KissMeData/051630/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	193300	76125260	3090	3090	3090	3090	249
3	20231228	193200	76125260	3090	3090	3090	3090	0
4	20231228	193100	76125260	3090	3090	3090	3090	0
5	20231228	193000	76125260	3090	3090	3090	3090	0
6	20231228	192900	76125260	3090	3090	3090	3090	0
7	20231228	192800	76125260	3090	3090	3090	3090	0
8	20231228	192700	76125260	3090	3090	3090	3090	0
9	20231228	192600	76125260	3090	3090	3090	3090	0
10	20231228	192500	76125260	3090	3090	3090	3090	0
11	20231228	192400	76125260	3090	3090	3090	3090	0
12	20231228	192300	76125260	3090	3090	3090	3090	0
13	20231228	192200	76125260	3090	3090	3090	3090	0
14	20231228	192100	76125260	3090	3090	3090	3090	0
15	20231228	192000	76125260	3090	3090	3090	3090	0
16	20231228	191900	76125260	3090	3090	3090	3090	0
17	20231228	191800	76125260	3090	3090	3090	3090	0
18	20231228	191700	76125260	3090	3090	3090	3090	0
19	20231228	191600	76125260	3090	3090	3090	3090	0
20	20231228	191500	76125260	3090	3090	3090	3090	0
21	20231228	191400	76125260	3090	3090	3090	3090	0
22	20231228	191300	76125260	3090	3090	3090	3090	0
23	20231228	191200	76125260	3090	3090	3090	3090	0
24	20231228	191100	76125260	3090	3090	3090	3090	0
25	20231228	191000	76125260	3090	3090	3090	3090	0
26	20231228	190900	76125260	3090	3090	3090	3090	0
27	20231228	190800	76125260	3090	3090	3090	3090	0
28	20231228	190700	76125260	3090	3090	3090	3090	0
29	20231228	190600	76125260	3090	3090	3090	3090	0
30	20231228	190500	76125260	3090	3090	3090	3090	0
31	20231228	190400	76125260	3090	3090	3090	3090	0
32	20231228	190300	76125260	3090	3090	3090	3090	249
33	20231228	190200	76125260	3090	3090	3090	3090	0
34	20231228	190100	76125260	3090	3090	3090	3090	0
35	20231228	190000	76125260	3090	3090	3090	3090	0
36	20231228	185900	76125260	3090	3090	3090	3090	0
37	20231228	185800	76125260	3090	3090	3090	3090	0
38	20231228	185700	76125260	3090	3090	3090	3090	0
39	20231228	185600	76125260	3090	3090	3090	3090	0
40	20231228	185500	76125260	3090	3090	3090	3090	0
41	20231228	185400	76125260	3090	3090	3090	3090	0
42	20231228	185300	76125260	3090	3090	3090	3090	0
43	20231228	185200	76125260	3090	3090	3090	3090	0
44	20231228	185100	76125260	3090	3090	3090	3090	0
45	20231228	185000	76125260	3090	3090	3090	3090	0
46	20231228	184900	76125260	3090	3090	3090	3090	0
47	20231228	184800	76125260	3090	3090	3090	3090	0
48	20231228	184700	76125260	3090	3090	3090	3090	0
49	20231228	184600	76125260	3090	3090	3090	3090	0
50	20231228	184500	76125260	3090	3090	3090	3090	0
51	20231228	184400	76125260	3090	3090	3090	3090	0
52	20231228	184300	76125260	3090	3090	3090	3090	0
53	20231228	184200	76125260	3090	3090	3090	3090	0
54	20231228	184100	76125260	3090	3090	3090	3090	0
55	20231228	184000	76125260	3090	3090	3090	3090	0
56	20231228	183900	76125260	3090	3090	3090	3090	0
57	20231228	183800	76125260	3090	3090	3090	3090	0
58	20231228	183700	76125260	3090	3090	3090	3090	0
59	20231228	183600	76125260	3090	3090	3090	3090	0
60	20231228	183500	76125260	3090	3090	3090	3090	0
61	20231228	183400	76125260	3090	3090	3090	3090	0
62	20231228	183300	76125260	3090	3090	3090	3090	249
63	20231228	183200	76125260	3090	3090	3090	3090	0
64	20231228	183100	76125260	3090	3090	3090	3090	0
65	20231228	183000	76125260	3090	3090	3090	3090	0
66	20231228	182900	76125260	3090	3090	3090	3090	0
67	20231228	182800	76125260	3090	3090	3090	3090	0
68	20231228	182700	76125260	3090	3090	3090	3090	0
69	20231228	182600	76125260	3090	3090	3090	3090	0
70	20231228	182500	76125260	3090	3090	3090	3090	0
71	20231228	182400	76125260	3090	3090	3090	3090	0
72	20231228	182300	76125260	3090	3090	3090	3090	0
73	20231228	182200	76125260	3090	3090	3090	3090	0
74	20231228	182100	76125260	3090	3090	3090	3090	0
75	20231228	182000	76125260	3090	3090	3090	3090	0
76	20231228	181900	76125260	3090	3090	3090	3090	0
77	20231228	181800	76125260	3090	3090	3090	3090	0
78	20231228	181700	76125260	3090	3090	3090	3090	0
79	20231228	181600	76125260	3090	3090	3090	3090	0
80	20231228	181500	76125260	3090	3090	3090	3090	0
81	20231228	181400	76125260	3090	3090	3090	3090	0
82	20231228	181300	76125260	3090	3090	3090	3090	0
83	20231228	181200	76125260	3090	3090	3090	3090	0
84	20231228	181100	76125260	3090	3090	3090	3090	0
85	20231228	181000	76125260	3090	3090	3090	3090	0
86	20231228	180900	76125260	3090	3090	3090	3090	0
87	20231228	180800	76125260	3090	3090	3090	3090	0
88	20231228	180700	76125260	3090	3090	3090	3090	0
89	20231228	180600	76125260	3090	3090	3090	3090	0
90	20231228	180500	76125260	3090	3090	3090	3090	0
91	20231228	180400	76125260	3090	3090	3090	3090	0
92	20231228	180300	76125260	3090	3090	3090	3090	249
93	20231228	180200	76125260	3090	3090	3090	3090	0
94	20231228	180100	76125260	3090	3090	3090	3090	0
95	20231228	180000	76125260	3090	3090	3090	3090	0
96	20231228	175900	76125260	3090	3090	3090	3090	0
97	20231228	175800	76125260	3090	3090	3090	3090	0
98	20231228	175700	76125260	3090	3090	3090	3090	0
99	20231228	175600	76125260	3090	3090	3090	3090	0
100	20231228	175500	76125260	3090	3090	3090	3090	0
101	20231228	175400	76125260	3090	3090	3090	3090	0
102	20231228	175300	76125260	3090	3090	3090	3090	0
103	20231228	175200	76125260	3090	3090	3090	3090	0
104	20231228	175100	76125260	3090	3090	3090	3090	0
105	20231228	175000	76125260	3090	3090	3090	3090	0
106	20231228	174900	76125260	3090	3090	3090	3090	0
107	20231228	174800	76125260	3090	3090	3090	3090	0
108	20231228	174700	76125260	3090	3090	3090	3090	0
109	20231228	174600	76125260	3090	3090	3090	3090	0
110	20231228	174500	76125260	3090	3090	3090	3090	0
111	20231228	174400	76125260	3090	3090	3090	3090	0
112	20231228	174300	76125260	3090	3090	3090	3090	0
113	20231228	174200	76125260	3090	3090	3090	3090	0
114	20231228	174100	76125260	3090	3090	3090	3090	0
115	20231228	174000	76125260	3090	3090	3090	3090	0
116	20231228	173900	76125260	3090	3090	3090	3090	0
117	20231228	173800	76125260	3090	3090	3090	3090	0
118	20231228	173700	76125260	3090	3090	3090	3090	0
119	20231228	173600	76125260	3090	3090	3090	3090	0
120	20231228	173500	76125260	3090	3090	3090	3090	0
121	20231228	173400	76125260	3090	3090	3090	3090	0
122	20231228	173300	76125260	3090	3090	3090	3090	249
123	20231228	173200	76125260	3090	3090	3090	3090	0
124	20231228	173100	76125260	3090	3090	3090	3090	0
125	20231228	173000	76125260	3090	3090	3090	3090	0
126	20231228	172900	76125260	3090	3090	3090	3090	0
127	20231228	172800	76125260	3090	3090	3090	3090	0
128	20231228	172700	76125260	3090	3090	3090	3090	0
129	20231228	172600	76125260	3090	3090	3090	3090	0
130	20231228	172500	76125260	3090	3090	3090	3090	0
131	20231228	172400	76125260	3090	3090	3090	3090	0
132	20231228	172300	76125260	3090	3090	3090	3090	0
133	20231228	172200	76125260	3090	3090	3090	3090	0
134	20231228	172100	76125260	3090	3090	3090	3090	0
135	20231228	172000	76125260	3090	3090	3090	3090	0
136	20231228	171900	76125260	3090	3090	3090	3090	0
137	20231228	171800	76125260	3090	3090	3090	3090	0
138	20231228	171700	76125260	3090	3090	3090	3090	0
139	20231228	171600	76125260	3090	3090	3090	3090	0
140	20231228	171500	76125260	3090	3090	3090	3090	0
141	20231228	171400	76125260	3090	3090	3090	3090	0
142	20231228	171300	76125260	3090	3090	3090	3090	0
143	20231228	171200	76125260	3090	3090	3090	3090	0
144	20231228	171100	76125260	3090	3090	3090	3090	0
145	20231228	171000	76125260	3090	3090	3090	3090	0
146	20231228	170900	76125260	3090	3090	3090	3090	0
147	20231228	170800	76125260	3090	3090	3090	3090	0
148	20231228	170700	76125260	3090	3090	3090	3090	0
149	20231228	170600	76125260	3090	3090	3090	3090	0
150	20231228	170500	76125260	3090	3090	3090	3090	0
151	20231228	170400	76125260	3090	3090	3090	3090	0
152	20231228	170300	76125260	3090	3090	3090	3090	249
153	20231228	170200	76125260	3090	3090	3090	3090	0
154	20231228	170100	76125260	3090	3090	3090	3090	0
155	20231228	170000	76125260	3090	3090	3090	3090	0
156	20231228	165900	76125260	3090	3090	3090	3090	0
157	20231228	165800	76125260	3090	3090	3090	3090	0
158	20231228	165700	76125260	3090	3090	3090	3090	0
159	20231228	165600	76125260	3090	3090	3090	3090	0
160	20231228	165500	76125260	3090	3090	3090	3090	0
161	20231228	165400	76125260	3090	3090	3090	3090	0
162	20231228	165300	76125260	3090	3090	3090	3090	0
163	20231228	165200	76125260	3090	3090	3090	3090	0
164	20231228	165100	76125260	3090	3090	3090	3090	0
165	20231228	165000	76125260	3090	3090	3090	3090	0
166	20231228	164900	76125260	3090	3090	3090	3090	0
167	20231228	164800	76125260	3090	3090	3090	3090	0
168	20231228	164700	76125260	3090	3090	3090	3090	0
169	20231228	164600	76125260	3090	3090	3090	3090	0
170	20231228	164500	76125260	3090	3090	3090	3090	0
171	20231228	164400	76125260	3090	3090	3090	3090	0
172	20231228	164300	76125260	3090	3090	3090	3090	0
173	20231228	164200	76125260	3090	3090	3090	3090	0
174	20231228	164100	76125260	3090	3090	3090	3090	0
175	20231228	164000	76125260	3090	3090	3090	3090	0
176	20231228	163900	76125260	3090	3090	3090	3090	0
177	20231228	163800	76125260	3090	3090	3090	3090	0
178	20231228	163700	76125260	3090	3090	3090	3090	0
179	20231228	163600	76125260	3090	3090	3090	3090	0
180	20231228	163500	76125260	3090	3090	3090	3090	0
181	20231228	163400	76125260	3090	3090	3090	3090	0
182	20231228	163300	76125260	3090	3090	3090	3090	249
183	20231228	163200	76125260	3090	3090	3090	3090	0
184	20231228	163100	76125260	3090	3090	3090	3090	0
185	20231228	163000	76125260	3090	3090	3090	3090	0
186	20231228	162900	76125260	3090	3090	3090	3090	0
187	20231228	162800	76125260	3090	3090	3090	3090	0
188	20231228	162700	76125260	3090	3090	3090	3090	0
189	20231228	162600	76125260	3090	3090	3090	3090	0
190	20231228	162500	76125260	3090	3090	3090	3090	0
191	20231228	162400	76125260	3090	3090	3090	3090	0
192	20231228	162300	76125260	3090	3090	3090	3090	0
193	20231228	162200	76125260	3090	3090	3090	3090	0
194	20231228	162100	76125260	3090	3090	3090	3090	0
195	20231228	162000	76125260	3090	3090	3090	3090	0
196	20231228	161900	76125260	3090	3090	3090	3090	0
197	20231228	161800	76125260	3090	3090	3090	3090	0
198	20231228	161700	76125260	3090	3090	3090	3090	0
199	20231228	161600	76125260	3090	3090	3090	3090	0
200	20231228	161500	76125260	3090	3090	3090	3090	0
201	20231228	161400	76125260	3090	3090	3090	3090	0
202	20231228	161300	76125260	3090	3090	3090	3090	0
203	20231228	161200	76125260	3090	3090	3090	3090	0
204	20231228	161100	76125260	3090	3090	3090	3090	0
205	20231228	161000	76125260	3090	3090	3090	3090	0
206	20231228	160900	76125260	3090	3090	3090	3090	0
207	20231228	160800	76125260	3090	3090	3090	3090	0
208	20231228	160700	76125260	3090	3090	3090	3090	0
209	20231228	160600	76125260	3090	3090	3090	3090	0
210	20231228	160500	76125260	3090	3090	3090	3090	0
211	20231228	160400	76125260	3090	3090	3090	3090	0
212	20231228	160300	76125260	3090	3090	3090	3090	249
213	20231228	160200	76125260	3090	3090	3090	3090	0
214	20231228	160100	76125260	3090	3090	3090	3090	0
215	20231228	160000	76125260	3090	3090	3090	3090	0
216	20231228	155900	76125260	3090	3090	3090	3090	0
217	20231228	155800	76125260	3090	3090	3090	3090	0
218	20231228	155700	76125260	3090	3090	3090	3090	0
219	20231228	155600	76125260	3090	3090	3090	3090	0
220	20231228	155500	76125260	3090	3090	3090	3090	0
221	20231228	155400	76125260	3090	3090	3090	3090	0
222	20231228	155300	76125260	3090	3090	3090	3090	0
223	20231228	155200	76125260	3090	3090	3090	3090	0
224	20231228	155100	76125260	3090	3090	3090	3090	0
225	20231228	155000	76125260	3090	3090	3090	3090	0
226	20231228	154900	76125260	3090	3090	3090	3090	0
227	20231228	154800	76125260	3090	3090	3090	3090	0
228	20231228	154700	76125260	3090	3090	3090	3090	0
229	20231228	154600	76125260	3090	3090	3090	3090	0
230	20231228	154500	76125260	3090	3090	3090	3090	0
231	20231228	154400	76125260	3090	3090	3090	3090	0
232	20231228	154300	76125260	3090	3090	3090	3090	0
233	20231228	154200	76125260	3090	3090	3090	3090	0
234	20231228	154100	76125260	3090	3090	3090	3090	0
235	20231228	154000	76125260	3090	3090	3090	3090	0
236	20231228	153900	76125260	3090	3090	3090	3090	0
237	20231228	153800	76125260	3090	3090	3090	3090	0
238	20231228	153700	76125260	3090	3090	3090	3090	0
239	20231228	153600	76125260	3090	3090	3090	3090	0
240	20231228	153500	76125260	3090	3090	3090	3090	0
241	20231228	153400	76125260	3090	3090	3090	3090	0
242	20231228	153300	76125260	3090	3090	3090	3090	249
243	20231228	153200	76125260	3090	3090	3090	3090	0
244	20231228	153100	76125260	3090	3090	3090	3090	0
245	20231228	153000	76125260	3090	3090	3090	3090	249
246	20231228	152900	75355850	3090	3090	3090	3090	0
247	20231228	152800	75355850	3090	3090	3090	3090	0
248	20231228	152700	75355850	3090	3090	3090	3090	0
249	20231228	152600	75355850	3090	3090	3090	3090	0
250	20231228	152500	75355850	3090	3090	3090	3090	0
251	20231228	152400	75355850	3090	3090	3090	3090	0
252	20231228	152300	75355850	3090	3090	3090	3090	0
253	20231228	152200	75355850	3090	3090	3090	3090	0
254	20231228	152100	75355850	3090	3090	3090	3090	0
255	20231228	152000	75355850	3090	3090	3090	3090	0
256	20231228	151900	75355850	3090	3090	3090	3090	0
257	20231228	151800	75355850	3090	3090	3090	3090	13
258	20231228	151700	75315680	3090	3090	3090	3090	0
259	20231228	151600	75315680	3090	3090	3090	3090	0
260	20231228	151500	75315680	3090	3090	3090	3090	0
261	20231228	151400	75315680	3090	3090	3090	3090	0
262	20231228	151300	75315680	3090	3090	3090	3090	0
263	20231228	151200	75315680	3090	3090	3090	3090	2
264	20231228	151100	75309500	3075	3075	3075	3075	737
265	20231228	151000	73043225	3075	3075	3075	3075	209
266	20231228	150900	72400550	3090	3090	3090	3090	0
267	20231228	150800	72400550	3090	3090	3090	3090	1
268	20231228	150700	72397460	3075	3075	3075	3075	47
269	20231228	150600	72252935	3090	3090	3090	3090	0
270	20231228	150500	72252935	3090	3090	3090	3090	0
271	20231228	150400	72252935	3090	3090	3090	3090	0
272	20231228	150300	72252935	3090	3090	3090	3090	0
273	20231228	150200	72252935	3090	3090	3090	3090	428
274	20231228	150100	70930415	3090	3090	3090	3090	0
275	20231228	150000	70930415	3090	3090	3090	3090	0
276	20231228	145900	70930415	3090	3090	3090	3090	3
277	20231228	145800	70921145	3090	3090	3090	3090	0
278	20231228	145700	70921145	3090	3090	3090	3090	0
279	20231228	145600	70921145	3090	3090	3090	3090	0
280	20231228	145500	70921145	3090	3090	3090	3090	0
281	20231228	145400	70921145	3090	3090	3090	3090	0
282	20231228	145300	70921145	3090	3090	3090	3090	0
283	20231228	145200	70921145	3090	3090	3090	3090	0
284	20231228	145100	70921145	3090	3090	3090	3090	0
285	20231228	145000	70921145	3090	3090	3090	3090	0
286	20231228	144900	70921145	3090	3090	3090	3090	0
287	20231228	144800	70921145	3090	3090	3090	3090	7
288	20231228	144700	70899515	3065	3070	3070	3065	1300
289	20231228	144600	66913900	3065	3065	3065	3065	0
290	20231228	144500	66913900	3065	3065	3065	3065	1
291	20231228	144400	66910835	3090	3090	3090	3090	0
292	20231228	144300	66910835	3090	3090	3090	3090	0
293	20231228	144200	66910835	3090	3090	3090	3090	0
294	20231228	144100	66910835	3090	3090	3090	3090	0
295	20231228	144000	66910835	3090	3090	3090	3090	0
296	20231228	143900	66910835	3090	3090	3090	3090	10
297	20231228	143800	66879935	3070	3070	3070	3070	0
298	20231228	143700	66879935	3070	3070	3070	3070	0
299	20231228	143600	66879935	3070	3070	3070	3070	207
300	20231228	143500	66244445	3070	3070	3070	3070	0
301	20231228	143400	66244445	3070	3070	3070	3070	1658
302	20231228	143300	61154385	3095	3095	3095	3095	0
303	20231228	143200	61154385	3095	3095	3095	3095	0
304	20231228	143100	61154385	3095	3095	3095	3095	0
305	20231228	143000	61154385	3095	3095	3095	3095	1
306	20231228	142900	61151290	3070	3070	3070	3070	0
307	20231228	142800	61151290	3070	3070	3070	3070	0
308	20231228	142700	61151290	3070	3070	3070	3070	0
309	20231228	142600	61151290	3070	3070	3070	3070	0
310	20231228	142500	61151290	3070	3070	3070	3070	0
311	20231228	142400	61151290	3070	3070	3070	3070	1
312	20231228	142300	61148220	3095	3095	3095	3095	0
313	20231228	142200	61148220	3095	3095	3095	3095	0
314	20231228	142100	61148220	3095	3095	3095	3095	0
315	20231228	142000	61148220	3095	3095	3095	3095	0
316	20231228	141900	61148220	3095	3095	3095	3095	0
317	20231228	141800	61148220	3095	3095	3095	3095	0
318	20231228	141700	61148220	3095	3095	3095	3095	0
319	20231228	141600	61148220	3095	3095	3095	3095	0
320	20231228	141500	61148220	3095	3095	3095	3095	0
321	20231228	141400	61148220	3095	3095	3095	3095	1
322	20231228	141300	61145125	3080	3080	3080	3080	0
323	20231228	141200	61145125	3080	3080	3080	3080	611
324	20231228	141100	59263245	3085	3085	3085	3085	3660
325	20231228	141000	47972145	3090	3090	3090	3090	838
326	20231228	140900	45382725	3090	3090	3090	3090	0
327	20231228	140800	45382725	3090	3090	3090	3090	0
328	20231228	140700	45382725	3090	3090	3090	3090	0
329	20231228	140600	45382725	3090	3090	3090	3090	100
330	20231228	140500	45073725	3095	3095	3095	3095	0
331	20231228	140400	45073725	3095	3095	3095	3095	0
332	20231228	140300	45073725	3095	3095	3095	3095	100
333	20231228	140200	44764225	3095	3095	3095	3095	0
334	20231228	140100	44764225	3095	3095	3095	3095	0
335	20231228	140000	44764225	3095	3095	3095	3095	0
336	20231228	135900	44764225	3095	3095	3095	3095	0
337	20231228	135800	44764225	3095	3095	3095	3095	0
338	20231228	135700	44764225	3095	3095	3095	3095	0
339	20231228	135600	44764225	3095	3095	3095	3095	119
340	20231228	135500	44395920	3100	3100	3100	3100	550
341	20231228	135400	42690920	3100	3100	3100	3100	0
342	20231228	135300	42690920	3100	3100	3100	3100	26
343	20231228	135200	42610320	3085	3085	3085	3085	0
344	20231228	135100	42610320	3085	3085	3085	3085	0
345	20231228	135000	42610320	3085	3085	3085	3085	0
346	20231228	134900	42610320	3085	3085	3085	3085	0
347	20231228	134800	42610320	3085	3085	3085	3085	0
348	20231228	134700	42610320	3085	3085	3085	3085	0
349	20231228	134600	42610320	3085	3085	3085	3085	0
350	20231228	134500	42610320	3085	3085	3085	3085	0
351	20231228	134400	42610320	3085	3085	3085	3085	0
352	20231228	134300	42610320	3085	3085	3085	3085	0
353	20231228	134200	42610320	3085	3085	3085	3085	1654
354	20231228	134100	37507730	3100	3100	3100	3100	0
355	20231228	134000	37507730	3100	3100	3100	3100	0
356	20231228	133900	37507730	3100	3100	3100	3100	0
357	20231228	133800	37507730	3100	3100	3100	3100	0
358	20231228	133700	37507730	3100	3100	3100	3100	0
359	20231228	133600	37507730	3100	3100	3100	3100	0
360	20231228	133500	37507730	3100	3100	3100	3100	0
361	20231228	133400	37507730	3100	3100	3100	3100	0
362	20231228	133300	37507730	3100	3100	3100	3100	0
363	20231228	133200	37507730	3100	3100	3100	3100	0
364	20231228	133100	37507730	3100	3100	3100	3100	5
365	20231228	133000	37492230	3100	3100	3100	3100	0
366	20231228	132900	37492230	3100	3100	3100	3100	0
367	20231228	132800	37492230	3100	3100	3100	3100	1
368	20231228	132700	37489130	3085	3085	3085	3085	0
369	20231228	132600	37489130	3085	3085	3085	3085	0
370	20231228	132500	37489130	3085	3085	3085	3085	0
371	20231228	132400	37489130	3085	3085	3085	3085	0
372	20231228	132300	37489130	3085	3085	3085	3085	0
373	20231228	132200	37489130	3085	3085	3085	3085	0
374	20231228	132100	37489130	3085	3085	3085	3085	1
375	20231228	132000	37486045	3105	3105	3105	3105	1
376	20231228	131900	37482940	3085	3085	3085	3085	0
377	20231228	131800	37482940	3085	3085	3085	3085	0
378	20231228	131700	37482940	3085	3085	3085	3085	0
379	20231228	131600	37482940	3085	3085	3085	3085	20
380	20231228	131500	37421240	3090	3090	3090	3090	0
381	20231228	131400	37421240	3090	3090	3090	3090	0
382	20231228	131300	37421240	3090	3090	3090	3090	1477
383	20231228	131200	32857310	3090	3090	3090	3090	0
384	20231228	131100	32857310	3090	3090	3090	3090	0
385	20231228	131000	32857310	3090	3090	3090	3090	0
386	20231228	130900	32857310	3090	3090	3090	3090	0
387	20231228	130800	32857310	3090	3090	3090	3090	0
388	20231228	130700	32857310	3090	3090	3090	3090	0
389	20231228	130600	32857310	3090	3090	3090	3090	0
390	20231228	130500	32857310	3090	3090	3090	3090	0
391	20231228	130400	32857310	3090	3090	3090	3090	0
392	20231228	130300	32857310	3090	3090	3090	3090	0
393	20231228	130200	32857310	3090	3090	3090	3090	0
394	20231228	130100	32857310	3090	3090	3090	3090	0
395	20231228	130000	32857310	3090	3090	3090	3090	0
396	20231228	125900	32857310	3090	3090	3090	3090	0
397	20231228	125800	32857310	3090	3090	3090	3090	0
398	20231228	125700	32857310	3090	3090	3090	3090	0
399	20231228	125600	32857310	3090	3090	3090	3090	0
400	20231228	125500	32857310	3090	3090	3090	3090	1
401	20231228	125400	32854220	3095	3095	3095	3095	0
402	20231228	125300	32854220	3095	3095	3095	3095	0
403	20231228	125200	32854220	3095	3095	3095	3095	0
404	20231228	125100	32854220	3095	3095	3095	3095	0
405	20231228	125000	32854220	3095	3095	3095	3095	0
406	20231228	124900	32854220	3095	3095	3095	3095	10
407	20231228	124800	32823270	3100	3100	3100	3100	0
408	20231228	124700	32823270	3100	3100	3100	3100	0
409	20231228	124600	32823270	3100	3100	3100	3100	0
410	20231228	124500	32823270	3100	3100	3100	3100	0
411	20231228	124400	32823270	3100	3090	3100	3090	1185
412	20231228	124300	29153410	3085	3085	3085	3085	0
413	20231228	124200	29153410	3085	3085	3085	3085	375
414	20231228	124100	27996535	3080	3080	3080	3080	0
415	20231228	124000	27996535	3080	3080	3080	3080	758
416	20231228	123900	25661895	3080	3080	3080	3080	0
417	20231228	123800	25661895	3080	3080	3080	3080	52
418	20231228	123700	25501735	3075	3075	3075	3075	0
419	20231228	123600	25501735	3075	3075	3075	3075	0
420	20231228	123500	25501735	3075	3075	3075	3075	0
421	20231228	123400	25501735	3075	3075	3075	3075	1621
422	20231228	123300	20517160	3080	3080	3080	3080	10
423	20231228	123200	20486360	3080	3080	3080	3080	0
424	20231228	123100	20486360	3080	3080	3080	3080	18
425	20231228	123000	20430920	3085	3085	3085	3085	0
426	20231228	122900	20430920	3085	3085	3085	3085	0
427	20231228	122800	20430920	3085	3085	3085	3085	1
428	20231228	122700	20427835	3090	3090	3090	3090	0
429	20231228	122600	20427835	3090	3090	3090	3090	0
430	20231228	122500	20427835	3090	3085	3090	3085	200
431	20231228	122400	19810800	3080	3080	3080	3080	0
432	20231228	122300	19810800	3080	3085	3085	3080	287
433	20231228	122200	18925840	3085	3085	3085	3085	0
434	20231228	122100	18925840	3085	3085	3085	3085	0
435	20231228	122000	18925840	3085	3085	3085	3085	0
436	20231228	121900	18925840	3085	3085	3085	3085	0
437	20231228	121800	18925840	3085	3085	3085	3085	0
438	20231228	121700	18925840	3085	3085	3085	3085	0
439	20231228	121600	18925840	3085	3085	3085	3085	0
440	20231228	121500	18925840	3085	3085	3085	3085	0
441	20231228	121400	18925840	3085	3085	3085	3085	0
442	20231228	121300	18925840	3085	3085	3085	3085	0
443	20231228	121200	18925840	3085	3085	3085	3085	0
444	20231228	121100	18925840	3085	3085	3085	3085	0
445	20231228	121000	18925840	3085	3085	3085	3085	0
446	20231228	120900	18925840	3085	3085	3085	3085	0
447	20231228	120800	18925840	3085	3085	3085	3085	0
448	20231228	120700	18925840	3085	3085	3085	3085	0
449	20231228	120600	18925840	3085	3085	3085	3085	0
450	20231228	120500	18925840	3085	3085	3085	3085	0
451	20231228	120400	18925840	3085	3085	3085	3085	0
452	20231228	120300	18925840	3085	3085	3085	3085	0
453	20231228	120200	18925840	3085	3085	3085	3085	0
454	20231228	120100	18925840	3085	3085	3085	3085	0
455	20231228	120000	18925840	3085	3085	3085	3085	0
456	20231228	115900	18925840	3085	3085	3085	3085	0
457	20231228	115800	18925840	3085	3085	3085	3085	0
458	20231228	115700	18925840	3085	3085	3085	3085	0
459	20231228	115600	18925840	3085	3085	3085	3085	30
460	20231228	115500	18833290	3085	3085	3085	3085	0
461	20231228	115400	18833290	3085	3085	3085	3085	0
462	20231228	115300	18833290	3085	3085	3085	3085	0
463	20231228	115200	18833290	3085	3085	3085	3085	0
464	20231228	115100	18833290	3085	3085	3085	3085	0
465	20231228	115000	18833290	3085	3085	3085	3085	0
466	20231228	114900	18833290	3085	3085	3085	3085	0
467	20231228	114800	18833290	3085	3085	3085	3085	0
468	20231228	114700	18833290	3085	3085	3085	3085	0
469	20231228	114600	18833290	3085	3085	3085	3085	0
470	20231228	114500	18833290	3085	3085	3085	3085	0
471	20231228	114400	18833290	3085	3085	3085	3085	0
472	20231228	114300	18833290	3085	3085	3085	3085	0
473	20231228	114200	18833290	3085	3085	3085	3085	0
474	20231228	114100	18833290	3085	3085	3085	3085	0
475	20231228	114000	18833290	3085	3085	3085	3085	0
476	20231228	113900	18833290	3085	3085	3085	3085	0
477	20231228	113800	18833290	3085	3085	3085	3085	0
478	20231228	113700	18833290	3085	3085	3085	3085	0
479	20231228	113600	18833290	3085	3085	3085	3085	0
480	20231228	113500	18833290	3085	3085	3085	3085	0
481	20231228	113400	18833290	3085	3085	3085	3085	0
482	20231228	113300	18833290	3085	3085	3085	3085	0
483	20231228	113200	18833290	3085	3085	3085	3085	165
484	20231228	113100	18324265	3090	3090	3090	3090	0
485	20231228	113000	18324265	3090	3090	3090	3090	0
486	20231228	112900	18324265	3090	3090	3090	3090	0
487	20231228	112800	18324265	3090	3090	3090	3090	0
488	20231228	112700	18324265	3090	3090	3090	3090	0
489	20231228	112600	18324265	3090	3090	3090	3090	0
490	20231228	112500	18324265	3090	3090	3090	3090	0
491	20231228	112400	18324265	3090	3090	3090	3090	0
492	20231228	112300	18324265	3090	3090	3090	3090	0
493	20231228	112200	18324265	3090	3090	3090	3090	0
494	20231228	112100	18324265	3090	3090	3090	3090	0
495	20231228	112000	18324265	3090	3090	3090	3090	0
496	20231228	111900	18324265	3090	3090	3090	3090	0
497	20231228	111800	18324265	3090	3090	3090	3090	0
498	20231228	111700	18324265	3090	3090	3090	3090	0
499	20231228	111600	18324265	3090	3090	3090	3090	0
500	20231228	111500	18324265	3090	3090	3090	3090	0
501	20231228	111400	18324265	3090	3090	3090	3090	0
502	20231228	111300	18324265	3090	3090	3090	3090	0
503	20231228	111200	18324265	3090	3090	3090	3090	0
504	20231228	111100	18324265	3090	3090	3090	3090	0
505	20231228	111000	18324265	3090	3090	3090	3090	1
506	20231228	110900	18321175	3075	3075	3075	3075	0
507	20231228	110800	18321175	3075	3075	3075	3075	0
508	20231228	110700	18321175	3075	3075	3075	3075	0
509	20231228	110600	18321175	3075	3075	3075	3075	0
510	20231228	110500	18321175	3075	3075	3075	3075	0
511	20231228	110400	18321175	3075	3075	3075	3075	0
512	20231228	110300	18321175	3075	3075	3075	3075	0
513	20231228	110200	18321175	3075	3075	3075	3075	0
514	20231228	110100	18321175	3075	3075	3075	3075	0
515	20231228	110000	18321175	3075	3075	3075	3075	23
516	20231228	105900	18250450	3085	3085	3085	3085	1
517	20231228	105800	18247365	3075	3075	3075	3075	0
518	20231228	105700	18247365	3075	3075	3075	3075	1400
519	20231228	105600	13942365	3075	3075	3075	3075	0
520	20231228	105500	13942365	3075	3075	3075	3075	0
521	20231228	105400	13942365	3075	3075	3075	3075	0
522	20231228	105300	13942365	3075	3075	3075	3075	0
523	20231228	105200	13942365	3075	3075	3075	3075	0
524	20231228	105100	13942365	3075	3075	3075	3075	0
525	20231228	105000	13942365	3075	3075	3075	3075	0
526	20231228	104900	13942365	3075	3075	3075	3075	0
527	20231228	104800	13942365	3075	3075	3075	3075	0
528	20231228	104700	13942365	3075	3075	3075	3075	500
529	20231228	104600	12404865	3075	3075	3075	3075	100
530	20231228	104500	12097365	3075	3075	3075	3075	0
531	20231228	104400	12097365	3075	3075	3075	3075	1
532	20231228	104300	12094290	3085	3085	3085	3085	0
533	20231228	104200	12094290	3085	3085	3085	3085	0
534	20231228	104100	12094290	3085	3085	3085	3085	9
535	20231228	104000	12066525	3095	3095	3095	3095	0
536	20231228	103900	12066525	3095	3095	3095	3095	0
537	20231228	103800	12066525	3095	3095	3095	3095	0
538	20231228	103700	12066525	3095	3095	3095	3095	0
539	20231228	103600	12066525	3095	3095	3095	3095	0
540	20231228	103500	12066525	3095	3095	3095	3095	0
541	20231228	103400	12066525	3095	3095	3095	3095	0
542	20231228	103300	12066525	3095	3095	3095	3095	0
543	20231228	103200	12066525	3095	3095	3095	3095	0
544	20231228	103100	12066525	3095	3095	3095	3095	0
545	20231228	103000	12066525	3095	3095	3095	3095	0
546	20231228	102900	12066525	3095	3095	3095	3095	0
547	20231228	102800	12066525	3095	3095	3095	3095	0
548	20231228	102700	12066525	3095	3095	3095	3095	45
549	20231228	102600	11927250	3095	3095	3095	3095	0
550	20231228	102500	11927250	3095	3095	3095	3095	1
551	20231228	102400	11924155	3100	3100	3100	3100	0
552	20231228	102300	11924155	3100	3100	3100	3100	0
553	20231228	102200	11924155	3100	3100	3100	3100	0
554	20231228	102100	11924155	3100	3100	3100	3100	0
555	20231228	102000	11924155	3100	3100	3100	3100	0
556	20231228	101900	11924155	3100	3100	3100	3100	0
557	20231228	101800	11924155	3100	3100	3100	3100	0
558	20231228	101700	11924155	3100	3100	3100	3100	0
559	20231228	101600	11924155	3100	3100	3100	3100	0
560	20231228	101500	11924155	3100	3100	3100	3100	0
561	20231228	101400	11924155	3100	3100	3100	3100	0
562	20231228	101300	11924155	3100	3100	3100	3100	0
563	20231228	101200	11924155	3100	3100	3100	3100	0
564	20231228	101100	11924155	3100	3100	3100	3100	0
565	20231228	101000	11924155	3100	3100	3100	3100	0
566	20231228	100900	11924155	3100	3100	3100	3100	0
567	20231228	100800	11924155	3100	3100	3100	3100	0
568	20231228	100700	11924155	3100	3100	3100	3100	0
569	20231228	100600	11924155	3100	3100	3100	3100	0
570	20231228	100500	11924155	3100	3100	3100	3100	0
571	20231228	100400	11924155	3100	3100	3100	3100	0
572	20231228	100300	11924155	3100	3100	3100	3100	0
573	20231228	100200	11924155	3100	3100	3100	3100	0
574	20231228	100100	11924155	3100	3100	3100	3100	10
575	20231228	100000	11893155	3100	3095	3100	3095	2
576	20231228	095900	11886960	3100	3100	3100	3100	0
577	20231228	095800	11886960	3100	3100	3100	3100	0
578	20231228	095700	11886960	3100	3100	3100	3100	0
579	20231228	095600	11886960	3100	3100	3100	3100	0
580	20231228	095500	11886960	3100	3100	3100	3100	0
581	20231228	095400	11886960	3100	3100	3100	3100	0
582	20231228	095300	11886960	3100	3100	3100	3100	0
583	20231228	095200	11886960	3100	3100	3100	3100	0
584	20231228	095100	11886960	3100	3100	3100	3100	0
585	20231228	095000	11886960	3100	3100	3100	3100	0
586	20231228	094900	11886960	3100	3100	3100	3100	0
587	20231228	094800	11886960	3100	3100	3100	3100	0
588	20231228	094700	11886960	3100	3100	3100	3100	0
589	20231228	094600	11886960	3100	3100	3100	3100	0
590	20231228	094500	11886960	3100	3100	3100	3100	0
591	20231228	094400	11886960	3100	3100	3100	3100	0
592	20231228	094300	11886960	3100	3100	3100	3100	0
593	20231228	094200	11886960	3100	3100	3100	3100	0
594	20231228	094100	11886960	3100	3100	3100	3100	0
595	20231228	094000	11886960	3100	3100	3100	3100	0
596	20231228	093900	11886960	3100	3100	3100	3100	0
597	20231228	093800	11886960	3100	3100	3100	3100	0
598	20231228	093700	11886960	3100	3095	3100	3095	300
599	20231228	093600	10956970	3100	3090	3100	3090	302
600	20231228	093500	10021290	3070	3085	3085	3070	538
601	20231228	093400	8369150	3110	3110	3110	3110	0
602	20231228	093300	8369150	3110	3110	3110	3110	0
603	20231228	093200	8369150	3110	3085	3110	3085	22
604	20231228	093100	8300765	3110	3090	3110	3090	25
605	20231228	093000	8223195	3090	3090	3090	3090	0
606	20231228	092900	8223195	3090	3090	3090	3090	0
607	20231228	092800	8223195	3090	3090	3090	3090	0
608	20231228	092700	8223195	3090	3090	3090	3090	0
609	20231228	092600	8223195	3090	3090	3090	3090	0
610	20231228	092500	8223195	3090	3090	3090	3090	0
611	20231228	092400	8223195	3090	3090	3090	3090	1
612	20231228	092300	8220105	3080	3080	3080	3080	0
613	20231228	092200	8220105	3080	3080	3080	3080	0
614	20231228	092100	8220105	3080	3080	3080	3080	0
615	20231228	092000	8220105	3080	3080	3080	3080	0
616	20231228	091900	8220105	3080	3080	3080	3080	0
617	20231228	091800	8220105	3080	3080	3080	3080	0
618	20231228	091700	8220105	3080	3080	3080	3080	0
619	20231228	091600	8220105	3080	3080	3080	3080	0
620	20231228	091500	8220105	3080	3080	3080	3080	18
621	20231228	091400	8164665	3060	3070	3070	3060	1520
622	20231228	091300	3504325	3085	3085	3085	3085	139
623	20231228	091200	3075510	3085	3085	3085	3085	0
624	20231228	091100	3075510	3085	3085	3085	3085	2
625	20231228	091000	3069340	3085	3085	3085	3085	1
626	20231228	090900	3066255	3070	3070	3070	3070	0
627	20231228	090800	3066255	3070	3070	3070	3070	0
628	20231228	090700	3066255	3070	3070	3070	3070	0
629	20231228	090600	3066255	3070	3070	3070	3070	300
630	20231228	090500	2145255	3070	3070	3070	3070	0
631	20231228	090400	2145255	3070	3070	3070	3070	50
632	20231228	090300	1991755	3085	3085	3085	3085	0
633	20231228	090200	1991755	3085	3085	3085	3085	0
634	20231228	090100	1991755	3085	3090	3090	3080	541
635	20231228	090000	320840	3085	3085	3085	3085	104