KissMeData/080470/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	195400	36176810	5030	5030	5030	5030	105
3	20231228	195300	36176810	5030	5030	5030	5030	0
4	20231228	195200	36176810	5030	5030	5030	5030	0
5	20231228	195100	36176810	5030	5030	5030	5030	0
6	20231228	195000	36176810	5030	5030	5030	5030	0
7	20231228	194900	36176810	5030	5030	5030	5030	0
8	20231228	194800	36176810	5030	5030	5030	5030	0
9	20231228	194700	36176810	5030	5030	5030	5030	0
10	20231228	194600	36176810	5030	5030	5030	5030	0
11	20231228	194500	36176810	5030	5030	5030	5030	0
12	20231228	194400	36176810	5030	5030	5030	5030	0
13	20231228	194300	36176810	5030	5030	5030	5030	0
14	20231228	194200	36176810	5030	5030	5030	5030	0
15	20231228	194100	36176810	5030	5030	5030	5030	0
16	20231228	194000	36176810	5030	5030	5030	5030	0
17	20231228	193900	36176810	5030	5030	5030	5030	0
18	20231228	193800	36176810	5030	5030	5030	5030	0
19	20231228	193700	36176810	5030	5030	5030	5030	0
20	20231228	193600	36176810	5030	5030	5030	5030	0
21	20231228	193500	36176810	5030	5030	5030	5030	0
22	20231228	193400	36176810	5030	5030	5030	5030	0
23	20231228	193300	36176810	5030	5030	5030	5030	0
24	20231228	193200	36176810	5030	5030	5030	5030	0
25	20231228	193100	36176810	5030	5030	5030	5030	0
26	20231228	193000	36176810	5030	5030	5030	5030	0
27	20231228	192900	36176810	5030	5030	5030	5030	0
28	20231228	192800	36176810	5030	5030	5030	5030	0
29	20231228	192700	36176810	5030	5030	5030	5030	0
30	20231228	192600	36176810	5030	5030	5030	5030	0
31	20231228	192500	36176810	5030	5030	5030	5030	0
32	20231228	192400	36176810	5030	5030	5030	5030	105
33	20231228	192300	36176810	5030	5030	5030	5030	0
34	20231228	192200	36176810	5030	5030	5030	5030	0
35	20231228	192100	36176810	5030	5030	5030	5030	0
36	20231228	192000	36176810	5030	5030	5030	5030	0
37	20231228	191900	36176810	5030	5030	5030	5030	0
38	20231228	191800	36176810	5030	5030	5030	5030	0
39	20231228	191700	36176810	5030	5030	5030	5030	0
40	20231228	191600	36176810	5030	5030	5030	5030	0
41	20231228	191500	36176810	5030	5030	5030	5030	0
42	20231228	191400	36176810	5030	5030	5030	5030	0
43	20231228	191300	36176810	5030	5030	5030	5030	0
44	20231228	191200	36176810	5030	5030	5030	5030	0
45	20231228	191100	36176810	5030	5030	5030	5030	0
46	20231228	191000	36176810	5030	5030	5030	5030	0
47	20231228	190900	36176810	5030	5030	5030	5030	0
48	20231228	190800	36176810	5030	5030	5030	5030	0
49	20231228	190700	36176810	5030	5030	5030	5030	0
50	20231228	190600	36176810	5030	5030	5030	5030	0
51	20231228	190500	36176810	5030	5030	5030	5030	0
52	20231228	190400	36176810	5030	5030	5030	5030	0
53	20231228	190300	36176810	5030	5030	5030	5030	0
54	20231228	190200	36176810	5030	5030	5030	5030	0
55	20231228	190100	36176810	5030	5030	5030	5030	0
56	20231228	190000	36176810	5030	5030	5030	5030	0
57	20231228	185900	36176810	5030	5030	5030	5030	0
58	20231228	185800	36176810	5030	5030	5030	5030	0
59	20231228	185700	36176810	5030	5030	5030	5030	0
60	20231228	185600	36176810	5030	5030	5030	5030	0
61	20231228	185500	36176810	5030	5030	5030	5030	0
62	20231228	185400	36176810	5030	5030	5030	5030	105
63	20231228	185300	36176810	5030	5030	5030	5030	0
64	20231228	185200	36176810	5030	5030	5030	5030	0
65	20231228	185100	36176810	5030	5030	5030	5030	0
66	20231228	185000	36176810	5030	5030	5030	5030	0
67	20231228	184900	36176810	5030	5030	5030	5030	0
68	20231228	184800	36176810	5030	5030	5030	5030	0
69	20231228	184700	36176810	5030	5030	5030	5030	0
70	20231228	184600	36176810	5030	5030	5030	5030	0
71	20231228	184500	36176810	5030	5030	5030	5030	0
72	20231228	184400	36176810	5030	5030	5030	5030	0
73	20231228	184300	36176810	5030	5030	5030	5030	0
74	20231228	184200	36176810	5030	5030	5030	5030	0
75	20231228	184100	36176810	5030	5030	5030	5030	0
76	20231228	184000	36176810	5030	5030	5030	5030	0
77	20231228	183900	36176810	5030	5030	5030	5030	0
78	20231228	183800	36176810	5030	5030	5030	5030	0
79	20231228	183700	36176810	5030	5030	5030	5030	0
80	20231228	183600	36176810	5030	5030	5030	5030	0
81	20231228	183500	36176810	5030	5030	5030	5030	0
82	20231228	183400	36176810	5030	5030	5030	5030	0
83	20231228	183300	36176810	5030	5030	5030	5030	0
84	20231228	183200	36176810	5030	5030	5030	5030	0
85	20231228	183100	36176810	5030	5030	5030	5030	0
86	20231228	183000	36176810	5030	5030	5030	5030	0
87	20231228	182900	36176810	5030	5030	5030	5030	0
88	20231228	182800	36176810	5030	5030	5030	5030	0
89	20231228	182700	36176810	5030	5030	5030	5030	0
90	20231228	182600	36176810	5030	5030	5030	5030	0
91	20231228	182500	36176810	5030	5030	5030	5030	0
92	20231228	182400	36176810	5030	5030	5030	5030	105
93	20231228	182300	36176810	5030	5030	5030	5030	0
94	20231228	182200	36176810	5030	5030	5030	5030	0
95	20231228	182100	36176810	5030	5030	5030	5030	0
96	20231228	182000	36176810	5030	5030	5030	5030	0
97	20231228	181900	36176810	5030	5030	5030	5030	0
98	20231228	181800	36176810	5030	5030	5030	5030	0
99	20231228	181700	36176810	5030	5030	5030	5030	0
100	20231228	181600	36176810	5030	5030	5030	5030	0
101	20231228	181500	36176810	5030	5030	5030	5030	0
102	20231228	181400	36176810	5030	5030	5030	5030	0
103	20231228	181300	36176810	5030	5030	5030	5030	0
104	20231228	181200	36176810	5030	5030	5030	5030	0
105	20231228	181100	36176810	5030	5030	5030	5030	0
106	20231228	181000	36176810	5030	5030	5030	5030	0
107	20231228	180900	36176810	5030	5030	5030	5030	0
108	20231228	180800	36176810	5030	5030	5030	5030	0
109	20231228	180700	36176810	5030	5030	5030	5030	0
110	20231228	180600	36176810	5030	5030	5030	5030	0
111	20231228	180500	36176810	5030	5030	5030	5030	0
112	20231228	180400	36176810	5030	5030	5030	5030	0
113	20231228	180300	36176810	5030	5030	5030	5030	0
114	20231228	180200	36176810	5030	5030	5030	5030	0
115	20231228	180100	36176810	5030	5030	5030	5030	0
116	20231228	180000	36176810	5030	5030	5030	5030	0
117	20231228	175900	36176810	5030	5030	5030	5030	0
118	20231228	175800	36176810	5030	5030	5030	5030	0
119	20231228	175700	36176810	5030	5030	5030	5030	0
120	20231228	175600	36176810	5030	5030	5030	5030	0
121	20231228	175500	36176810	5030	5030	5030	5030	0
122	20231228	175400	36176810	5030	5030	5030	5030	105
123	20231228	175300	36176810	5030	5030	5030	5030	0
124	20231228	175200	36176810	5030	5030	5030	5030	0
125	20231228	175100	36176810	5030	5030	5030	5030	0
126	20231228	175000	36176810	5030	5030	5030	5030	0
127	20231228	174900	36176810	5030	5030	5030	5030	0
128	20231228	174800	36176810	5030	5030	5030	5030	0
129	20231228	174700	36176810	5030	5030	5030	5030	0
130	20231228	174600	36176810	5030	5030	5030	5030	0
131	20231228	174500	36176810	5030	5030	5030	5030	0
132	20231228	174400	36176810	5030	5030	5030	5030	0
133	20231228	174300	36176810	5030	5030	5030	5030	0
134	20231228	174200	36176810	5030	5030	5030	5030	0
135	20231228	174100	36176810	5030	5030	5030	5030	0
136	20231228	174000	36176810	5030	5030	5030	5030	0
137	20231228	173900	36176810	5030	5030	5030	5030	0
138	20231228	173800	36176810	5030	5030	5030	5030	0
139	20231228	173700	36176810	5030	5030	5030	5030	0
140	20231228	173600	36176810	5030	5030	5030	5030	0
141	20231228	173500	36176810	5030	5030	5030	5030	0
142	20231228	173400	36176810	5030	5030	5030	5030	0
143	20231228	173300	36176810	5030	5030	5030	5030	0
144	20231228	173200	36176810	5030	5030	5030	5030	0
145	20231228	173100	36176810	5030	5030	5030	5030	0
146	20231228	173000	36176810	5030	5030	5030	5030	0
147	20231228	172900	36176810	5030	5030	5030	5030	0
148	20231228	172800	36176810	5030	5030	5030	5030	0
149	20231228	172700	36176810	5030	5030	5030	5030	0
150	20231228	172600	36176810	5030	5030	5030	5030	0
151	20231228	172500	36176810	5030	5030	5030	5030	0
152	20231228	172400	36176810	5030	5030	5030	5030	105
153	20231228	172300	36176810	5030	5030	5030	5030	0
154	20231228	172200	36176810	5030	5030	5030	5030	0
155	20231228	172100	36176810	5030	5030	5030	5030	0
156	20231228	172000	36176810	5030	5030	5030	5030	0
157	20231228	171900	36176810	5030	5030	5030	5030	0
158	20231228	171800	36176810	5030	5030	5030	5030	0
159	20231228	171700	36176810	5030	5030	5030	5030	0
160	20231228	171600	36176810	5030	5030	5030	5030	0
161	20231228	171500	36176810	5030	5030	5030	5030	0
162	20231228	171400	36176810	5030	5030	5030	5030	0
163	20231228	171300	36176810	5030	5030	5030	5030	0
164	20231228	171200	36176810	5030	5030	5030	5030	0
165	20231228	171100	36176810	5030	5030	5030	5030	0
166	20231228	171000	36176810	5030	5030	5030	5030	0
167	20231228	170900	36176810	5030	5030	5030	5030	0
168	20231228	170800	36176810	5030	5030	5030	5030	0
169	20231228	170700	36176810	5030	5030	5030	5030	0
170	20231228	170600	36176810	5030	5030	5030	5030	0
171	20231228	170500	36176810	5030	5030	5030	5030	0
172	20231228	170400	36176810	5030	5030	5030	5030	0
173	20231228	170300	36176810	5030	5030	5030	5030	0
174	20231228	170200	36176810	5030	5030	5030	5030	0
175	20231228	170100	36176810	5030	5030	5030	5030	0
176	20231228	170000	36176810	5030	5030	5030	5030	0
177	20231228	165900	36176810	5030	5030	5030	5030	0
178	20231228	165800	36176810	5030	5030	5030	5030	0
179	20231228	165700	36176810	5030	5030	5030	5030	0
180	20231228	165600	36176810	5030	5030	5030	5030	0
181	20231228	165500	36176810	5030	5030	5030	5030	0
182	20231228	165400	36176810	5030	5030	5030	5030	105
183	20231228	165300	36176810	5030	5030	5030	5030	0
184	20231228	165200	36176810	5030	5030	5030	5030	0
185	20231228	165100	36176810	5030	5030	5030	5030	0
186	20231228	165000	36176810	5030	5030	5030	5030	0
187	20231228	164900	36176810	5030	5030	5030	5030	0
188	20231228	164800	36176810	5030	5030	5030	5030	0
189	20231228	164700	36176810	5030	5030	5030	5030	0
190	20231228	164600	36176810	5030	5030	5030	5030	0
191	20231228	164500	36176810	5030	5030	5030	5030	0
192	20231228	164400	36176810	5030	5030	5030	5030	0
193	20231228	164300	36176810	5030	5030	5030	5030	0
194	20231228	164200	36176810	5030	5030	5030	5030	0
195	20231228	164100	36176810	5030	5030	5030	5030	0
196	20231228	164000	36176810	5030	5030	5030	5030	0
197	20231228	163900	36176810	5030	5030	5030	5030	0
198	20231228	163800	36176810	5030	5030	5030	5030	0
199	20231228	163700	36176810	5030	5030	5030	5030	0
200	20231228	163600	36176810	5030	5030	5030	5030	0
201	20231228	163500	36176810	5030	5030	5030	5030	0
202	20231228	163400	36176810	5030	5030	5030	5030	0
203	20231228	163300	36176810	5030	5030	5030	5030	0
204	20231228	163200	36176810	5030	5030	5030	5030	0
205	20231228	163100	36176810	5030	5030	5030	5030	0
206	20231228	163000	36176810	5030	5030	5030	5030	0
207	20231228	162900	36176810	5030	5030	5030	5030	0
208	20231228	162800	36176810	5030	5030	5030	5030	0
209	20231228	162700	36176810	5030	5030	5030	5030	0
210	20231228	162600	36176810	5030	5030	5030	5030	0
211	20231228	162500	36176810	5030	5030	5030	5030	0
212	20231228	162400	36176810	5030	5030	5030	5030	105
213	20231228	162300	36176810	5030	5030	5030	5030	0
214	20231228	162200	36176810	5030	5030	5030	5030	0
215	20231228	162100	36176810	5030	5030	5030	5030	0
216	20231228	162000	36176810	5030	5030	5030	5030	0
217	20231228	161900	36176810	5030	5030	5030	5030	0
218	20231228	161800	36176810	5030	5030	5030	5030	0
219	20231228	161700	36176810	5030	5030	5030	5030	0
220	20231228	161600	36176810	5030	5030	5030	5030	0
221	20231228	161500	36176810	5030	5030	5030	5030	0
222	20231228	161400	36176810	5030	5030	5030	5030	0
223	20231228	161300	36176810	5030	5030	5030	5030	0
224	20231228	161200	36176810	5030	5030	5030	5030	0
225	20231228	161100	36176810	5030	5030	5030	5030	0
226	20231228	161000	36176810	5030	5030	5030	5030	0
227	20231228	160900	36176810	5030	5030	5030	5030	0
228	20231228	160800	36176810	5030	5030	5030	5030	0
229	20231228	160700	36176810	5030	5030	5030	5030	0
230	20231228	160600	36176810	5030	5030	5030	5030	0
231	20231228	160500	36176810	5030	5030	5030	5030	0
232	20231228	160400	36176810	5030	5030	5030	5030	0
233	20231228	160300	36176810	5030	5030	5030	5030	0
234	20231228	160200	36176810	5030	5030	5030	5030	0
235	20231228	160100	36176810	5030	5030	5030	5030	0
236	20231228	160000	36176810	5030	5030	5030	5030	0
237	20231228	155900	36176810	5030	5030	5030	5030	0
238	20231228	155800	36176810	5030	5030	5030	5030	0
239	20231228	155700	36176810	5030	5030	5030	5030	0
240	20231228	155600	36176810	5030	5030	5030	5030	0
241	20231228	155500	36176810	5030	5030	5030	5030	0
242	20231228	155400	36176810	5030	5030	5030	5030	105
243	20231228	155300	36176810	5030	5030	5030	5030	0
244	20231228	155200	36176810	5030	5030	5030	5030	0
245	20231228	155100	36176810	5030	5030	5030	5030	0
246	20231228	155000	36176810	5030	5030	5030	5030	0
247	20231228	154900	36176810	5030	5030	5030	5030	0
248	20231228	154800	36176810	5030	5030	5030	5030	0
249	20231228	154700	36176810	5030	5030	5030	5030	0
250	20231228	154600	36176810	5030	5030	5030	5030	0
251	20231228	154500	36176810	5030	5030	5030	5030	0
252	20231228	154400	36176810	5030	5030	5030	5030	0
253	20231228	154300	36176810	5030	5030	5030	5030	0
254	20231228	154200	36176810	5030	5030	5030	5030	0
255	20231228	154100	36176810	5030	5030	5030	5030	0
256	20231228	154000	36176810	5030	5030	5030	5030	0
257	20231228	153900	36176810	5030	5030	5030	5030	0
258	20231228	153800	36176810	5030	5030	5030	5030	0
259	20231228	153700	36176810	5030	5030	5030	5030	0
260	20231228	153600	36176810	5030	5030	5030	5030	0
261	20231228	153500	36176810	5030	5030	5030	5030	0
262	20231228	153400	36176810	5030	5030	5030	5030	0
263	20231228	153300	36176810	5030	5030	5030	5030	0
264	20231228	153200	36176810	5030	5030	5030	5030	0
265	20231228	153100	36176810	5030	5030	5030	5030	0
266	20231228	153000	36176810	5030	5030	5030	5030	105
267	20231228	152900	35648660	5030	5030	5030	5030	0
268	20231228	152800	35648660	5030	5030	5030	5030	0
269	20231228	152700	35648660	5030	5030	5030	5030	0
270	20231228	152600	35648660	5030	5030	5030	5030	0
271	20231228	152500	35648660	5030	5030	5030	5030	0
272	20231228	152400	35648660	5030	5030	5030	5030	0
273	20231228	152300	35648660	5030	5030	5030	5030	0
274	20231228	152200	35648660	5030	5030	5030	5030	0
275	20231228	152100	35648660	5030	5030	5030	5030	0
276	20231228	152000	35648660	5030	5030	5030	5030	0
277	20231228	151900	35648660	5030	5030	5030	5030	0
278	20231228	151800	35648660	5030	5030	5030	5030	0
279	20231228	151700	35648660	5030	5030	5030	5030	0
280	20231228	151600	35648660	5030	5030	5030	5030	45
281	20231228	151500	35422310	5030	5030	5030	5030	0
282	20231228	151400	35422310	5030	5030	5030	5030	20
283	20231228	151300	35321710	5030	5030	5030	5030	0
284	20231228	151200	35321710	5030	5030	5030	5030	0
285	20231228	151100	35321710	5030	5020	5030	5020	85
286	20231228	151000	34894450	5020	5020	5020	5020	1
287	20231228	150900	34889430	5030	5030	5030	5030	0
288	20231228	150800	34889430	5030	5030	5030	5030	0
289	20231228	150700	34889430	5030	5030	5030	5030	1
290	20231228	150600	34884400	5010	5010	5010	5010	0
291	20231228	150500	34884400	5010	5020	5020	5010	31
292	20231228	150400	34729070	5010	5010	5010	5010	0
293	20231228	150300	34729070	5010	5010	5010	5010	0
294	20231228	150200	34729070	5010	5010	5010	5010	0
295	20231228	150100	34729070	5010	5010	5010	5010	0
296	20231228	150000	34729070	5010	5010	5010	5010	0
297	20231228	145900	34729070	5010	5010	5010	5010	0
298	20231228	145800	34729070	5010	5020	5020	5010	23
299	20231228	145700	34613830	5020	5020	5020	5020	37
300	20231228	145600	34428090	5040	5040	5040	5040	0
301	20231228	145500	34428090	5040	5040	5040	5040	0
302	20231228	145400	34428090	5040	5040	5040	5040	0
303	20231228	145300	34428090	5040	5040	5040	5040	0
304	20231228	145200	34428090	5040	5040	5040	5040	0
305	20231228	145100	34428090	5040	5040	5040	5040	8
306	20231228	145000	34387770	5050	5050	5050	5050	0
307	20231228	144900	34387770	5050	5050	5050	5050	0
308	20231228	144800	34387770	5050	5050	5050	5050	0
309	20231228	144700	34387770	5050	5050	5050	5050	0
310	20231228	144600	34387770	5050	5050	5050	5050	0
311	20231228	144500	34387770	5050	5050	5050	5050	0
312	20231228	144400	34387770	5050	5050	5050	5050	11
313	20231228	144300	34332220	5050	5050	5050	5050	0
314	20231228	144200	34332220	5050	5050	5050	5050	0
315	20231228	144100	34332220	5050	5050	5050	5050	0
316	20231228	144000	34332220	5050	5050	5050	5050	0
317	20231228	143900	34332220	5050	5050	5050	5050	50
318	20231228	143800	34079720	5050	5050	5050	5050	0
319	20231228	143700	34079720	5050	5050	5050	5050	200
320	20231228	143600	33069720	5050	5050	5050	5050	0
321	20231228	143500	33069720	5050	5050	5050	5050	0
322	20231228	143400	33069720	5050	5050	5050	5050	8
323	20231228	143300	33029320	5050	5050	5050	5050	0
324	20231228	143200	33029320	5050	5050	5050	5050	0
325	20231228	143100	33029320	5050	5050	5050	5050	0
326	20231228	143000	33029320	5050	5050	5050	5050	5
327	20231228	142900	33004070	5050	5050	5050	5050	0
328	20231228	142800	33004070	5050	5050	5050	5050	0
329	20231228	142700	33004070	5050	5050	5050	5050	0
330	20231228	142600	33004070	5050	5050	5050	5050	0
331	20231228	142500	33004070	5050	5050	5050	5050	0
332	20231228	142400	33004070	5050	5050	5050	5050	0
333	20231228	142300	33004070	5050	5050	5050	5050	0
334	20231228	142200	33004070	5050	5030	5050	5030	231
335	20231228	142100	31837620	5020	5020	5020	5020	0
336	20231228	142000	31837620	5020	5050	5050	5020	64
337	20231228	141900	31515920	5040	5040	5040	5040	114
338	20231228	141800	30941360	5060	5060	5060	5060	0
339	20231228	141700	30941360	5060	5060	5060	5060	8
340	20231228	141600	30900880	5000	5000	5000	5000	0
341	20231228	141500	30900880	5000	5020	5020	5000	283
342	20231228	141400	29483520	5090	5080	5090	4950	3925
343	20231228	141300	9822220	5080	5080	5080	5080	0
344	20231228	141200	9822220	5080	5080	5080	5080	0
345	20231228	141100	9822220	5080	5080	5080	5080	0
346	20231228	141000	9822220	5080	5080	5080	5080	0
347	20231228	140900	9822220	5080	5080	5080	5080	0
348	20231228	140800	9822220	5080	5080	5080	5080	0
349	20231228	140700	9822220	5080	5090	5090	5080	204
350	20231228	140600	8784700	5120	5120	5120	5120	0
351	20231228	140500	8784700	5120	5120	5120	5120	0
352	20231228	140400	8784700	5120	5120	5120	5120	0
353	20231228	140300	8784700	5120	5120	5120	5120	0
354	20231228	140200	8784700	5120	5120	5120	5120	0
355	20231228	140100	8784700	5120	5120	5120	5120	0
356	20231228	140000	8784700	5120	5120	5120	5120	8
357	20231228	135900	8743740	5100	5100	5100	5100	0
358	20231228	135800	8743740	5100	5100	5100	5100	0
359	20231228	135700	8743740	5100	5100	5100	5100	0
360	20231228	135600	8743740	5100	5100	5100	5100	0
361	20231228	135500	8743740	5100	5100	5100	5100	0
362	20231228	135400	8743740	5100	5100	5100	5100	0
363	20231228	135300	8743740	5100	5100	5100	5100	0
364	20231228	135200	8743740	5100	5100	5100	5100	19
365	20231228	135100	8646840	5120	5120	5120	5120	0
366	20231228	135000	8646840	5120	5120	5120	5120	19
367	20231228	134900	8549560	5120	5120	5120	5120	0
368	20231228	134800	8549560	5120	5120	5120	5120	0
369	20231228	134700	8549560	5120	5120	5120	5120	1
370	20231228	134600	8544440	5120	5120	5120	5120	0
371	20231228	134500	8544440	5120	5120	5120	5120	0
372	20231228	134400	8544440	5120	5120	5120	5120	0
373	20231228	134300	8544440	5120	5120	5120	5120	8
374	20231228	134200	8503480	5120	5120	5120	5120	0
375	20231228	134100	8503480	5120	5120	5120	5120	0
376	20231228	134000	8503480	5120	5120	5120	5120	0
377	20231228	133900	8503480	5120	5120	5120	5120	0
378	20231228	133800	8503480	5120	5120	5120	5120	0
379	20231228	133700	8503480	5120	5120	5120	5120	0
380	20231228	133600	8503480	5120	5120	5120	5120	0
381	20231228	133500	8503480	5120	5120	5120	5120	0
382	20231228	133400	8503480	5120	5120	5120	5120	0
383	20231228	133300	8503480	5120	5120	5120	5120	0
384	20231228	133200	8503480	5120	5120	5120	5120	0
385	20231228	133100	8503480	5120	5120	5120	5120	0
386	20231228	133000	8503480	5120	5120	5120	5120	0
387	20231228	132900	8503480	5120	5120	5120	5120	0
388	20231228	132800	8503480	5120	5120	5120	5120	0
389	20231228	132700	8503480	5120	5120	5120	5120	0
390	20231228	132600	8503480	5120	5120	5120	5120	8
391	20231228	132500	8462520	5100	5100	5100	5100	0
392	20231228	132400	8462520	5100	5100	5100	5100	70
393	20231228	132300	8105520	5120	5120	5120	5120	0
394	20231228	132200	8105520	5120	5120	5120	5120	0
395	20231228	132100	8105520	5120	5120	5120	5120	0
396	20231228	132000	8105520	5120	5120	5120	5120	0
397	20231228	131900	8105520	5120	5120	5120	5120	0
398	20231228	131800	8105520	5120	5120	5120	5120	0
399	20231228	131700	8105520	5120	5120	5120	5120	0
400	20231228	131600	8105520	5120	5120	5120	5120	0
401	20231228	131500	8105520	5120	5120	5120	5120	0
402	20231228	131400	8105520	5120	5120	5120	5120	0
403	20231228	131300	8105520	5120	5120	5120	5120	0
404	20231228	131200	8105520	5120	5120	5120	5120	0
405	20231228	131100	8105520	5120	5120	5120	5120	0
406	20231228	131000	8105520	5120	5120	5120	5120	0
407	20231228	130900	8105520	5120	5120	5120	5120	8
408	20231228	130800	8064560	5120	5120	5120	5120	0
409	20231228	130700	8064560	5120	5120	5120	5120	0
410	20231228	130600	8064560	5120	5120	5120	5120	0
411	20231228	130500	8064560	5120	5120	5120	5120	0
412	20231228	130400	8064560	5120	5120	5120	5120	0
413	20231228	130300	8064560	5120	5120	5120	5120	0
414	20231228	130200	8064560	5120	5120	5120	5120	0
415	20231228	130100	8064560	5120	5120	5120	5120	0
416	20231228	130000	8064560	5120	5120	5120	5120	0
417	20231228	125900	8064560	5120	5120	5120	5120	0
418	20231228	125800	8064560	5120	5120	5120	5120	0
419	20231228	125700	8064560	5120	5120	5120	5120	0
420	20231228	125600	8064560	5120	5120	5120	5120	0
421	20231228	125500	8064560	5120	5120	5120	5120	0
422	20231228	125400	8064560	5120	5120	5120	5120	0
423	20231228	125300	8064560	5120	5120	5120	5120	0
424	20231228	125200	8064560	5120	5120	5120	5120	8
425	20231228	125100	8023600	5120	5120	5120	5120	0
426	20231228	125000	8023600	5120	5120	5120	5120	20
427	20231228	124900	7921200	5120	5120	5120	5120	0
428	20231228	124800	7921200	5120	5120	5120	5120	0
429	20231228	124700	7921200	5120	5120	5120	5120	0
430	20231228	124600	7921200	5120	5120	5120	5120	0
431	20231228	124500	7921200	5120	5120	5120	5120	0
432	20231228	124400	7921200	5120	5120	5120	5120	0
433	20231228	124300	7921200	5120	5120	5120	5120	0
434	20231228	124200	7921200	5120	5120	5120	5120	8
435	20231228	124100	7880240	5120	5120	5120	5120	2
436	20231228	124000	7870000	5120	5120	5120	5120	0
437	20231228	123900	7870000	5120	5120	5120	5120	0
438	20231228	123800	7870000	5120	5120	5120	5120	0
439	20231228	123700	7870000	5120	5120	5120	5120	0
440	20231228	123600	7870000	5120	5120	5120	5120	0
441	20231228	123500	7870000	5120	5100	5120	5100	8
442	20231228	123400	7829180	5090	5090	5090	5090	0
443	20231228	123300	7829180	5090	5090	5090	5090	0
444	20231228	123200	7829180	5090	5090	5090	5090	0
445	20231228	123100	7829180	5090	5090	5090	5090	0
446	20231228	123000	7829180	5090	5090	5090	5090	0
447	20231228	122900	7829180	5090	5090	5090	5090	0
448	20231228	122800	7829180	5090	5090	5090	5090	1
449	20231228	122700	7824090	5100	5100	5100	5100	0
450	20231228	122600	7824090	5100	5100	5100	5100	10
451	20231228	122500	7773090	5120	5120	5120	5120	0
452	20231228	122400	7773090	5120	5120	5120	5120	0
453	20231228	122300	7773090	5120	5120	5120	5120	0
454	20231228	122200	7773090	5120	5120	5120	5120	0
455	20231228	122100	7773090	5120	5120	5120	5120	0
456	20231228	122000	7773090	5120	5120	5120	5120	0
457	20231228	121900	7773090	5120	5120	5120	5120	0
458	20231228	121800	7773090	5120	5120	5120	5120	8
459	20231228	121700	7732130	5120	5120	5120	5120	0
460	20231228	121600	7732130	5120	5120	5120	5120	0
461	20231228	121500	7732130	5120	5120	5120	5120	0
462	20231228	121400	7732130	5120	5120	5120	5120	0
463	20231228	121300	7732130	5120	5120	5120	5120	0
464	20231228	121200	7732130	5120	5120	5120	5120	0
465	20231228	121100	7732130	5120	5120	5120	5120	0
466	20231228	121000	7732130	5120	5120	5120	5120	0
467	20231228	120900	7732130	5120	5120	5120	5120	0
468	20231228	120800	7732130	5120	5120	5120	5120	0
469	20231228	120700	7732130	5120	5120	5120	5120	0
470	20231228	120600	7732130	5120	5120	5120	5120	0
471	20231228	120500	7732130	5120	5120	5120	5120	0
472	20231228	120400	7732130	5120	5120	5120	5120	0
473	20231228	120300	7732130	5120	5120	5120	5120	0
474	20231228	120200	7732130	5120	5120	5120	5120	10
475	20231228	120100	7680930	5120	5120	5120	5120	8
476	20231228	120000	7639970	5130	5130	5130	5130	0
477	20231228	115900	7639970	5130	5130	5130	5130	0
478	20231228	115800	7639970	5130	5130	5130	5130	0
479	20231228	115700	7639970	5130	5130	5130	5130	0
480	20231228	115600	7639970	5130	5130	5130	5130	0
481	20231228	115500	7639970	5130	5130	5130	5130	0
482	20231228	115400	7639970	5130	5130	5130	5130	0
483	20231228	115300	7639970	5130	5130	5130	5130	0
484	20231228	115200	7639970	5130	5130	5130	5130	0
485	20231228	115100	7639970	5130	5130	5130	5130	0
486	20231228	115000	7639970	5130	5130	5130	5130	0
487	20231228	114900	7639970	5130	5130	5130	5130	0
488	20231228	114800	7639970	5130	5130	5130	5130	0
489	20231228	114700	7639970	5130	5130	5130	5130	0
490	20231228	114600	7639970	5130	5130	5130	5130	0
491	20231228	114500	7639970	5130	5130	5130	5130	0
492	20231228	114400	7639970	5130	5130	5130	5130	8
493	20231228	114300	7598930	5100	5100	5100	5100	1
494	20231228	114200	7593830	5130	5130	5130	5130	0
495	20231228	114100	7593830	5130	5130	5130	5130	0
496	20231228	114000	7593830	5130	5130	5130	5130	0
497	20231228	113900	7593830	5130	5130	5130	5130	0
498	20231228	113800	7593830	5130	5130	5130	5130	0
499	20231228	113700	7593830	5130	5130	5130	5130	0
500	20231228	113600	7593830	5130	5130	5130	5130	0
501	20231228	113500	7593830	5130	5130	5130	5130	0
502	20231228	113400	7593830	5130	5130	5130	5130	0
503	20231228	113300	7593830	5130	5130	5130	5130	0
504	20231228	113200	7593830	5130	5130	5130	5130	0
505	20231228	113100	7593830	5130	5130	5130	5130	0
506	20231228	113000	7593830	5130	5130	5130	5130	0
507	20231228	112900	7593830	5130	5130	5130	5130	0
508	20231228	112800	7593830	5130	5130	5130	5130	0
509	20231228	112700	7593830	5130	5130	5130	5130	13
510	20231228	112600	7527140	5140	5140	5140	5140	0
511	20231228	112500	7527140	5140	5140	5140	5140	0
512	20231228	112400	7527140	5140	5140	5140	5140	0
513	20231228	112300	7527140	5140	5140	5140	5140	0
514	20231228	112200	7527140	5140	5140	5140	5140	0
515	20231228	112100	7527140	5140	5140	5140	5140	0
516	20231228	112000	7527140	5140	5140	5140	5140	0
517	20231228	111900	7527140	5140	5140	5140	5140	0
518	20231228	111800	7527140	5140	5140	5140	5140	0
519	20231228	111700	7527140	5140	5140	5140	5140	0
520	20231228	111600	7527140	5140	5140	5140	5140	0
521	20231228	111500	7527140	5140	5140	5140	5140	0
522	20231228	111400	7527140	5140	5140	5140	5140	0
523	20231228	111300	7527140	5140	5140	5140	5140	0
524	20231228	111200	7527140	5140	5140	5140	5140	0
525	20231228	111100	7527140	5140	5140	5140	5140	0
526	20231228	111000	7527140	5140	5140	5140	5140	8
527	20231228	110900	7486020	5120	5120	5120	5120	0
528	20231228	110800	7486020	5120	5120	5120	5120	22
529	20231228	110700	7373380	5140	5140	5140	5140	0
530	20231228	110600	7373380	5140	5140	5140	5140	0
531	20231228	110500	7373380	5140	5140	5140	5140	0
532	20231228	110400	7373380	5140	5140	5140	5140	0
533	20231228	110300	7373380	5140	5140	5140	5140	0
534	20231228	110200	7373380	5140	5140	5140	5140	59
535	20231228	110100	7070120	5140	5140	5140	5140	0
536	20231228	110000	7070120	5140	5140	5140	5140	0
537	20231228	105900	7070120	5140	5140	5140	5140	300
538	20231228	105800	5528120	5140	5140	5140	5140	9
539	20231228	105700	5481860	5140	5140	5140	5140	0
540	20231228	105600	5481860	5140	5140	5140	5140	30
541	20231228	105500	5327660	5140	5140	5140	5140	0
542	20231228	105400	5327660	5140	5140	5140	5140	0
543	20231228	105300	5327660	5140	5140	5140	5140	8
544	20231228	105200	5286540	5140	5140	5140	5140	0
545	20231228	105100	5286540	5140	5140	5140	5140	0
546	20231228	105000	5286540	5140	5140	5140	5140	62
547	20231228	104900	4967860	5140	5140	5140	5140	0
548	20231228	104800	4967860	5140	5140	5140	5140	0
549	20231228	104700	4967860	5140	5140	5140	5140	0
550	20231228	104600	4967860	5140	5140	5140	5140	0
551	20231228	104500	4967860	5140	5140	5140	5140	0
552	20231228	104400	4967860	5140	5140	5140	5140	0
553	20231228	104300	4967860	5140	5140	5140	5140	0
554	20231228	104200	4967860	5140	5140	5140	5140	0
555	20231228	104100	4967860	5140	5140	5140	5140	0
556	20231228	104000	4967860	5140	5140	5140	5140	0
557	20231228	103900	4967860	5140	5140	5140	5140	0
558	20231228	103800	4967860	5140	5140	5140	5140	0
559	20231228	103700	4967860	5140	5140	5140	5140	0
560	20231228	103600	4967860	5140	5140	5140	5140	8
561	20231228	103500	4926740	5140	5140	5140	5140	0
562	20231228	103400	4926740	5140	5140	5140	5140	0
563	20231228	103300	4926740	5140	5140	5140	5140	0
564	20231228	103200	4926740	5140	5140	5140	5140	0
565	20231228	103100	4926740	5140	5140	5140	5140	0
566	20231228	103000	4926740	5140	5140	5140	5140	0
567	20231228	102900	4926740	5140	5140	5140	5140	0
568	20231228	102800	4926740	5140	5140	5140	5140	0
569	20231228	102700	4926740	5140	5140	5140	5140	0
570	20231228	102600	4926740	5140	5140	5140	5140	20
571	20231228	102500	4823940	5140	5140	5140	5140	0
572	20231228	102400	4823940	5140	5140	5140	5140	0
573	20231228	102300	4823940	5140	5140	5140	5140	0
574	20231228	102200	4823940	5140	5140	5140	5140	0
575	20231228	102100	4823940	5140	5140	5140	5140	0
576	20231228	102000	4823940	5140	5140	5140	5140	0
577	20231228	101900	4823940	5140	5140	5140	5140	8
578	20231228	101800	4782820	5130	5130	5130	5130	0
579	20231228	101700	4782820	5130	5130	5130	5130	20
580	20231228	101600	4680220	5130	5130	5130	5130	0
581	20231228	101500	4680220	5130	5130	5130	5130	38
582	20231228	101400	4485280	5130	5130	5130	5130	0
583	20231228	101300	4485280	5130	5130	5130	5130	0
584	20231228	101200	4485280	5130	5130	5130	5130	0
585	20231228	101100	4485280	5130	5130	5130	5130	0
586	20231228	101000	4485280	5130	5130	5130	5130	0
587	20231228	100900	4485280	5130	5130	5130	5130	0
588	20231228	100800	4485280	5130	5130	5130	5130	0
589	20231228	100700	4485280	5130	5130	5130	5130	0
590	20231228	100600	4485280	5130	5130	5130	5130	0
591	20231228	100500	4485280	5130	5130	5130	5130	0
592	20231228	100400	4485280	5130	5130	5130	5130	0
593	20231228	100300	4485280	5130	5130	5130	5130	0
594	20231228	100200	4485280	5130	5130	5130	5130	8
595	20231228	100100	4444240	5100	5100	5100	5100	0
596	20231228	100000	4444240	5100	5100	5100	5100	0
597	20231228	095900	4444240	5100	5100	5100	5100	0
598	20231228	095800	4444240	5100	5100	5100	5100	0
599	20231228	095700	4444240	5100	5100	5100	5100	0
600	20231228	095600	4444240	5100	5100	5100	5100	20
601	20231228	095500	4342240	5100	5100	5100	5100	0
602	20231228	095400	4342240	5100	5100	5100	5100	0
603	20231228	095300	4342240	5100	5100	5100	5100	0
604	20231228	095200	4342240	5100	5100	5100	5100	0
605	20231228	095100	4342240	5100	5100	5100	5100	0
606	20231228	095000	4342240	5100	5100	5100	5100	0
607	20231228	094900	4342240	5100	5100	5100	5100	0
608	20231228	094800	4342240	5100	5100	5100	5100	200
609	20231228	094700	3322240	5100	5100	5100	5100	12
610	20231228	094600	3261040	5130	5130	5130	5130	0
611	20231228	094500	3261040	5130	5130	5130	5130	8
612	20231228	094400	3220000	5100	5100	5100	5100	0
613	20231228	094300	3220000	5100	5100	5100	5100	0
614	20231228	094200	3220000	5100	5100	5100	5100	0
615	20231228	094100	3220000	5100	5100	5100	5100	0
616	20231228	094000	3220000	5100	5100	5100	5100	0
617	20231228	093900	3220000	5100	5100	5100	5100	0
618	20231228	093800	3220000	5100	5100	5100	5100	0
619	20231228	093700	3220000	5100	5100	5100	5100	0
620	20231228	093600	3220000	5100	5100	5100	5100	0
621	20231228	093500	3220000	5100	5100	5100	5100	0
622	20231228	093400	3220000	5100	5100	5100	5100	0
623	20231228	093300	3220000	5100	5100	5100	5100	0
624	20231228	093200	3220000	5100	5100	5100	5100	28
625	20231228	093100	3077200	5090	5090	5090	5090	0
626	20231228	093000	3077200	5090	5090	5090	5090	102
627	20231228	092900	2558020	5140	5140	5140	5140	0
628	20231228	092800	2558020	5140	5140	5140	5140	9
629	20231228	092700	2511760	5140	5140	5140	5140	0
630	20231228	092600	2511760	5140	5140	5140	5140	0
631	20231228	092500	2511760	5140	5140	5140	5140	0
632	20231228	092400	2511760	5140	5140	5140	5140	0
633	20231228	092300	2511760	5140	5140	5140	5140	0
634	20231228	092200	2511760	5140	5140	5140	5140	0
635	20231228	092100	2511760	5140	5140	5140	5140	0
636	20231228	092000	2511760	5140	5140	5140	5140	6
637	20231228	091900	2480920	5140	5140	5140	5140	0
638	20231228	091800	2480920	5140	5140	5140	5140	0
639	20231228	091700	2480920	5140	5140	5140	5140	0
640	20231228	091600	2480920	5140	5140	5140	5140	0
641	20231228	091500	2480920	5140	5140	5140	5140	0
642	20231228	091400	2480920	5140	5140	5140	5140	0
643	20231228	091300	2480920	5140	5140	5140	5140	0
644	20231228	091200	2480920	5140	5130	5140	5130	10
645	20231228	091100	2429610	5130	5130	5130	5130	10
646	20231228	091000	2378310	5130	5130	5130	5130	10
647	20231228	090900	2327010	5130	5120	5130	5120	320
648	20231228	090800	688510	5120	5120	5120	5120	11
649	20231228	090700	632190	5130	5130	5130	5130	11
650	20231228	090600	575760	5130	5130	5130	5130	11
651	20231228	090500	519330	5130	5110	5130	5110	41
652	20231228	090400	309590	5120	5120	5120	5120	11
653	20231228	090300	253270	5120	5120	5120	5120	11
654	20231228	090200	196950	5050	5050	5050	5050	0
655	20231228	090100	196950	5050	5050	5050	5050	0
656	20231228	090000	196950	5050	5050	5050	5050	39