990	4990	4990	4990	0
234	20231228	153100	43283115	4990	4990	4990	4990	0
235	20231228	153000	43283115	4990	4990	4990	4990	673
236	20231228	152900	39924845	4990	4990	4990	4990	0
237	20231228	152800	39924845	4990	4990	4990	4990	0
238	20231228	152700	39924845	4990	4990	4990	4990	0
239	20231228	152600	39924845	4990	4990	4990	4990	0
240	20231228	152500	39924845	4990	4990	4990	4990	0
241	20231228	152400	39924845	4990	4990	4990	4990	0
242	20231228	152300	39924845	4990	4990	4990	4990	0
243	20231228	152200	39924845	4990	4990	4990	4990	0
244	20231228	152100	39924845	4990	4990	4990	4990	0
245	20231228	152000	39924845	4990	4990	4990	4990	0
246	20231228	151900	39924845	4990	4975	4990	4975	11
247	20231228	151800	39870105	4975	4985	4985	4975	38
248	20231228	151700	39680995	4990	4990	4990	4990	0
249	20231228	151600	39680995	4990	4990	4990	4990	0
250	20231228	151500	39680995	4990	4990	4990	4990	251
251	20231228	151400	38428505	5000	5000	5000	5000	0
252	20231228	151300	38428505	5000	5000	5000	5000	0
253	20231228	151200	38428505	5000	5000	5000	5000	0
254	20231228	151100	38428505	5000	5000	5000	5000	0
255	20231228	151000	38428505	5000	5000	5000	5000	0
256	20231228	150900	38428505	5000	5000	5000	5000	0
257	20231228	150800	38428505	5000	5000	5000	5000	0
258	20231228	150700	38428505	5000	5000	5000	5000	0
259	20231228	150600	38428505	5000	5000	5000	5000	0
260	20231228	150500	38428505	5000	4985	5000	4980	697
261	20231228	150400	34956310	4990	4990	4990	4990	1546
262	20231228	150300	27241770	4990	4990	4990	4990	0
263	20231228	150200	27241770	4990	4990	4990	4990	0
264	20231228	150100	27241770	4990	4990	4990	4990	0
265	20231228	150000	27241770	4990	4990	4990	4990	0
266	20231228	145900	27241770	4990	4990	4990	4990	0
267	20231228	145800	27241770	4990	4990	4990	4990	0
268	20231228	145700	27241770	4990	4990	4990	4990	0
269	20231228	145600	27241770	4990	4990	4990	4990	0
270	20231228	145500	27241770	4990	4990	4990	4990	0
271	20231228	145400	27241770	4990	4990	4990	4990	100
272	20231228	145300	26742770	4990	4990	4990	4990	0
273	20231228	145200	26742770	4990	4990	4990	4990	0
274	20231228	145100	26742770	4990	4990	4990	4990	0
275	20231228	145000	26742770	4990	4990	4990	4990	4
276	20231228	144900	26722810	4990	4990	4990	4990	0
277	20231228	144800	26722810	4990	4990	4990	4990	0
278	20231228	144700	26722810	4990	4990	4990	4990	0
279	20231228	144600	26722810	4990	4990	4990	4990	200
280	20231228	144500	25724810	4990	4990	4990	4990	40
281	20231228	144400	25525210	4985	4985	4985	4985	0
282	20231228	144300	25525210	4985	4985	4985	4985	0
283	20231228	144200	25525210	4985	4985	4985	4985	0
284	20231228	144100	25525210	4985	4985	4985	4985	0
285	20231228	144000	25525210	4985	4985	4985	4985	4
286	20231228	143900	25505270	4990	4990	5000	4990	331
287	20231228	143800	23852420	4990	4990	4990	4990	0
288	20231228	143700	23852420	4990	4990	4990	4990	0
289	20231228	143600	23852420	4990	4990	4990	4990	0
290	20231228	143500	23852420	4990	4990	4990	4990	11
291	20231228	143400	23797530	4995	4995	4995	4995	0
292	20231228	143300	23797530	4995	4995	4995	4995	0
293	20231228	143200	23797530	4995	4995	4995	4995	0
294	20231228	143100	23797530	4995	4995	4995	4995	0
295	20231228	143000	23797530	4995	4975	4995	4975	769
296	20231228	142900	19964885	4965	4965	4965	4965	0
297	20231228	142800	19964885	4965	4965	4965	4965	0
298	20231228	142700	19964885	4965	4965	4965	4965	0
299	20231228	142600	19964885	4965	4965	4965	4965	0
300	20231228	142500	19964885	4965	4965	4965	4965	0
301	20231228	142400	19964885	4965	4965	4965	4965	0
302	20231228	142300	19964885	4965	4965	4965	4965	0
303	20231228	142200	19964885	4965	4965	4965	4965	0
304	20231228	142100	19964885	4965	4965	4965	4965	0
305	20231228	142000	19964885	4965	4965	4965	4965	0
306	20231228	141900	19964885	4965	4965	4965	4965	207
307	20231228	141800	18937130	4975	4975	4975	4975	51
308	20231228	141700	18683405	4975	4975	4975	4975	0
309	20231228	141600	18683405	4975	4975	4975	4975	109
310	20231228	141500	18141130	4975	4975	4975	4975	0
311	20231228	141400	18141130	4975	4975	4975	4975	0
312	20231228	141300	18141130	4975	4975	4975	4975	0
313	20231228	141200	18141130	4975	4975	4975	4975	0
314	20231228	141100	18141130	4975	4975	4975	4975	0
315	20231228	141000	18141130	4975	4975	4975	4975	0
316	20231228	140900	18141130	4975	4975	4975	4975	0
317	20231228	140800	18141130	4975	4975	4975	4975	0
318	20231228	140700	18141130	4975	4975	4975	4975	0
319	20231228	140600	18141130	4975	4975	4975	4975	0
320	20231228	140500	18141130	4975	4975	4975	4975	0
321	20231228	140400	18141130	4975	4975	4975	4975	0
322	20231228	140300	18141130	4975	4975	4975	4975	0
323	20231228	140200	18141130	4975	4975	4975	4975	0
324	20231228	140100	18141130	4975	4975	4975	4975	0
325	20231228	140000	18141130	4975	4975	4975	4975	1
326	20231228	135900	18136155	4980	4980	4980	4980	0
327	20231228	135800	18136155	4980	4980	4980	4980	0
328	20231228	135700	18136155	4980	4980	4980	4980	4
329	20231228	135600	18116235	4980	4980	4980	4980	0
330	20231228	135500	18116235	4980	4980	4980	4980	0
331	20231228	135400	18116235	4980	4980	4980	4980	2
332	20231228	135300	18106275	4980	4980	4980	4980	0
333	20231228	135200	18106275	4980	4980	4980	4980	0
334	20231228	135100	18106275	4980	4980	4980	4980	0
335	20231228	135000	18106275	4980	4980	4980	4980	0
336	20231228	134900	18106275	4980	4980	4980	4980	0
337	20231228	134800	18106275	4980	4980	4980	4980	0
338	20231228	134700	18106275	4980	4980	4980	4980	0
339	20231228	134600	18106275	4980	4980	4980	4980	0
340	20231228	134500	18106275	4980	4980	4980	4980	0
341	20231228	134400	18106275	4980	4980	4980	4980	0
342	20231228	134300	18106275	4980	4980	4980	4980	0
343	20231228	134200	18106275	4980	4980	4980	4980	0
344	20231228	134100	18106275	4980	4980	4980	4980	0
345	20231228	134000	18106275	4980	4980	4980	4980	5
346	20231228	133900	18081375	4985	4985	4985	4985	0
347	20231228	133800	18081375	4985	4985	4985	4985	0
348	20231228	133700	18081375	4985	4985	4985	4985	0
349	20231228	133600	18081375	4985	4985	4985	4985	0
350	20231228	133500	18081375	4985	4985	4985	4985	0
351	20231228	133400	18081375	4985	4985	4985	4985	0
352	20231228	133300	18081375	4985	4985	4985	4985	0
353	20231228	133200	18081375	4985	4985	4985	4985	0
354	20231228	133100	18081375	4985	4985	4985	4985	2
355	20231228	133000	18071405	4985	4985	4985	4985	0
356	20231228	132900	18071405	4985	4985	4985	4985	0
357	20231228	132800	18071405	4985	4985	4985	4985	1
358	20231228	132700	18066420	4970	4970	4970	4970	0
359	20231228	132600	18066420	4970	4970	4970	4970	0
360	20231228	132500	18066420	4970	4970	4970	4970	0
361	20231228	132400	18066420	4970	4970	4970	4970	0
362	20231228	132300	18066420	4970	4970	4970	4970	0
363	20231228	132200	18066420	4970	4970	4970	4970	0
364	20231228	132100	18066420	4970	4970	4970	4970	0
365	20231228	132000	18066420	4970	4970	4970	4970	0
366	20231228	131900	18066420	4970	4970	4970	4970	0
367	20231228	131800	18066420	4970	4970	4970	4970	0
368	20231228	131700	18066420	4970	4970	4970	4970	0
369	20231228	131600	18066420	4970	4970	4970	4970	0
370	20231228	131500	18066420	4970	4970	4970	4970	0
371	20231228	131400	18066420	4970	4970	4970	4970	0
372	20231228	131300	18066420	4970	4970	4970	4970	0
373	20231228	131200	18066420	4970	4970	4970	4970	0
374	20231228	131100	18066420	4970	4970	4970	4970	0
375	20231228	131000	18066420	4970	4970	4970	4970	0
376	20231228	130900	18066420	4970	4970	4970	4970	0
377	20231228	130800	18066420	4970	4970	4970	4970	2
378	20231228	130700	18056480	4985	4985	4985	4985	0
379	20231228	130600	18056480	4985	4985	4985	4985	0
380	20231228	130500	18056480	4985	4985	4985	4985	0
381	20231228	130400	18056480	4985	4985	4985	4985	2
382	20231228	130300	18046510	4985	4985	4985	4985	13
383	20231228	130200	17981705	4985	4985	4985	4985	0
384	20231228	130100	17981705	4985	4985	4985	4985	6
385	20231228	130000	17951795	4985	4985	4985	4985	0
386	20231228	125900	17951795	4985	4985	4985	4985	0
387	20231228	125800	17951795	4985	4985	4985	4985	0
388	20231228	125700	17951795	4985	4985	4985	4985	0
389	20231228	125600	17951795	4985	4985	4985	4985	0
390	20231228	125500	17951795	4985	4985	4985	4985	0
391	20231228	125400	17951795	4985	4985	4985	4985	0
392	20231228	125300	17951795	4985	4985	4985	4985	0
393	20231228	125200	17951795	4985	4985	4985	4985	0
394	20231228	125100	17951795	4985	4985	4985	4985	0
395	20231228	125000	17951795	4985	4985	4985	4985	0
396	20231228	124900	17951795	4985	4985	4985	4985	0
397	20231228	124800	17951795	4985	4985	4985	4985	0
398	20231228	124700	17951795	4985	4985	4985	4985	0
399	20231228	124600	17951795	4985	4985	4985	4985	1
400	20231228	124500	17946810	4980	4980	4980	4980	5
401	20231228	124400	17921910	4980	4980	4980	4980	0
402	20231228	124300	17921910	4980	4980	4980	4980	0
403	20231228	124200	17921910	4980	4980	4980	4980	0
404	20231228	124100	17921910	4980	4980	4980	4980	0
405	20231228	124000	17921910	4980	4980	4980	4980	0
406	20231228	123900	17921910	4980	4980	4980	4980	0
407	20231228	123800	17921910	4980	4980	4980	4980	6
408	20231228	123700	17892030	4965	4965	4965	4965	0
409	20231228	123600	17892030	4965	4965	4965	4965	0
410	20231228	123500	17892030	4965	4965	4965	4965	0
411	20231228	123400	17892030	4965	4965	4965	4965	0
412	20231228	123300	17892030	4965	4965	4965	4965	0
413	20231228	123200	17892030	4965	4965	4965	4965	10
414	20231228	123100	17842380	4965	4965	4965	4965	0
415	20231228	123000	17842380	4965	4965	4965	4965	0
416	20231228	122900	17842380	4965	4965	4965	4965	0
417	20231228	122800	17842380	4965	4965	4965	4965	0
418	20231228	122700	17842380	4965	4965	4965	4965	0
419	20231228	122600	17842380	4965	4965	4965	4965	15
420	20231228	122500	17767905	4965	4965	4965	4965	0
421	20231228	122400	17767905	4965	4965	4965	4965	0
422	20231228	122300	17767905	4965	4965	4965	4965	0
423	20231228	122200	17767905	4965	4965	4965	4965	0
424	20231228	122100	17767905	4965	4965	4965	4965	0
425	20231228	122000	17767905	4965	4965	4965	4965	0
426	20231228	121900	17767905	4965	4965	4965	4965	0
427	20231228	121800	17767905	4965	4965	4965	4965	0
428	20231228	121700	17767905	4965	4965	4965	4965	0
429	20231228	121600	17767905	4965	4965	4965	4965	0
430	20231228	121500	17767905	4965	4980	4980	4965	10
431	20231228	121400	17718165	4985	4985	4985	4985	0
432	20231228	121300	17718165	4985	4985	4985	4985	0
433	20231228	121200	17718165	4985	4985	4985	4985	0
434	20231228	121100	17718165	4985	4985	4985	4985	0
435	20231228	121000	17718165	4985	4985	4985	4985	0
436	20231228	120900	17718165	4985	4985	4985	4985	0
437	20231228	120800	17718165	4985	4985	4985	4985	0
438	20231228	120700	17718165	4985	4985	4985	4985	0
439	20231228	120600	17718165	4985	4985	4985	4985	0
440	20231228	120500	17718165	4985	4985	4985	4985	0
441	20231228	120400	17718165	4985	4985	4985	4985	0
442	20231228	120300	17718165	4985	4990	4990	4985	44
443	20231228	120200	17498820	4985	4985	4985	4985	69
444	20231228	120100	17154855	4965	4965	4965	4965	0
445	20231228	120000	17154855	4965	4965	4965	4965	0
446	20231228	115900	17154855	4965	4965	4965	4965	0
447	20231228	115800	17154855	4965	4965	4965	4965	0
448	20231228	115700	17154855	4965	4965	4965	4965	0
449	20231228	115600	17154855	4965	4965	4965	4965	0
450	20231228	115500	17154855	4965	4965	4965	4965	31
451	20231228	115400	17000940	4985	4985	4985	4985	0
452	20231228	115300	17000940	4985	4985	4985	4985	0
453	20231228	115200	17000940	4985	4985	4985	4985	7
454	20231228	115100	16966045	4985	4985	4985	4985	0
455	20231228	115000	16966045	4985	4985	4985	4985	0
456	20231228	114900	16966045	4985	4985	4985	4985	0
457	20231228	114800	16966045	4985	4985	4985	4985	0
458	20231228	114700	16966045	4985	4985	4985	4985	0
459	20231228	114600	16966045	4985	4965	4985	4965	74
460	20231228	114500	16598615	4960	4960	4960	4960	0
461	20231228	114400	16598615	4960	4960	4960	4960	11
462	20231228	114300	16544055	4960	4960	4960	4960	0
463	20231228	114200	16544055	4960	4960	4960	4960	0
464	20231228	114100	16544055	4960	4960	4960	4960	0
465	20231228	114000	16544055	4960	4960	4960	4960	0
466	20231228	113900	16544055	4960	4960	4960	4960	1
467	20231228	113800	16539095	4950	4950	4950	4950	0
468	20231228	113700	16539095	4950	4950	4950	4950	587
469	20231228	113600	13633445	4950	4950	4950	4950	0
470	20231228	113500	13633445	4950	4950	4950	4950	0
471	20231228	113400	13633445	4950	4950	4950	4950	121
472	20231228	113300	13034495	4950	4950	4950	4950	1
473	20231228	113200	13029545	4960	4960	4960	4960	0
474	20231228	113100	13029545	4960	4960	4960	4960	0
475	20231228	113000	13029545	4960	4955	4960	4955	2
476	20231228	112900	13019630	4960	4960	4960	4960	6
477	20231228	112800	12989870	4955	4955	4955	4955	70
478	20231228	112700	12643020	4955	4960	4960	4955	39
479	20231228	112600	12449705	4960	4960	4960	4960	28
480	20231228	112500	12310825	4960	4960	4960	4960	0
481	20231228	112400	12310825	4960	4960	4960	4960	0
482	20231228	112300	12310825	4960	4960	4960	4960	0
483	20231228	112200	12310825	4960	4960	4960	4960	20
484	20231228	112100	12211625	4960	4965	4965	4960	434
485	20231228	112000	10057055	4985	4985	4985	4985	0
486	20231228	111900	10057055	4985	4985	4985	4985	0
487	20231228	111800	10057055	4985	4985	4985	4985	0
488	20231228	111700	10057055	4985	4985	4985	4985	0
489	20231228	111600	10057055	4985	4985	4985	4985	0
490	20231228	111500	10057055	4985	4985	4985	4985	0
491	20231228	111400	10057055	4985	4985	4985	4985	0
492	20231228	111300	10057055	4985	4985	4985	4985	0
493	20231228	111200	10057055	4985	4985	4985	4985	24
494	20231228	111100	9937415	4985	4985	4985	4985	77
495	20231228	111000	9553570	4985	4985	4985	4985	0
496	20231228	110900	9553570	4985	4985	4985	4985	0
497	20231228	110800	9553570	4985	4985	4985	4985	0
498	20231228	110700	9553570	4985	4985	4985	4985	0
499	20231228	110600	9553570	4985	4985	4985	4985	0
500	20231228	110500	9553570	4985	4980	4985	4980	6
501	20231228	110400	9523665	4965	4965	4965	4965	0
502	20231228	110300	9523665	4965	4965	4965	4965	0
503	20231228	110200	9523665	4965	4965	4965	4965	0
504	20231228	110100	9523665	4965	4965	4965	4965	0
505	20231228	110000	9523665	4965	4965	4965	4965	0
506	20231228	105900	9523665	4965	4965	4965	4965	0
507	20231228	105800	9523665	4965	4965	4965	4965	0
508	20231228	105700	9523665	4965	4965	4965	4965	0
509	20231228	105600	9523665	4965	4965	4965	4965	0
510	20231228	105500	9523665	4965	4965	4965	4965	1
511	20231228	105400	9518700	4965	4965	4965	4965	0
512	20231228	105300	9518700	4965	4965	4965	4965	0
513	20231228	105200	9518700	4965	4965	4965	4965	0
514	20231228	105100	9518700	4965	4965	4965	4965	0
515	20231228	105000	9518700	4965	4965	4965	4965	0
516	20231228	104900	9518700	4965	4965	4965	4965	0
517	20231228	104800	9518700	4965	4965	4965	4965	0
518	20231228	104700	9518700	4965	4965	4965	4965	0
519	20231228	104600	9518700	4965	4965	4965	4965	0
520	20231228	104500	9518700	4965	4965	4965	4965	0
521	20231228	104400	9518700	4965	4965	4965	4965	1
522	20231228	104300	9513735	4985	4985	4985	4985	0
523	20231228	104200	9513735	4985	4985	4985	4985	7
524	20231228	104100	9478840	4985	4985	4985	4985	0
525	20231228	104000	9478840	4985	4985	4985	4985	0
526	20231228	103900	9478840	4985	4985	4985	4985	0
527	20231228	103800	9478840	4985	4985	4985	4985	0
528	20231228	103700	9478840	4985	4985	4985	4985	0
529	20231228	103600	9478840	4985	4985	4985	4985	0
530	20231228	103500	9478840	4985	4970	4985	4965	143
531	20231228	103400	8768695	4985	4985	4985	4985	0
532	20231228	103300	8768695	4985	4985	4985	4985	0
533	20231228	103200	8768695	4985	4985	4985	4985	0
534	20231228	103100	8768695	4985	4985	4985	4985	0
535	20231228	103000	8768695	4985	4985	4985	4985	0
536	20231228	102900	8768695	4985	4985	4985	4985	0
537	20231228	102800	8768695	4985	4985	4985	4985	0
538	20231228	102700	8768695	4985	4985	4985	4985	0
539	20231228	102600	8768695	4985	4985	4985	4985	0
540	20231228	102500	8768695	4985	4985	4985	4985	0
541	20231228	102400	8768695	4985	4985	4985	4985	10
542	20231228	102300	8718845	4990	4990	4990	4990	0
543	20231228	102200	8718845	4990	4990	4990	4990	0
544	20231228	102100	8718845	4990	4990	4990	4990	0
545	20231228	102000	8718845	4990	4990	4990	4990	0
546	20231228	101900	8718845	4990	4970	4990	4970	87
547	20231228	101800	8286315	4990	4990	4990	4990	0
548	20231228	101700	8286315	4990	4990	4990	4990	1
549	20231228	101600	8281325	4970	4985	4990	4970	262
550	20231228	101500	6977575	4985	4985	4985	4985	0
551	20231228	101400	6977575	4985	4985	4985	4985	0
552	20231228	101300	6977575	4985	4985	4985	4985	0
553	20231228	101200	6977575	4985	4985	4985	4985	0
554	20231228	101100	6977575	4985	4985	4985	4985	0
555	20231228	101000	6977575	4985	4985	4985	4985	1
556	20231228	100900	6972590	4985	4985	4985	4985	0
557	20231228	100800	6972590	4985	4965	4985	4965	2
558	20231228	100700	6962640	4950	4950	4950	4950	0
559	20231228	100600	6962640	4950	4950	4950	4950	0
560	20231228	100500	6962640	4950	4955	4955	4950	404
561	20231228	100400	4962485	4965	4965	4965	4965	0
562	20231228	100300	4962485	4965	4955	4965	4955	30
563	20231228	100200	4813825	4955	4955	4955	4955	0
564	20231228	100100	4813825	4955	4955	4955	4955	20
565	20231228	100000	4714725	4955	4955	4955	4955	20
566	20231228	095900	4615625	4955	4955	4955	4955	36
567	20231228	095800	4437245	4955	4955	4955	4955	0
568	20231228	095700	4437245	4955	4955	4955	4955	20
569	20231228	095600	4338145	4955	4955	4955	4955	7
570	20231228	095500	4303460	4955	4955	4955	4955	0
571	20231228	095400	4303460	4955	4955	4955	4955	0
572	20231228	095300	4303460	4955	4955	4955	4955	1
573	20231228	095200	4298505	4950	4950	4950	4950	0
574	20231228	095100	4298505	4950	4950	4950	4950	0
575	20231228	095000	4298505	4950	4950	4950	4950	0
576	20231228	094900	4298505	4950	4950	4950	4950	1
577	20231228	094800	4293555	4950	4950	4950	4950	222
578	20231228	094700	3194655	4950	4950	4950	4950	119
579	20231228	094600	2605605	4955	4955	4955	4955	0
580	20231228	094500	2605605	4955	4955	4955	4955	0
581	20231228	094400	2605605	4955	4955	4955	4955	113
582	20231228	094300	2045690	4955	4955	4955	4955	1
583	20231228	094200	2040735	4950	4950	4950	4950	1
584	20231228	094100	2035785	4950	4950	4950	4950	0
585	20231228	094000	2035785	4950	4950	4950	4950	18
586	20231228	093900	1946685	4945	4945	4945	4945	0
587	20231228	093800	1946685	4945	4945	4945	4945	0
588	20231228	093700	1946685	4945	4945	4945	4945	0
589	20231228	093600	1946685	4945	4945	4945	4945	0
590	20231228	093500	1946685	4945	4945	4945	4945	0
591	20231228	093400	1946685	4945	4945	4945	4945	3
592	20231228	093300	1931850	4965	4960	4965	4960	7
593	20231228	093200	1897100	4945	4945	4945	4945	0
594	20231228	093100	1897100	4945	4945	4945	4945	0
595	20231228	093000	1897100	4945	4945	4945	4945	0
596	20231228	092900	1897100	4945	4945	4945	4945	0
597	20231228	092800	1897100	4945	4945	4945	4945	0
598	20231228	092700	1897100	4945	4945	4945	4945	0
599	20231228	092600	1897100	4945	4945	4945	4945	0
600	20231228	092500	1897100	4945	4945	4945	4945	0
601	20231228	092400	1897100	4945	4945	4945	4945	0
602	20231228	092300	1897100	4945	4945	4945	4945	46
603	20231228	092200	1669630	4940	4940	4940	4940	0
604	20231228	092100	1669630	4940	4940	4940	4940	19
605	20231228	092000	1575770	4935	4935	4935	4935	0
606	20231228	091900	1575770	4935	4935	4935	4935	0
607	20231228	091800	1575770	4935	4935	4935	4935	0
608	20231228	091700	1575770	4935	4935	4935	4935	0
609	20231228	091600	1575770	4935	4935	4935	4935	8
610	20231228	091500	1536290	4940	4940	4940	4940	0
611	20231228	091400	1536290	4940	4940	4940	4940	1
612	20231228	091300	1531350	4925	4925	4925	4925	0
613	20231228	091200	1531350	4925	4925	4925	4925	0
614	20231228	091100	1531350	4925	4925	4925	4925	0
615	20231228	091000	1531350	4925	4925	4925	4925	0
616	20231228	090900	1531350	4925	4925	4925	4925	0
617	20231228	090800	1531350	4925	4925	4925	4925	0
618	20231228	090700	1531350	4925	4925	4925	4925	0
619	20231228	090600	1531350	4925	4925	4925	4925	0
620	20231228	090500	1531350	4925	4925	4925	4925	0
621	20231228	090400	1531350	4925	4925	5000	4925	15
622	20231228	090300	1457100	4925	4925	4925	4925	7
623	20231228	090200	1422625	4900	4900	4900	4900	205
624	20231228	090100	418125	4915	4915	4915	4915	0
625	20231228	090000	418125	4915	4915	4915	4915	71