KissMeData/054410/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	193700	34239560	5050	5050	5050	5050	26
3	20231228	193600	34239560	5050	5050	5050	5050	0
4	20231228	193500	34239560	5050	5050	5050	5050	0
5	20231228	193400	34239560	5050	5050	5050	5050	0
6	20231228	193300	34239560	5050	5050	5050	5050	0
7	20231228	193200	34239560	5050	5050	5050	5050	0
8	20231228	193100	34239560	5050	5050	5050	5050	0
9	20231228	193000	34239560	5050	5050	5050	5050	0
10	20231228	192900	34239560	5050	5050	5050	5050	0
11	20231228	192800	34239560	5050	5050	5050	5050	0
12	20231228	192700	34239560	5050	5050	5050	5050	0
13	20231228	192600	34239560	5050	5050	5050	5050	0
14	20231228	192500	34239560	5050	5050	5050	5050	0
15	20231228	192400	34239560	5050	5050	5050	5050	0
16	20231228	192300	34239560	5050	5050	5050	5050	0
17	20231228	192200	34239560	5050	5050	5050	5050	0
18	20231228	192100	34239560	5050	5050	5050	5050	0
19	20231228	192000	34239560	5050	5050	5050	5050	0
20	20231228	191900	34239560	5050	5050	5050	5050	0
21	20231228	191800	34239560	5050	5050	5050	5050	0
22	20231228	191700	34239560	5050	5050	5050	5050	0
23	20231228	191600	34239560	5050	5050	5050	5050	0
24	20231228	191500	34239560	5050	5050	5050	5050	0
25	20231228	191400	34239560	5050	5050	5050	5050	0
26	20231228	191300	34239560	5050	5050	5050	5050	0
27	20231228	191200	34239560	5050	5050	5050	5050	0
28	20231228	191100	34239560	5050	5050	5050	5050	0
29	20231228	191000	34239560	5050	5050	5050	5050	0
30	20231228	190900	34239560	5050	5050	5050	5050	0
31	20231228	190800	34239560	5050	5050	5050	5050	0
32	20231228	190700	34239560	5050	5050	5050	5050	26
33	20231228	190600	34239560	5050	5050	5050	5050	0
34	20231228	190500	34239560	5050	5050	5050	5050	0
35	20231228	190400	34239560	5050	5050	5050	5050	0
36	20231228	190300	34239560	5050	5050	5050	5050	0
37	20231228	190200	34239560	5050	5050	5050	5050	0
38	20231228	190100	34239560	5050	5050	5050	5050	0
39	20231228	190000	34239560	5050	5050	5050	5050	0
40	20231228	185900	34239560	5050	5050	5050	5050	0
41	20231228	185800	34239560	5050	5050	5050	5050	0
42	20231228	185700	34239560	5050	5050	5050	5050	0
43	20231228	185600	34239560	5050	5050	5050	5050	0
44	20231228	185500	34239560	5050	5050	5050	5050	0
45	20231228	185400	34239560	5050	5050	5050	5050	0
46	20231228	185300	34239560	5050	5050	5050	5050	0
47	20231228	185200	34239560	5050	5050	5050	5050	0
48	20231228	185100	34239560	5050	5050	5050	5050	0
49	20231228	185000	34239560	5050	5050	5050	5050	0
50	20231228	184900	34239560	5050	5050	5050	5050	0
51	20231228	184800	34239560	5050	5050	5050	5050	0
52	20231228	184700	34239560	5050	5050	5050	5050	0
53	20231228	184600	34239560	5050	5050	5050	5050	0
54	20231228	184500	34239560	5050	5050	5050	5050	0
55	20231228	184400	34239560	5050	5050	5050	5050	0
56	20231228	184300	34239560	5050	5050	5050	5050	0
57	20231228	184200	34239560	5050	5050	5050	5050	0
58	20231228	184100	34239560	5050	5050	5050	5050	0
59	20231228	184000	34239560	5050	5050	5050	5050	0
60	20231228	183900	34239560	5050	5050	5050	5050	0
61	20231228	183800	34239560	5050	5050	5050	5050	0
62	20231228	183700	34239560	5050	5050	5050	5050	26
63	20231228	183600	34239560	5050	5050	5050	5050	0
64	20231228	183500	34239560	5050	5050	5050	5050	0
65	20231228	183400	34239560	5050	5050	5050	5050	0
66	20231228	183300	34239560	5050	5050	5050	5050	0
67	20231228	183200	34239560	5050	5050	5050	5050	0
68	20231228	183100	34239560	5050	5050	5050	5050	0
69	20231228	183000	34239560	5050	5050	5050	5050	0
70	20231228	182900	34239560	5050	5050	5050	5050	0
71	20231228	182800	34239560	5050	5050	5050	5050	0
72	20231228	182700	34239560	5050	5050	5050	5050	0
73	20231228	182600	34239560	5050	5050	5050	5050	0
74	20231228	182500	34239560	5050	5050	5050	5050	0
75	20231228	182400	34239560	5050	5050	5050	5050	0
76	20231228	182300	34239560	5050	5050	5050	5050	0
77	20231228	182200	34239560	5050	5050	5050	5050	0
78	20231228	182100	34239560	5050	5050	5050	5050	0
79	20231228	182000	34239560	5050	5050	5050	5050	0
80	20231228	181900	34239560	5050	5050	5050	5050	0
81	20231228	181800	34239560	5050	5050	5050	5050	0
82	20231228	181700	34239560	5050	5050	5050	5050	0
83	20231228	181600	34239560	5050	5050	5050	5050	0
84	20231228	181500	34239560	5050	5050	5050	5050	0
85	20231228	181400	34239560	5050	5050	5050	5050	0
86	20231228	181300	34239560	5050	5050	5050	5050	0
87	20231228	181200	34239560	5050	5050	5050	5050	0
88	20231228	181100	34239560	5050	5050	5050	5050	0
89	20231228	181000	34239560	5050	5050	5050	5050	0
90	20231228	180900	34239560	5050	5050	5050	5050	0
91	20231228	180800	34239560	5050	5050	5050	5050	0
92	20231228	180700	34239560	5050	5050	5050	5050	26
93	20231228	180600	34239560	5050	5050	5050	5050	0
94	20231228	180500	34239560	5050	5050	5050	5050	0
95	20231228	180400	34239560	5050	5050	5050	5050	0
96	20231228	180300	34239560	5050	5050	5050	5050	0
97	20231228	180200	34239560	5050	5050	5050	5050	0
98	20231228	180100	34239560	5050	5050	5050	5050	0
99	20231228	180000	34239560	5050	5050	5050	5050	0
100	20231228	175900	34239560	5050	5050	5050	5050	0
101	20231228	175800	34239560	5050	5050	5050	5050	0
102	20231228	175700	34239560	5050	5050	5050	5050	0
103	20231228	175600	34239560	5050	5050	5050	5050	0
104	20231228	175500	34239560	5050	5050	5050	5050	0
105	20231228	175400	34239560	5050	5050	5050	5050	0
106	20231228	175300	34239560	5050	5050	5050	5050	0
107	20231228	175200	34239560	5050	5050	5050	5050	0
108	20231228	175100	34239560	5050	5050	5050	5050	0
109	20231228	175000	34239560	5050	5050	5050	5050	0
110	20231228	174900	34239560	5050	5050	5050	5050	0
111	20231228	174800	34239560	5050	5050	5050	5050	0
112	20231228	174700	34239560	5050	5050	5050	5050	0
113	20231228	174600	34239560	5050	5050	5050	5050	0
114	20231228	174500	34239560	5050	5050	5050	5050	0
115	20231228	174400	34239560	5050	5050	5050	5050	0
116	20231228	174300	34239560	5050	5050	5050	5050	0
117	20231228	174200	34239560	5050	5050	5050	5050	0
118	20231228	174100	34239560	5050	5050	5050	5050	0
119	20231228	174000	34239560	5050	5050	5050	5050	0
120	20231228	173900	34239560	5050	5050	5050	5050	0
121	20231228	173800	34239560	5050	5050	5050	5050	0
122	20231228	173700	34239560	5050	5050	5050	5050	26
123	20231228	173600	34239560	5050	5050	5050	5050	0
124	20231228	173500	34239560	5050	5050	5050	5050	0
125	20231228	173400	34239560	5050	5050	5050	5050	0
126	20231228	173300	34239560	5050	5050	5050	5050	0
127	20231228	173200	34239560	5050	5050	5050	5050	0
128	20231228	173100	34239560	5050	5050	5050	5050	0
129	20231228	173000	34239560	5050	5050	5050	5050	0
130	20231228	172900	34239560	5050	5050	5050	5050	0
131	20231228	172800	34239560	5050	5050	5050	5050	0
132	20231228	172700	34239560	5050	5050	5050	5050	0
133	20231228	172600	34239560	5050	5050	5050	5050	0
134	20231228	172500	34239560	5050	5050	5050	5050	0
135	20231228	172400	34239560	5050	5050	5050	5050	0
136	20231228	172300	34239560	5050	5050	5050	5050	0
137	20231228	172200	34239560	5050	5050	5050	5050	0
138	20231228	172100	34239560	5050	5050	5050	5050	0
139	20231228	172000	34239560	5050	5050	5050	5050	0
140	20231228	171900	34239560	5050	5050	5050	5050	0
141	20231228	171800	34239560	5050	5050	5050	5050	0
142	20231228	171700	34239560	5050	5050	5050	5050	0
143	20231228	171600	34239560	5050	5050	5050	5050	0
144	20231228	171500	34239560	5050	5050	5050	5050	0
145	20231228	171400	34239560	5050	5050	5050	5050	0
146	20231228	171300	34239560	5050	5050	5050	5050	0
147	20231228	171200	34239560	5050	5050	5050	5050	0
148	20231228	171100	34239560	5050	5050	5050	5050	0
149	20231228	171000	34239560	5050	5050	5050	5050	0
150	20231228	170900	34239560	5050	5050	5050	5050	0
151	20231228	170800	34239560	5050	5050	5050	5050	0
152	20231228	170700	34239560	5050	5050	5050	5050	26
153	20231228	170600	34239560	5050	5050	5050	5050	0
154	20231228	170500	34239560	5050	5050	5050	5050	0
155	20231228	170400	34239560	5050	5050	5050	5050	0
156	20231228	170300	34239560	5050	5050	5050	5050	0
157	20231228	170200	34239560	5050	5050	5050	5050	0
158	20231228	170100	34239560	5050	5050	5050	5050	0
159	20231228	170000	34239560	5050	5050	5050	5050	0
160	20231228	165900	34239560	5050	5050	5050	5050	0
161	20231228	165800	34239560	5050	5050	5050	5050	0
162	20231228	165700	34239560	5050	5050	5050	5050	0
163	20231228	165600	34239560	5050	5050	5050	5050	0
164	20231228	165500	34239560	5050	5050	5050	5050	0
165	20231228	165400	34239560	5050	5050	5050	5050	0
166	20231228	165300	34239560	5050	5050	5050	5050	0
167	20231228	165200	34239560	5050	5050	5050	5050	0
168	20231228	165100	34239560	5050	5050	5050	5050	0
169	20231228	165000	34239560	5050	5050	5050	5050	0
170	20231228	164900	34239560	5050	5050	5050	5050	0
171	20231228	164800	34239560	5050	5050	5050	5050	0
172	20231228	164700	34239560	5050	5050	5050	5050	0
173	20231228	164600	34239560	5050	5050	5050	5050	0
174	20231228	164500	34239560	5050	5050	5050	5050	0
175	20231228	164400	34239560	5050	5050	5050	5050	0
176	20231228	164300	34239560	5050	5050	5050	5050	0
177	20231228	164200	34239560	5050	5050	5050	5050	0
178	20231228	164100	34239560	5050	5050	5050	5050	0
179	20231228	164000	34239560	5050	5050	5050	5050	0
180	20231228	163900	34239560	5050	5050	5050	5050	0
181	20231228	163800	34239560	5050	5050	5050	5050	0
182	20231228	163700	34239560	5050	5050	5050	5050	26
183	20231228	163600	34239560	5050	5050	5050	5050	0
184	20231228	163500	34239560	5050	5050	5050	5050	0
185	20231228	163400	34239560	5050	5050	5050	5050	0
186	20231228	163300	34239560	5050	5050	5050	5050	0
187	20231228	163200	34239560	5050	5050	5050	5050	0
188	20231228	163100	34239560	5050	5050	5050	5050	0
189	20231228	163000	34239560	5050	5050	5050	5050	0
190	20231228	162900	34239560	5050	5050	5050	5050	0
191	20231228	162800	34239560	5050	5050	5050	5050	0
192	20231228	162700	34239560	5050	5050	5050	5050	0
193	20231228	162600	34239560	5050	5050	5050	5050	0
194	20231228	162500	34239560	5050	5050	5050	5050	0
195	20231228	162400	34239560	5050	5050	5050	5050	0
196	20231228	162300	34239560	5050	5050	5050	5050	0
197	20231228	162200	34239560	5050	5050	5050	5050	0
198	20231228	162100	34239560	5050	5050	5050	5050	0
199	20231228	162000	34239560	5050	5050	5050	5050	0
200	20231228	161900	34239560	5050	5050	5050	5050	0
201	20231228	161800	34239560	5050	5050	5050	5050	0
202	20231228	161700	34239560	5050	5050	5050	5050	0
203	20231228	161600	34239560	5050	5050	5050	5050	0
204	20231228	161500	34239560	5050	5050	5050	5050	0
205	20231228	161400	34239560	5050	5050	5050	5050	0
206	20231228	161300	34239560	5050	5050	5050	5050	0
207	20231228	161200	34239560	5050	5050	5050	5050	0
208	20231228	161100	34239560	5050	5050	5050	5050	0
209	20231228	161000	34239560	5050	5050	5050	5050	0
210	20231228	160900	34239560	5050	5050	5050	5050	0
211	20231228	160800	34239560	5050	5050	5050	5050	0
212	20231228	160700	34239560	5050	5050	5050	5050	26
213	20231228	160600	34239560	5050	5050	5050	5050	0
214	20231228	160500	34239560	5050	5050	5050	5050	0
215	20231228	160400	34239560	5050	5050	5050	5050	0
216	20231228	160300	34239560	5050	5050	5050	5050	0
217	20231228	160200	34239560	5050	5050	5050	5050	0
218	20231228	160100	34239560	5050	5050	5050	5050	0
219	20231228	160000	34239560	5050	5050	5050	5050	0
220	20231228	155900	34239560	5050	5050	5050	5050	0
221	20231228	155800	34239560	5050	5050	5050	5050	0
222	20231228	155700	34239560	5050	5050	5050	5050	0
223	20231228	155600	34239560	5050	5050	5050	5050	0
224	20231228	155500	34239560	5050	5050	5050	5050	0
225	20231228	155400	34239560	5050	5050	5050	5050	0
226	20231228	155300	34239560	5050	5050	5050	5050	0
227	20231228	155200	34239560	5050	5050	5050	5050	0
228	20231228	155100	34239560	5050	5050	5050	5050	0
229	20231228	155000	34239560	5050	5050	5050	5050	0
230	20231228	154900	34239560	5050	5050	5050	5050	0
231	20231228	154800	34239560	5050	5050	5050	5050	0
232	20231228	154700	34239560	5050	5050	5050	5050	0
233	20231228	154600	34239560	5050	5050	5050	5050	0
234	20231228	154500	34239560	5050	5050	5050	5050	0
235	20231228	154400	34239560	5050	5050	5050	5050	0
236	20231228	154300	34239560	5050	5050	5050	5050	0
237	20231228	154200	34239560	5050	5050	5050	5050	0
238	20231228	154100	34239560	5050	5050	5050	5050	0
239	20231228	154000	34239560	5050	5050	5050	5050	0
240	20231228	153900	34239560	5050	5050	5050	5050	0
241	20231228	153800	34239560	5050	5050	5050	5050	0
242	20231228	153700	34239560	5050	5050	5050	5050	26
243	20231228	153600	34239560	5050	5050	5050	5050	0
244	20231228	153500	34239560	5050	5050	5050	5050	0
245	20231228	153400	34239560	5050	5050	5050	5050	0
246	20231228	153300	34239560	5050	5050	5050	5050	0
247	20231228	153200	34239560	5050	5050	5050	5050	0
248	20231228	153100	34239560	5050	5050	5050	5050	0
249	20231228	153000	34239560	5050	5050	5050	5050	26
250	20231228	152900	34108260	5050	5050	5050	5050	0
251	20231228	152800	34108260	5050	5050	5050	5050	0
252	20231228	152700	34108260	5050	5050	5050	5050	0
253	20231228	152600	34108260	5050	5050	5050	5050	0
254	20231228	152500	34108260	5050	5050	5050	5050	0
255	20231228	152400	34108260	5050	5050	5050	5050	0
256	20231228	152300	34108260	5050	5050	5050	5050	0
257	20231228	152200	34108260	5050	5050	5050	5050	0
258	20231228	152100	34108260	5050	5050	5050	5050	0
259	20231228	152000	34108260	5050	5050	5050	5050	0
260	20231228	151900	34108260	5050	5050	5050	5050	0
261	20231228	151800	34108260	5050	5050	5050	5050	0
262	20231228	151700	34108260	5050	5050	5050	5050	0
263	20231228	151600	34108260	5050	5060	5060	5050	2
264	20231228	151500	34098150	5060	5060	5060	5060	0
265	20231228	151400	34098150	5060	5060	5060	5060	0
266	20231228	151300	34098150	5060	5060	5060	5060	0
267	20231228	151200	34098150	5060	5060	5060	5060	0
268	20231228	151100	34098150	5060	5060	5060	5060	0
269	20231228	151000	34098150	5060	5060	5060	5060	0
270	20231228	150900	34098150	5060	5060	5060	5060	0
271	20231228	150800	34098150	5060	5060	5060	5060	0
272	20231228	150700	34098150	5060	5060	5060	5060	0
273	20231228	150600	34098150	5060	5060	5060	5060	1
274	20231228	150500	34093090	5040	5040	5040	5040	0
275	20231228	150400	34093090	5040	5040	5040	5040	0
276	20231228	150300	34093090	5040	5040	5040	5040	0
277	20231228	150200	34093090	5040	5040	5040	5040	0
278	20231228	150100	34093090	5040	5040	5040	5040	0
279	20231228	150000	34093090	5040	5040	5040	5040	0
280	20231228	145900	34093090	5040	5040	5040	5040	0
281	20231228	145800	34093090	5040	5040	5040	5040	0
282	20231228	145700	34093090	5040	5040	5040	5040	0
283	20231228	145600	34093090	5040	5040	5040	5040	0
284	20231228	145500	34093090	5040	5040	5040	5040	112
285	20231228	145400	33528610	5030	5030	5030	5030	57
286	20231228	145300	33241900	5030	5030	5030	5030	8
287	20231228	145200	33201660	5030	5030	5030	5030	0
288	20231228	145100	33201660	5030	5030	5030	5030	0
289	20231228	145000	33201660	5030	5030	5030	5030	0
290	20231228	144900	33201660	5030	5030	5030	5030	0
291	20231228	144800	33201660	5030	5030	5030	5030	0
292	20231228	144700	33201660	5030	5030	5030	5030	0
293	20231228	144600	33201660	5030	5030	5030	5030	0
294	20231228	144500	33201660	5030	5030	5030	5030	0
295	20231228	144400	33201660	5030	5030	5030	5030	0
296	20231228	144300	33201660	5030	5030	5030	5030	0
297	20231228	144200	33201660	5030	5030	5030	5030	17
298	20231228	144100	33116150	5040	5040	5040	5040	0
299	20231228	144000	33116150	5040	5040	5040	5040	0
300	20231228	143900	33116150	5040	5040	5040	5040	0
301	20231228	143800	33116150	5040	5040	5040	5040	0
302	20231228	143700	33116150	5040	5040	5040	5040	0
303	20231228	143600	33116150	5040	5040	5040	5040	0
304	20231228	143500	33116150	5040	5040	5040	5040	35
305	20231228	143400	32939750	5040	5050	5050	5040	1965
306	20231228	143300	23031320	5050	5050	5050	5050	349
307	20231228	143200	21268870	5080	5080	5080	5080	0
308	20231228	143100	21268870	5080	5080	5080	5080	0
309	20231228	143000	21268870	5080	5080	5080	5080	2
310	20231228	142900	21258710	5050	5050	5050	5050	0
311	20231228	142800	21258710	5050	5050	5050	5050	0
312	20231228	142700	21258710	5050	5050	5050	5050	0
313	20231228	142600	21258710	5050	5050	5050	5050	0
314	20231228	142500	21258710	5050	5050	5050	5050	0
315	20231228	142400	21258710	5050	5050	5050	5050	0
316	20231228	142300	21258710	5050	5050	5050	5050	72
317	20231228	142200	20895110	5050	5050	5050	5050	0
318	20231228	142100	20895110	5050	5050	5050	5050	0
319	20231228	142000	20895110	5050	5050	5050	5050	0
320	20231228	141900	20895110	5050	5050	5050	5050	72
321	20231228	141800	20531510	5050	5050	5050	5050	123
322	20231228	141700	19910360	5050	5050	5050	5050	0
323	20231228	141600	19910360	5050	5050	5050	5050	0
324	20231228	141500	19910360	5050	5050	5050	5050	0
325	20231228	141400	19910360	5050	5050	5050	5050	0
326	20231228	141300	19910360	5050	5050	5050	5050	0
327	20231228	141200	19910360	5050	5050	5050	5050	0
328	20231228	141100	19910360	5050	5050	5050	5050	0
329	20231228	141000	19910360	5050	5050	5050	5050	0
330	20231228	140900	19910360	5050	5050	5050	5050	0
331	20231228	140800	19910360	5050	5050	5050	5050	0
332	20231228	140700	19910360	5050	5060	5060	5050	206
333	20231228	140600	18869450	5080	5080	5080	5080	0
334	20231228	140500	18869450	5080	5080	5080	5080	0
335	20231228	140400	18869450	5080	5080	5080	5080	0
336	20231228	140300	18869450	5080	5080	5080	5080	0
337	20231228	140200	18869450	5080	5080	5080	5080	0
338	20231228	140100	18869450	5080	5080	5080	5080	0
339	20231228	140000	18869450	5080	5080	5080	5080	0
340	20231228	135900	18869450	5080	5080	5080	5080	0
341	20231228	135800	18869450	5080	5080	5080	5080	0
342	20231228	135700	18869450	5080	5080	5080	5080	0
343	20231228	135600	18869450	5080	5080	5080	5080	0
344	20231228	135500	18869450	5080	5080	5080	5080	0
345	20231228	135400	18869450	5080	5080	5080	5080	0
346	20231228	135300	18869450	5080	5080	5080	5080	0
347	20231228	135200	18869450	5080	5080	5080	5080	0
348	20231228	135100	18869450	5080	5080	5080	5080	0
349	20231228	135000	18869450	5080	5080	5080	5080	0
350	20231228	134900	18869450	5080	5080	5080	5080	0
351	20231228	134800	18869450	5080	5080	5080	5080	0
352	20231228	134700	18869450	5080	5080	5080	5080	0
353	20231228	134600	18869450	5080	5080	5080	5080	0
354	20231228	134500	18869450	5080	5080	5080	5080	0
355	20231228	134400	18869450	5080	5080	5080	5080	0
356	20231228	134300	18869450	5080	5080	5080	5080	0
357	20231228	134200	18869450	5080	5080	5080	5080	0
358	20231228	134100	18869450	5080	5080	5080	5080	0
359	20231228	134000	18869450	5080	5080	5080	5080	0
360	20231228	133900	18869450	5080	5080	5080	5080	0
361	20231228	133800	18869450	5080	5080	5080	5080	0
362	20231228	133700	18869450	5080	5080	5080	5080	0
363	20231228	133600	18869450	5080	5080	5080	5080	0
364	20231228	133500	18869450	5080	5080	5080	5080	0
365	20231228	133400	18869450	5080	5080	5080	5080	0
366	20231228	133300	18869450	5080	5080	5080	5080	0
367	20231228	133200	18869450	5080	5080	5080	5080	0
368	20231228	133100	18869450	5080	5080	5080	5080	0
369	20231228	133000	18869450	5080	5080	5080	5080	0
370	20231228	132900	18869450	5080	5080	5080	5080	0
371	20231228	132800	18869450	5080	5080	5080	5080	0
372	20231228	132700	18869450	5080	5080	5080	5080	0
373	20231228	132600	18869450	5080	5080	5080	5080	0
374	20231228	132500	18869450	5080	5080	5080	5080	0
375	20231228	132400	18869450	5080	5080	5080	5080	0
376	20231228	132300	18869450	5080	5080	5080	5080	0
377	20231228	132200	18869450	5080	5080	5080	5080	0
378	20231228	132100	18869450	5080	5080	5080	5080	0
379	20231228	132000	18869450	5080	5080	5080	5080	0
380	20231228	131900	18869450	5080	5080	5080	5080	0
381	20231228	131800	18869450	5080	5080	5080	5080	0
382	20231228	131700	18869450	5080	5080	5080	5080	0
383	20231228	131600	18869450	5080	5080	5080	5080	0
384	20231228	131500	18869450	5080	5080	5080	5080	0
385	20231228	131400	18869450	5080	5080	5080	5080	0
386	20231228	131300	18869450	5080	5080	5080	5080	0
387	20231228	131200	18869450	5080	5080	5080	5080	0
388	20231228	131100	18869450	5080	5080	5080	5080	0
389	20231228	131000	18869450	5080	5080	5080	5080	0
390	20231228	130900	18869450	5080	5080	5080	5080	0
391	20231228	130800	18869450	5080	5080	5080	5080	0
392	20231228	130700	18869450	5080	5080	5080	5080	0
393	20231228	130600	18869450	5080	5080	5080	5080	0
394	20231228	130500	18869450	5080	5080	5080	5080	0
395	20231228	130400	18869450	5080	5080	5080	5080	0
396	20231228	130300	18869450	5080	5080	5080	5080	0
397	20231228	130200	18869450	5080	5080	5080	5080	0
398	20231228	130100	18869450	5080	5080	5080	5080	0
399	20231228	130000	18869450	5080	5080	5080	5080	0
400	20231228	125900	18869450	5080	5080	5080	5080	0
401	20231228	125800	18869450	5080	5080	5080	5080	0
402	20231228	125700	18869450	5080	5080	5080	5080	0
403	20231228	125600	18869450	5080	5080	5080	5080	0
404	20231228	125500	18869450	5080	5080	5080	5080	479
405	20231228	125400	16436130	5080	5080	5080	5080	0
406	20231228	125300	16436130	5080	5080	5080	5080	0
407	20231228	125200	16436130	5080	5080	5080	5080	0
408	20231228	125100	16436130	5080	5080	5080	5080	0
409	20231228	125000	16436130	5080	5080	5080	5080	0
410	20231228	124900	16436130	5080	5080	5080	5080	0
411	20231228	124800	16436130	5080	5080	5080	5080	0
412	20231228	124700	16436130	5080	5080	5080	5080	0
413	20231228	124600	16436130	5080	5080	5080	5080	0
414	20231228	124500	16436130	5080	5080	5080	5080	0
415	20231228	124400	16436130	5080	5080	5080	5080	0
416	20231228	124300	16436130	5080	5080	5080	5080	0
417	20231228	124200	16436130	5080	5080	5080	5080	0
418	20231228	124100	16436130	5080	5080	5080	5080	0
419	20231228	124000	16436130	5080	5080	5080	5080	0
420	20231228	123900	16436130	5080	5080	5080	5080	0
421	20231228	123800	16436130	5080	5070	5080	5070	577
422	20231228	123700	13508600	5060	5060	5060	5060	0
423	20231228	123600	13508600	5060	5060	5060	5060	0
424	20231228	123500	13508600	5060	5060	5060	5060	0
425	20231228	123400	13508600	5060	5060	5060	5060	0
426	20231228	123300	13508600	5060	5060	5060	5060	200
427	20231228	123200	12496600	5070	5070	5070	5070	0
428	20231228	123100	12496600	5070	5070	5070	5070	3
429	20231228	123000	12481390	5070	5070	5070	5070	4
430	20231228	122900	12461110	5070	5070	5070	5070	0
431	20231228	122800	12461110	5070	5070	5070	5070	0
432	20231228	122700	12461110	5070	5070	5070	5070	30
433	20231228	122600	12309010	5080	5080	5080	5080	0
434	20231228	122500	12309010	5080	5080	5080	5080	0
435	20231228	122400	12309010	5080	5080	5080	5080	0
436	20231228	122300	12309010	5080	5080	5080	5080	0
437	20231228	122200	12309010	5080	5080	5080	5080	0
438	20231228	122100	12309010	5080	5080	5080	5080	4
439	20231228	122000	12288690	5080	5080	5080	5080	0
440	20231228	121900	12288690	5080	5080	5080	5080	0
441	20231228	121800	12288690	5080	5080	5080	5080	0
442	20231228	121700	12288690	5080	5080	5080	5080	0
443	20231228	121600	12288690	5080	5080	5080	5080	0
444	20231228	121500	12288690	5080	5080	5080	5080	0
445	20231228	121400	12288690	5080	5080	5080	5080	0
446	20231228	121300	12288690	5080	5080	5080	5080	0
447	20231228	121200	12288690	5080	5080	5080	5080	0
448	20231228	121100	12288690	5080	5080	5080	5080	0
449	20231228	121000	12288690	5080	5080	5080	5080	0
450	20231228	120900	12288690	5080	5080	5080	5080	0
451	20231228	120800	12288690	5080	5080	5080	5080	0
452	20231228	120700	12288690	5080	5080	5080	5080	0
453	20231228	120600	12288690	5080	5080	5080	5080	0
454	20231228	120500	12288690	5080	5080	5080	5080	0
455	20231228	120400	12288690	5080	5080	5080	5080	0
456	20231228	120300	12288690	5080	5080	5080	5080	0
457	20231228	120200	12288690	5080	5080	5080	5080	0
458	20231228	120100	12288690	5080	5080	5080	5080	0
459	20231228	120000	12288690	5080	5080	5080	5080	0
460	20231228	115900	12288690	5080	5080	5080	5080	0
461	20231228	115800	12288690	5080	5080	5080	5080	0
462	20231228	115700	12288690	5080	5080	5080	5080	0
463	20231228	115600	12288690	5080	5080	5080	5080	0
464	20231228	115500	12288690	5080	5080	5080	5080	0
465	20231228	115400	12288690	5080	5080	5080	5080	0
466	20231228	115300	12288690	5080	5080	5080	5080	1
467	20231228	115200	12283610	5080	5080	5080	5080	0
468	20231228	115100	12283610	5080	5080	5080	5080	0
469	20231228	115000	12283610	5080	5080	5080	5080	0
470	20231228	114900	12283610	5080	5080	5080	5080	0
471	20231228	114800	12283610	5080	5080	5080	5080	0
472	20231228	114700	12283610	5080	5080	5080	5080	1
473	20231228	114600	12278530	5080	5080	5080	5080	0
474	20231228	114500	12278530	5080	5080	5080	5080	0
475	20231228	114400	12278530	5080	5080	5080	5080	0
476	20231228	114300	12278530	5080	5080	5080	5080	0
477	20231228	114200	12278530	5080	5080	5080	5080	0
478	20231228	114100	12278530	5080	5080	5080	5080	1
479	20231228	114000	12273450	5080	5080	5080	5080	0
480	20231228	113900	12273450	5080	5080	5080	5080	0
481	20231228	113800	12273450	5080	5080	5080	5080	0
482	20231228	113700	12273450	5080	5080	5080	5080	0
483	20231228	113600	12273450	5080	5080	5080	5080	0
484	20231228	113500	12273450	5080	5080	5080	5080	1
485	20231228	113400	12268370	5080	5080	5080	5080	0
486	20231228	113300	12268370	5080	5080	5080	5080	0
487	20231228	113200	12268370	5080	5080	5080	5080	0
488	20231228	113100	12268370	5080	5080	5080	5080	0
489	20231228	113000	12268370	5080	5080	5080	5080	0
490	20231228	112900	12268370	5080	5080	5080	5080	1
491	20231228	112800	12263290	5080	5080	5080	5080	0
492	20231228	112700	12263290	5080	5080	5080	5080	0
493	20231228	112600	12263290	5080	5080	5080	5080	0
494	20231228	112500	12263290	5080	5080	5080	5080	0
495	20231228	112400	12263290	5080	5080	5080	5080	0
496	20231228	112300	12263290	5080	5080	5080	5080	1
497	20231228	112200	12258210	5080	5080	5080	5080	0
498	20231228	112100	12258210	5080	5080	5080	5080	0
499	20231228	112000	12258210	5080	5080	5080	5080	0
500	20231228	111900	12258210	5080	5080	5080	5080	49
501	20231228	111800	12009290	5080	5080	5080	5080	0
502	20231228	111700	12009290	5080	5080	5080	5080	1
503	20231228	111600	12004210	5070	5070	5070	5070	0
504	20231228	111500	12004210	5070	5070	5070	5070	0
505	20231228	111400	12004210	5070	5070	5070	5070	0
506	20231228	111300	12004210	5070	5070	5070	5070	0
507	20231228	111200	12004210	5070	5070	5070	5070	46
508	20231228	111100	11770990	5070	5070	5070	5070	1
509	20231228	111000	11765920	5060	5060	5060	5060	0
510	20231228	110900	11765920	5060	5060	5060	5060	6
511	20231228	110800	11735560	5080	5080	5080	5080	0
512	20231228	110700	11735560	5080	5080	5080	5080	0
513	20231228	110600	11735560	5080	5080	5080	5080	0
514	20231228	110500	11735560	5080	5080	5080	5080	1
515	20231228	110400	11730480	5080	5080	5080	5080	0
516	20231228	110300	11730480	5080	5080	5080	5080	0
517	20231228	110200	11730480	5080	5080	5080	5080	0
518	20231228	110100	11730480	5080	5080	5080	5080	0
519	20231228	110000	11730480	5080	5080	5080	5080	0
520	20231228	105900	11730480	5080	5080	5080	5080	1
521	20231228	105800	11725400	5080	5080	5080	5080	0
522	20231228	105700	11725400	5080	5080	5080	5080	0
523	20231228	105600	11725400	5080	5080	5080	5080	0
524	20231228	105500	11725400	5080	5080	5080	5080	0
525	20231228	105400	11725400	5080	5080	5080	5080	0
526	20231228	105300	11725400	5080	5080	5080	5080	1
527	20231228	105200	11720320	5080	5080	5080	5080	0
528	20231228	105100	11720320	5080	5080	5080	5080	0
529	20231228	105000	11720320	5080	5080	5080	5080	0
530	20231228	104900	11720320	5080	5080	5080	5080	0
531	20231228	104800	11720320	5080	5080	5080	5080	0
532	20231228	104700	11720320	5080	5080	5080	5080	1
533	20231228	104600	11715240	5090	5090	5090	5090	2
534	20231228	104500	11705060	5090	5090	5090	5090	0
535	20231228	104400	11705060	5090	5090	5090	5090	0
536	20231228	104300	11705060	5090	5090	5090	5090	0
537	20231228	104200	11705060	5090	5090	5090	5090	0
538	20231228	104100	11705060	5090	5090	5090	5090	1
539	20231228	104000	11699970	5050	5050	5050	5050	0
540	20231228	103900	11699970	5050	5050	5050	5050	0
541	20231228	103800	11699970	5050	5050	5050	5050	0
542	20231228	103700	11699970	5050	5050	5050	5050	0
543	20231228	103600	11699970	5050	5050	5050	5050	0
544	20231228	103500	11699970	5050	5050	5050	5050	0
545	20231228	103400	11699970	5050	5050	5050	5050	0
546	20231228	103300	11699970	5050	5050	5050	5050	0
547	20231228	103200	11699970	5050	5050	5050	5050	0
548	20231228	103100	11699970	5050	5050	5050	5050	0
549	20231228	103000	11699970	5050	5050	5050	5050	0
550	20231228	102900	11699970	5050	5050	5050	5050	0
551	20231228	102800	11699970	5050	5050	5050	5050	0
552	20231228	102700	11699970	5050	5050	5050	5050	0
553	20231228	102600	11699970	5050	5050	5050	5050	0
554	20231228	102500	11699970	5050	5050	5050	5050	0
555	20231228	102400	11699970	5050	5050	5050	5050	0
556	20231228	102300	11699970	5050	5050	5050	5050	0
557	20231228	102200	11699970	5050	5050	5050	5050	0
558	20231228	102100	11699970	5050	5050	5050	5050	0
559	20231228	102000	11699970	5050	5050	5050	5050	0
560	20231228	101900	11699970	5050	5050	5050	5050	0
561	20231228	101800	11699970	5050	5050	5050	5050	0
562	20231228	101700	11699970	5050	5050	5050	5050	0
563	20231228	101600	11699970	5050	5050	5050	5050	0
564	20231228	101500	11699970	5050	5050	5050	5050	0
565	20231228	101400	11699970	5050	5050	5050	5050	0
566	20231228	101300	11699970	5050	5050	5050	5050	0
567	20231228	101200	11699970	5050	5050	5050	5050	0
568	20231228	101100	11699970	5050	5050	5050	5050	5
569	20231228	101000	11674720	5090	5090	5090	5090	0
570	20231228	100900	11674720	5090	5090	5090	5090	0
571	20231228	100800	11674720	5090	5090	5090	5090	0
572	20231228	100700	11674720	5090	5090	5090	5090	0
573	20231228	100600	11674720	5090	5090	5090	5090	1
574	20231228	100500	11669630	5040	5040	5040	5040	0
575	20231228	100400	11669630	5040	5070	5070	5040	250
576	20231228	100300	10409000	5090	5090	5090	5090	0
577	20231228	100200	10409000	5090	5090	5090	5090	0
578	20231228	100100	10409000	5090	5090	5090	5090	0
579	20231228	100000	10409000	5090	5090	5090	5090	0
580	20231228	095900	10409000	5090	5090	5090	5090	0
581	20231228	095800	10409000	5090	5090	5090	5090	0
582	20231228	095700	10409000	5090	5090	5090	5090	0
583	20231228	095600	10409000	5090	5090	5090	5090	2
584	20231228	095500	10398820	5090	5090	5090	5090	0
585	20231228	095400	10398820	5090	5090	5090	5090	0
586	20231228	095300	10398820	5090	5090	5090	5090	0
587	20231228	095200	10398820	5090	5090	5090	5090	0
588	20231228	095100	10398820	5090	5090	5090	5090	2
589	20231228	095000	10388640	5090	5090	5090	5090	0
590	20231228	094900	10388640	5090	5090	5090	5090	0
591	20231228	094800	10388640	5090	5090	5090	5090	0
592	20231228	094700	10388640	5090	5090	5090	5090	0
593	20231228	094600	10388640	5090	5090	5090	5090	102
594	20231228	094500	9869460	5090	5070	5090	5070	2
595	20231228	094400	9859300	5090	5090	5090	5090	0
596	20231228	094300	9859300	5090	5090	5090	5090	0
597	20231228	094200	9859300	5090	5090	5090	5090	0
598	20231228	094100	9859300	5090	5090	5090	5090	3
599	20231228	094000	9844030	5090	5090	5090	5090	0
600	20231228	093900	9844030	5090	5090	5090	5090	0
601	20231228	093800	9844030	5090	5090	5090	5090	0
602	20231228	093700	9844030	5090	5090	5090	5090	0
603	20231228	093600	9844030	5090	5090	5090	5090	3
604	20231228	093500	9828760	5090	5090	5090	5090	0
605	20231228	093400	9828760	5090	5090	5090	5090	0
606	20231228	093300	9828760	5090	5090	5090	5090	0
607	20231228	093200	9828760	5090	5090	5090	5090	1
608	20231228	093100	9823670	5070	5070	5070	5070	0
609	20231228	093000	9823670	5070	5070	5070	5070	0
610	20231228	092900	9823670	5070	5070	5070	5070	0
611	20231228	092800	9823670	5070	5070	5070	5070	0
612	20231228	092700	9823670	5070	5070	5070	5070	0
613	20231228	092600	9823670	5070	5070	5070	5070	0
614	20231228	092500	9823670	5070	5070	5070	5070	0
615	20231228	092400	9823670	5070	5070	5070	5070	0
616	20231228	092300	9823670	5070	5070	5070	5070	0
617	20231228	092200	9823670	5070	5070	5070	5070	0
618	20231228	092100	9823670	5070	5070	5070	5070	4
619	20231228	092000	9803390	5050	5050	5050	5050	0
620	20231228	091900	9803390	5050	5050	5050	5050	0
621	20231228	091800	9803390	5050	5050	5050	5050	0
622	20231228	091700	9803390	5050	5050	5050	5050	0
623	20231228	091600	9803390	5050	5050	5050	5050	23
624	20231228	091500	9687240	5050	5050	5050	5050	12
625	20231228	091400	9626640	5050	5050	5050	5050	24
626	20231228	091300	9505440	5040	5040	5040	5040	77
627	20231228	091200	9117360	5040	5040	5040	5040	10
628	20231228	091100	9066960	5040	5040	5040	5040	10
629	20231228	091000	9016560	5040	5040	5040	5040	10
630	20231228	090900	8966160	5040	5040	5040	5040	10
631	20231228	090800	8915760	5040	5040	5040	5040	11
632	20231228	090700	8860320	5040	5040	5040	5040	111
633	20231228	090600	8300880	5040	5040	5040	5040	11
634	20231228	090500	8245440	5040	5040	5040	5040	811
635	20231228	090400	4158000	5040	5040	5040	5040	11
636	20231228	090300	4102560	5040	5040	5040	5040	11
637	20231228	090200	4047120	5040	5040	5040	5040	0
638	20231228	090100	4047120	5040	5040	5040	5040	0
639	20231228	090000	4047120	5040	5040	5040	5040	803