KissMeData/067170/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	194600	73605895	4485	4485	4485	4485	759
3	20231228	194500	73605895	4485	4485	4485	4485	0
4	20231228	194400	73605895	4485	4485	4485	4485	0
5	20231228	194300	73605895	4485	4485	4485	4485	0
6	20231228	194200	73605895	4485	4485	4485	4485	0
7	20231228	194100	73605895	4485	4485	4485	4485	0
8	20231228	194000	73605895	4485	4485	4485	4485	0
9	20231228	193900	73605895	4485	4485	4485	4485	0
10	20231228	193800	73605895	4485	4485	4485	4485	0
11	20231228	193700	73605895	4485	4485	4485	4485	0
12	20231228	193600	73605895	4485	4485	4485	4485	0
13	20231228	193500	73605895	4485	4485	4485	4485	0
14	20231228	193400	73605895	4485	4485	4485	4485	0
15	20231228	193300	73605895	4485	4485	4485	4485	0
16	20231228	193200	73605895	4485	4485	4485	4485	0
17	20231228	193100	73605895	4485	4485	4485	4485	0
18	20231228	193000	73605895	4485	4485	4485	4485	0
19	20231228	192900	73605895	4485	4485	4485	4485	0
20	20231228	192800	73605895	4485	4485	4485	4485	0
21	20231228	192700	73605895	4485	4485	4485	4485	0
22	20231228	192600	73605895	4485	4485	4485	4485	0
23	20231228	192500	73605895	4485	4485	4485	4485	0
24	20231228	192400	73605895	4485	4485	4485	4485	0
25	20231228	192300	73605895	4485	4485	4485	4485	0
26	20231228	192200	73605895	4485	4485	4485	4485	0
27	20231228	192100	73605895	4485	4485	4485	4485	0
28	20231228	192000	73605895	4485	4485	4485	4485	0
29	20231228	191900	73605895	4485	4485	4485	4485	0
30	20231228	191800	73605895	4485	4485	4485	4485	0
31	20231228	191700	73605895	4485	4485	4485	4485	0
32	20231228	191600	73605895	4485	4485	4485	4485	759
33	20231228	191500	73605895	4485	4485	4485	4485	0
34	20231228	191400	73605895	4485	4485	4485	4485	0
35	20231228	191300	73605895	4485	4485	4485	4485	0
36	20231228	191200	73605895	4485	4485	4485	4485	0
37	20231228	191100	73605895	4485	4485	4485	4485	0
38	20231228	191000	73605895	4485	4485	4485	4485	0
39	20231228	190900	73605895	4485	4485	4485	4485	0
40	20231228	190800	73605895	4485	4485	4485	4485	0
41	20231228	190700	73605895	4485	4485	4485	4485	0
42	20231228	190600	73605895	4485	4485	4485	4485	0
43	20231228	190500	73605895	4485	4485	4485	4485	0
44	20231228	190400	73605895	4485	4485	4485	4485	0
45	20231228	190300	73605895	4485	4485	4485	4485	0
46	20231228	190200	73605895	4485	4485	4485	4485	0
47	20231228	190100	73605895	4485	4485	4485	4485	0
48	20231228	190000	73605895	4485	4485	4485	4485	0
49	20231228	185900	73605895	4485	4485	4485	4485	0
50	20231228	185800	73605895	4485	4485	4485	4485	0
51	20231228	185700	73605895	4485	4485	4485	4485	0
52	20231228	185600	73605895	4485	4485	4485	4485	0
53	20231228	185500	73605895	4485	4485	4485	4485	0
54	20231228	185400	73605895	4485	4485	4485	4485	0
55	20231228	185300	73605895	4485	4485	4485	4485	0
56	20231228	185200	73605895	4485	4485	4485	4485	0
57	20231228	185100	73605895	4485	4485	4485	4485	0
58	20231228	185000	73605895	4485	4485	4485	4485	0
59	20231228	184900	73605895	4485	4485	4485	4485	0
60	20231228	184800	73605895	4485	4485	4485	4485	0
61	20231228	184700	73605895	4485	4485	4485	4485	0
62	20231228	184600	73605895	4485	4485	4485	4485	759
63	20231228	184500	73605895	4485	4485	4485	4485	0
64	20231228	184400	73605895	4485	4485	4485	4485	0
65	20231228	184300	73605895	4485	4485	4485	4485	0
66	20231228	184200	73605895	4485	4485	4485	4485	0
67	20231228	184100	73605895	4485	4485	4485	4485	0
68	20231228	184000	73605895	4485	4485	4485	4485	0
69	20231228	183900	73605895	4485	4485	4485	4485	0
70	20231228	183800	73605895	4485	4485	4485	4485	0
71	20231228	183700	73605895	4485	4485	4485	4485	0
72	20231228	183600	73605895	4485	4485	4485	4485	0
73	20231228	183500	73605895	4485	4485	4485	4485	0
74	20231228	183400	73605895	4485	4485	4485	4485	0
75	20231228	183300	73605895	4485	4485	4485	4485	0
76	20231228	183200	73605895	4485	4485	4485	4485	0
77	20231228	183100	73605895	4485	4485	4485	4485	0
78	20231228	183000	73605895	4485	4485	4485	4485	0
79	20231228	182900	73605895	4485	4485	4485	4485	0
80	20231228	182800	73605895	4485	4485	4485	4485	0
81	20231228	182700	73605895	4485	4485	4485	4485	0
82	20231228	182600	73605895	4485	4485	4485	4485	0
83	20231228	182500	73605895	4485	4485	4485	4485	0
84	20231228	182400	73605895	4485	4485	4485	4485	0
85	20231228	182300	73605895	4485	4485	4485	4485	0
86	20231228	182200	73605895	4485	4485	4485	4485	0
87	20231228	182100	73605895	4485	4485	4485	4485	0
88	20231228	182000	73605895	4485	4485	4485	4485	0
89	20231228	181900	73605895	4485	4485	4485	4485	0
90	20231228	181800	73605895	4485	4485	4485	4485	0
91	20231228	181700	73605895	4485	4485	4485	4485	0
92	20231228	181600	73605895	4485	4485	4485	4485	759
93	20231228	181500	73605895	4485	4485	4485	4485	0
94	20231228	181400	73605895	4485	4485	4485	4485	0
95	20231228	181300	73605895	4485	4485	4485	4485	0
96	20231228	181200	73605895	4485	4485	4485	4485	0
97	20231228	181100	73605895	4485	4485	4485	4485	0
98	20231228	181000	73605895	4485	4485	4485	4485	0
99	20231228	180900	73605895	4485	4485	4485	4485	0
100	20231228	180800	73605895	4485	4485	4485	4485	0
101	20231228	180700	73605895	4485	4485	4485	4485	0
102	20231228	180600	73605895	4485	4485	4485	4485	0
103	20231228	180500	73605895	4485	4485	4485	4485	0
104	20231228	180400	73605895	4485	4485	4485	4485	0
105	20231228	180300	73605895	4485	4485	4485	4485	0
106	20231228	180200	73605895	4485	4485	4485	4485	0
107	20231228	180100	73605895	4485	4485	4485	4485	0
108	20231228	180000	73605895	4485	4485	4485	4485	0
109	20231228	175900	73605895	4485	4485	4485	4485	0
110	20231228	175800	73605895	4485	4485	4485	4485	0
111	20231228	175700	73605895	4485	4485	4485	4485	0
112	20231228	175600	73605895	4485	4485	4485	4485	0
113	20231228	175500	73605895	4485	4485	4485	4485	0
114	20231228	175400	73605895	4485	4485	4485	4485	0
115	20231228	175300	73605895	4485	4485	4485	4485	0
116	20231228	175200	73605895	4485	4485	4485	4485	0
117	20231228	175100	73605895	4485	4485	4485	4485	0
118	20231228	175000	73605895	4485	4485	4485	4485	0
119	20231228	174900	73605895	4485	4485	4485	4485	0
120	20231228	174800	73605895	4485	4485	4485	4485	0
121	20231228	174700	73605895	4485	4485	4485	4485	0
122	20231228	174600	73605895	4485	4485	4485	4485	759
123	20231228	174500	73605895	4485	4485	4485	4485	0
124	20231228	174400	73605895	4485	4485	4485	4485	0
125	20231228	174300	73605895	4485	4485	4485	4485	0
126	20231228	174200	73605895	4485	4485	4485	4485	0
127	20231228	174100	73605895	4485	4485	4485	4485	0
128	20231228	174000	73605895	4485	4485	4485	4485	0
129	20231228	173900	73605895	4485	4485	4485	4485	0
130	20231228	173800	73605895	4485	4485	4485	4485	0
131	20231228	173700	73605895	4485	4485	4485	4485	0
132	20231228	173600	73605895	4485	4485	4485	4485	0
133	20231228	173500	73605895	4485	4485	4485	4485	0
134	20231228	173400	73605895	4485	4485	4485	4485	0
135	20231228	173300	73605895	4485	4485	4485	4485	0
136	20231228	173200	73605895	4485	4485	4485	4485	0
137	20231228	173100	73605895	4485	4485	4485	4485	0
138	20231228	173000	73605895	4485	4485	4485	4485	0
139	20231228	172900	73605895	4485	4485	4485	4485	0
140	20231228	172800	73605895	4485	4485	4485	4485	0
141	20231228	172700	73605895	4485	4485	4485	4485	0
142	20231228	172600	73605895	4485	4485	4485	4485	0
143	20231228	172500	73605895	4485	4485	4485	4485	0
144	20231228	172400	73605895	4485	4485	4485	4485	0
145	20231228	172300	73605895	4485	4485	4485	4485	0
146	20231228	172200	73605895	4485	4485	4485	4485	0
147	20231228	172100	73605895	4485	4485	4485	4485	0
148	20231228	172000	73605895	4485	4485	4485	4485	0
149	20231228	171900	73605895	4485	4485	4485	4485	0
150	20231228	171800	73605895	4485	4485	4485	4485	0
151	20231228	171700	73605895	4485	4485	4485	4485	0
152	20231228	171600	73605895	4485	4485	4485	4485	759
153	20231228	171500	73605895	4485	4485	4485	4485	0
154	20231228	171400	73605895	4485	4485	4485	4485	0
155	20231228	171300	73605895	4485	4485	4485	4485	0
156	20231228	171200	73605895	4485	4485	4485	4485	0
157	20231228	171100	73605895	4485	4485	4485	4485	0
158	20231228	171000	73605895	4485	4485	4485	4485	0
159	20231228	170900	73605895	4485	4485	4485	4485	0
160	20231228	170800	73605895	4485	4485	4485	4485	0
161	20231228	170700	73605895	4485	4485	4485	4485	0
162	20231228	170600	73605895	4485	4485	4485	4485	0
163	20231228	170500	73605895	4485	4485	4485	4485	0
164	20231228	170400	73605895	4485	4485	4485	4485	0
165	20231228	170300	73605895	4485	4485	4485	4485	0
166	20231228	170200	73605895	4485	4485	4485	4485	0
167	20231228	170100	73605895	4485	4485	4485	4485	0
168	20231228	170000	73605895	4485	4485	4485	4485	0
169	20231228	165900	73605895	4485	4485	4485	4485	0
170	20231228	165800	73605895	4485	4485	4485	4485	0
171	20231228	165700	73605895	4485	4485	4485	4485	0
172	20231228	165600	73605895	4485	4485	4485	4485	0
173	20231228	165500	73605895	4485	4485	4485	4485	0
174	20231228	165400	73605895	4485	4485	4485	4485	0
175	20231228	165300	73605895	4485	4485	4485	4485	0
176	20231228	165200	73605895	4485	4485	4485	4485	0
177	20231228	165100	73605895	4485	4485	4485	4485	0
178	20231228	165000	73605895	4485	4485	4485	4485	0
179	20231228	164900	73605895	4485	4485	4485	4485	0
180	20231228	164800	73605895	4485	4485	4485	4485	0
181	20231228	164700	73605895	4485	4485	4485	4485	0
182	20231228	164600	73605895	4485	4485	4485	4485	759
183	20231228	164500	73605895	4485	4485	4485	4485	0
184	20231228	164400	73605895	4485	4485	4485	4485	0
185	20231228	164300	73605895	4485	4485	4485	4485	0
186	20231228	164200	73605895	4485	4485	4485	4485	0
187	20231228	164100	73605895	4485	4485	4485	4485	0
188	20231228	164000	73605895	4485	4485	4485	4485	0
189	20231228	163900	73605895	4485	4485	4485	4485	0
190	20231228	163800	73605895	4485	4485	4485	4485	0
191	20231228	163700	73605895	4485	4485	4485	4485	0
192	20231228	163600	73605895	4485	4485	4485	4485	0
193	20231228	163500	73605895	4485	4485	4485	4485	0
194	20231228	163400	73605895	4485	4485	4485	4485	0
195	20231228	163300	73605895	4485	4485	4485	4485	0
196	20231228	163200	73605895	4485	4485	4485	4485	0
197	20231228	163100	73605895	4485	4485	4485	4485	0
198	20231228	163000	73605895	4485	4485	4485	4485	0
199	20231228	162900	73605895	4485	4485	4485	4485	0
200	20231228	162800	73605895	4485	4485	4485	4485	0
201	20231228	162700	73605895	4485	4485	4485	4485	0
202	20231228	162600	73605895	4485	4485	4485	4485	0
203	20231228	162500	73605895	4485	4485	4485	4485	0
204	20231228	162400	73605895	4485	4485	4485	4485	0
205	20231228	162300	73605895	4485	4485	4485	4485	0
206	20231228	162200	73605895	4485	4485	4485	4485	0
207	20231228	162100	73605895	4485	4485	4485	4485	0
208	20231228	162000	73605895	4485	4485	4485	4485	0
209	20231228	161900	73605895	4485	4485	4485	4485	0
210	20231228	161800	73605895	4485	4485	4485	4485	0
211	20231228	161700	73605895	4485	4485	4485	4485	0
212	20231228	161600	73605895	4485	4485	4485	4485	759
213	20231228	161500	73605895	4485	4485	4485	4485	0
214	20231228	161400	73605895	4485	4485	4485	4485	0
215	20231228	161300	73605895	4485	4485	4485	4485	0
216	20231228	161200	73605895	4485	4485	4485	4485	0
217	20231228	161100	73605895	4485	4485	4485	4485	0
218	20231228	161000	73605895	4485	4485	4485	4485	0
219	20231228	160900	73605895	4485	4485	4485	4485	0
220	20231228	160800	73605895	4485	4485	4485	4485	0
221	20231228	160700	73605895	4485	4485	4485	4485	0
222	20231228	160600	73605895	4485	4485	4485	4485	0
223	20231228	160500	73605895	4485	4485	4485	4485	0
224	20231228	160400	73605895	4485	4485	4485	4485	0
225	20231228	160300	73605895	4485	4485	4485	4485	0
226	20231228	160200	73605895	4485	4485	4485	4485	0
227	20231228	160100	73605895	4485	4485	4485	4485	0
228	20231228	160000	73605895	4485	4485	4485	4485	0
229	20231228	155900	73605895	4485	4485	4485	4485	0
230	20231228	155800	73605895	4485	4485	4485	4485	0
231	20231228	155700	73605895	4485	4485	4485	4485	0
232	20231228	155600	73605895	4485	4485	4485	4485	0
233	20231228	155500	73605895	4485	4485	4485	4485	0
234	20231228	155400	73605895	4485	4485	4485	4485	0
235	20231228	155300	73605895	4485	4485	4485	4485	0
236	20231228	155200	73605895	4485	4485	4485	4485	0
237	20231228	155100	73605895	4485	4485	4485	4485	0
238	20231228	155000	73605895	4485	4485	4485	4485	0
239	20231228	154900	73605895	4485	4485	4485	4485	0
240	20231228	154800	73605895	4485	4485	4485	4485	0
241	20231228	154700	73605895	4485	4485	4485	4485	0
242	20231228	154600	73605895	4485	4485	4485	4485	759
243	20231228	154500	73605895	4485	4485	4485	4485	0
244	20231228	154400	73605895	4485	4485	4485	4485	0
245	20231228	154300	73605895	4485	4485	4485	4485	0
246	20231228	154200	73605895	4485	4485	4485	4485	0
247	20231228	154100	73605895	4485	4485	4485	4485	0
248	20231228	154000	73605895	4485	4485	4485	4485	0
249	20231228	153900	73605895	4485	4485	4485	4485	0
250	20231228	153800	73605895	4485	4485	4485	4485	0
251	20231228	153700	73605895	4485	4485	4485	4485	0
252	20231228	153600	73605895	4485	4485	4485	4485	0
253	20231228	153500	73605895	4485	4485	4485	4485	0
254	20231228	153400	73605895	4485	4485	4485	4485	0
255	20231228	153300	73605895	4485	4485	4485	4485	0
256	20231228	153200	73605895	4485	4485	4485	4485	0
257	20231228	153100	73605895	4485	4485	4485	4485	0
258	20231228	153000	73605895	4485	4485	4485	4485	759
259	20231228	152900	70201780	4450	4450	4450	4450	0
260	20231228	152800	70201780	4450	4450	4450	4450	0
261	20231228	152700	70201780	4450	4450	4450	4450	0
262	20231228	152600	70201780	4450	4450	4450	4450	0
263	20231228	152500	70201780	4450	4450	4450	4450	0
264	20231228	152400	70201780	4450	4450	4450	4450	0
265	20231228	152300	70201780	4450	4450	4450	4450	0
266	20231228	152200	70201780	4450	4450	4450	4450	0
267	20231228	152100	70201780	4450	4450	4450	4450	0
268	20231228	152000	70201780	4450	4450	4450	4450	0
269	20231228	151900	70201780	4450	4450	4450	4450	2
270	20231228	151800	70192880	4450	4450	4450	4450	5
271	20231228	151700	70170630	4450	4450	4450	4450	0
272	20231228	151600	70170630	4450	4475	4475	4450	2061
273	20231228	151500	60949730	4450	4450	4450	4450	0
274	20231228	151400	60949730	4450	4450	4450	4450	0
275	20231228	151300	60949730	4450	4450	4450	4450	0
276	20231228	151200	60949730	4450	4450	4450	4450	0
277	20231228	151100	60949730	4450	4450	4450	4450	0
278	20231228	151000	60949730	4450	4450	4450	4450	0
279	20231228	150900	60949730	4450	4460	4470	4450	17
280	20231228	150800	60873980	4460	4460	4460	4460	0
281	20231228	150700	60873980	4460	4460	4460	4460	0
282	20231228	150600	60873980	4460	4460	4460	4460	0
283	20231228	150500	60873980	4460	4460	4460	4460	1
284	20231228	150400	60869520	4475	4475	4475	4475	1
285	20231228	150300	60865045	4475	4475	4475	4475	0
286	20231228	150200	60865045	4475	4475	4475	4475	1
287	20231228	150100	60860570	4475	4475	4475	4475	0
288	20231228	150000	60860570	4475	4475	4475	4475	0
289	20231228	145900	60860570	4475	4475	4475	4475	3
290	20231228	145800	60847145	4475	4475	4475	4475	0
291	20231228	145700	60847145	4475	4475	4475	4475	2
292	20231228	145600	60838195	4475	4475	4475	4475	0
293	20231228	145500	60838195	4475	4475	4475	4475	6
294	20231228	145400	60811345	4475	4475	4475	4475	0
295	20231228	145300	60811345	4475	4475	4475	4475	5
296	20231228	145200	60788970	4475	4475	4475	4475	0
297	20231228	145100	60788970	4475	4475	4475	4475	0
298	20231228	145000	60788970	4475	4475	4475	4475	0
299	20231228	144900	60788970	4475	4475	4475	4475	1
300	20231228	144800	60784495	4475	4475	4475	4475	0
301	20231228	144700	60784495	4475	4475	4475	4475	1
302	20231228	144600	60780020	4450	4450	4450	4450	0
303	20231228	144500	60780020	4450	4450	4450	4450	0
304	20231228	144400	60780020	4450	4465	4465	4450	777
305	20231228	144300	57318055	4465	4465	4465	4465	0
306	20231228	144200	57318055	4465	4465	4465	4465	0
307	20231228	144100	57318055	4465	4470	4470	4465	19
308	20231228	144000	57233135	4470	4470	4470	4470	0
309	20231228	143900	57233135	4470	4470	4470	4470	0
310	20231228	143800	57233135	4470	4470	4470	4470	0
311	20231228	143700	57233135	4470	4470	4470	4470	0
312	20231228	143600	57233135	4470	4470	4470	4470	0
313	20231228	143500	57233135	4470	4470	4470	4470	0
314	20231228	143400	57233135	4470	4470	4470	4470	0
315	20231228	143300	57233135	4470	4470	4470	4470	0
316	20231228	143200	57233135	4470	4470	4470	4470	0
317	20231228	143100	57233135	4470	4470	4470	4470	0
318	20231228	143000	57233135	4470	4470	4470	4470	0
319	20231228	142900	57233135	4470	4470	4470	4470	0
320	20231228	142800	57233135	4470	4470	4470	4470	1
321	20231228	142700	57228665	4465	4465	4465	4465	0
322	20231228	142600	57228665	4465	4465	4465	4465	0
323	20231228	142500	57228665	4465	4465	4465	4465	0
324	20231228	142400	57228665	4465	4465	4465	4465	2
325	20231228	142300	57219735	4455	4455	4455	4455	0
326	20231228	142200	57219735	4455	4455	4455	4455	111
327	20231228	142100	56725230	4455	4470	4470	4455	227
328	20231228	142000	55710945	4455	4470	4470	4455	325
329	20231228	141900	54258500	4470	4470	4470	4470	3
330	20231228	141800	54245090	4470	4470	4470	4470	0
331	20231228	141700	54245090	4470	4495	4495	4470	5
332	20231228	141600	54222690	4495	4495	4495	4495	0
333	20231228	141500	54222690	4495	4495	4495	4495	0
334	20231228	141400	54222690	4495	4495	4495	4495	0
335	20231228	141300	54222690	4495	4495	4495	4495	0
336	20231228	141200	54222690	4495	4495	4495	4495	0
337	20231228	141100	54222690	4495	4495	4495	4495	0
338	20231228	141000	54222690	4495	4495	4495	4495	0
339	20231228	140900	54222690	4495	4495	4495	4495	0
340	20231228	140800	54222690	4495	4495	4495	4495	0
341	20231228	140700	54222690	4495	4495	4495	4495	0
342	20231228	140600	54222690	4495	4495	4495	4495	0
343	20231228	140500	54222690	4495	4495	4495	4495	0
344	20231228	140400	54222690	4495	4495	4495	4495	0
345	20231228	140300	54222690	4495	4495	4495	4495	0
346	20231228	140200	54222690	4495	4495	4495	4495	0
347	20231228	140100	54222690	4495	4495	4495	4495	0
348	20231228	140000	54222690	4495	4495	4495	4495	0
349	20231228	135900	54222690	4495	4495	4495	4495	1
350	20231228	135800	54218195	4465	4465	4465	4465	0
351	20231228	135700	54218195	4465	4465	4465	4465	0
352	20231228	135600	54218195	4465	4465	4465	4465	0
353	20231228	135500	54218195	4465	4465	4465	4465	0
354	20231228	135400	54218195	4465	4465	4465	4465	0
355	20231228	135300	54218195	4465	4465	4465	4465	0
356	20231228	135200	54218195	4465	4465	4465	4465	0
357	20231228	135100	54218195	4465	4465	4465	4465	0
358	20231228	135000	54218195	4465	4465	4465	4465	0
359	20231228	134900	54218195	4465	4465	4465	4465	0
360	20231228	134800	54218195	4465	4465	4465	4465	2
361	20231228	134700	54209265	4470	4465	4470	4465	5
362	20231228	134600	54186930	4465	4490	4490	4465	3
363	20231228	134500	54173510	4465	4495	4500	4465	233
364	20231228	134400	53125645	4495	4495	4495	4495	0
365	20231228	134300	53125645	4495	4490	4495	4490	10
366	20231228	134200	53080715	4470	4470	4470	4470	0
367	20231228	134100	53080715	4470	4470	4470	4470	0
368	20231228	134000	53080715	4470	4470	4470	4470	0
369	20231228	133900	53080715	4470	4470	4470	4470	0
370	20231228	133800	53080715	4470	4470	4470	4470	6
371	20231228	133700	53053895	4465	4470	4470	4465	51
372	20231228	133600	52825935	4470	4470	4470	4470	0
373	20231228	133500	52825935	4470	4470	4470	4470	35
374	20231228	133400	52669485	4470	4470	4470	4470	0
375	20231228	133300	52669485	4470	4470	4470	4470	7
376	20231228	133200	52638195	4470	4470	4470	4470	0
377	20231228	133100	52638195	4470	4470	4470	4470	0
378	20231228	133000	52638195	4470	4470	4470	4470	0
379	20231228	132900	52638195	4470	4470	4470	4470	0
380	20231228	132800	52638195	4470	4470	4470	4470	0
381	20231228	132700	52638195	4470	4470	4470	4470	2
382	20231228	132600	52629255	4475	4475	4475	4475	0
383	20231228	132500	52629255	4475	4475	4475	4475	0
384	20231228	132400	52629255	4475	4475	4475	4475	0
385	20231228	132300	52629255	4475	4475	4475	4475	0
386	20231228	132200	52629255	4475	4475	4475	4475	11
387	20231228	132100	52580030	4475	4475	4475	4475	20
388	20231228	132000	52490530	4470	4470	4470	4470	4
389	20231228	131900	52472650	4470	4470	4470	4470	4
390	20231228	131800	52454770	4470	4475	4475	4470	9
391	20231228	131700	52414535	4475	4475	4475	4475	0
392	20231228	131600	52414535	4475	4475	4475	4475	2
393	20231228	131500	52405585	4475	4475	4475	4475	0
394	20231228	131400	52405585	4475	4475	4475	4475	0
395	20231228	131300	52405585	4475	4475	4475	4475	0
396	20231228	131200	52405585	4475	4475	4475	4475	14
397	20231228	131100	52342935	4475	4475	4475	4475	31
398	20231228	131000	52204210	4480	4480	4480	4480	15
399	20231228	130900	52137010	4480	4485	4485	4480	56
400	20231228	130800	51885860	4485	4485	4485	4485	0
401	20231228	130700	51885860	4485	4485	4485	4485	0
402	20231228	130600	51885860	4485	4485	4485	4485	0
403	20231228	130500	51885860	4485	4485	4485	4485	0
404	20231228	130400	51885860	4485	4485	4485	4485	0
405	20231228	130300	51885860	4485	4485	4485	4485	0
406	20231228	130200	51885860	4485	4485	4485	4485	0
407	20231228	130100	51885860	4485	4485	4485	4485	0
408	20231228	130000	51885860	4485	4495	4495	4485	51
409	20231228	125900	51656625	4495	4495	4495	4495	0
410	20231228	125800	51656625	4495	4495	4495	4495	21
411	20231228	125700	51562230	4495	4495	4495	4495	0
412	20231228	125600	51562230	4495	4495	4495	4495	0
413	20231228	125500	51562230	4495	4495	4495	4495	14
414	20231228	125400	51499300	4495	4495	4495	4495	13
415	20231228	125300	51440865	4495	4495	4495	4495	0
416	20231228	125200	51440865	4495	4495	4495	4495	0
417	20231228	125100	51440865	4495	4495	4495	4495	0
418	20231228	125000	51440865	4495	4495	4495	4495	21
419	20231228	124900	51346470	4505	4505	4505	4505	0
420	20231228	124800	51346470	4505	4505	4505	4505	0
421	20231228	124700	51346470	4505	4505	4505	4505	0
422	20231228	124600	51346470	4505	4505	4505	4505	0
423	20231228	124500	51346470	4505	4505	4505	4505	0
424	20231228	124400	51346470	4505	4505	4505	4505	24
425	20231228	124300	51238350	4505	4505	4505	4505	25
426	20231228	124200	51125725	4505	4505	4505	4505	0
427	20231228	124100	51125725	4505	4495	4505	4495	22
428	20231228	124000	51026685	4495	4495	4495	4495	21
429	20231228	123900	50932290	4495	4495	4495	4495	37
430	20231228	123800	50765975	4495	4495	4495	4495	0
431	20231228	123700	50765975	4495	4495	4495	4495	0
432	20231228	123600	50765975	4495	4495	4495	4495	22
433	20231228	123500	50667085	4485	4485	4485	4485	0
434	20231228	123400	50667085	4485	4485	4485	4485	140
435	20231228	123300	50039185	4485	4485	4485	4485	0
436	20231228	123200	50039185	4485	4485	4485	4485	0
437	20231228	123100	50039185	4485	4485	4485	4485	0
438	20231228	123000	50039185	4485	4485	4485	4485	0
439	20231228	122900	50039185	4485	4485	4485	4485	0
440	20231228	122800	50039185	4485	4485	4485	4485	0
441	20231228	122700	50039185	4485	4485	4485	4485	0
442	20231228	122600	50039185	4485	4485	4485	4485	4
443	20231228	122500	50021245	4485	4485	4485	4485	0
444	20231228	122400	50021245	4485	4520	4520	4485	34
445	20231228	122300	49868025	4520	4520	4520	4520	0
446	20231228	122200	49868025	4520	4520	4520	4520	15
447	20231228	122100	49800225	4520	4520	4520	4520	30
448	20231228	122000	49664625	4520	4520	4520	4520	99
449	20231228	121900	49217145	4520	4520	4520	4520	0
450	20231228	121800	49217145	4520	4500	4520	4500	258
451	20231228	121700	48053370	4495	4470	4495	4470	390
452	20231228	121600	46303210	4465	4465	4465	4465	107
453	20231228	121500	45825455	4470	4465	4470	4465	1500
454	20231228	121400	39120945	4465	4465	4465	4465	0
455	20231228	121300	39120945	4465	4465	4465	4465	0
456	20231228	121200	39120945	4465	4465	4465	4465	0
457	20231228	121100	39120945	4465	4465	4465	4465	0
458	20231228	121000	39120945	4465	4465	4465	4465	1
459	20231228	120900	39116480	4460	4460	4460	4460	0
460	20231228	120800	39116480	4460	4460	4460	4460	2
461	20231228	120700	39107560	4460	4460	4460	4460	0
462	20231228	120600	39107560	4460	4460	4460	4460	7
463	20231228	120500	39076340	4460	4460	4460	4460	111
464	20231228	120400	38581280	4460	4460	4460	4460	0
465	20231228	120300	38581280	4460	4460	4460	4460	0
466	20231228	120200	38581280	4460	4460	4460	4460	0
467	20231228	120100	38581280	4460	4460	4460	4460	52
468	20231228	120000	38349360	4460	4460	4460	4460	0
469	20231228	115900	38349360	4460	4460	4460	4460	0
470	20231228	115800	38349360	4460	4460	4460	4460	0
471	20231228	115700	38349360	4460	4460	4460	4460	0
472	20231228	115600	38349360	4460	4460	4460	4460	0
473	20231228	115500	38349360	4460	4460	4460	4460	0
474	20231228	115400	38349360	4460	4460	4460	4460	0
475	20231228	115300	38349360	4460	4455	4460	4455	77
476	20231228	115200	38006320	4455	4455	4455	4455	0
477	20231228	115100	38006320	4455	4455	4455	4455	0
478	20231228	115000	38006320	4455	4450	4455	4450	123
479	20231228	114900	37458965	4445	4445	4445	4445	0
480	20231228	114800	37458965	4445	4445	4445	4445	0
481	20231228	114700	37458965	4445	4445	4445	4445	0
482	20231228	114600	37458965	4445	4445	4445	4445	70
483	20231228	114500	37147815	4440	4440	4440	4440	66
484	20231228	114400	36854775	4440	4440	4440	4440	0
485	20231228	114300	36854775	4440	4440	4440	4440	0
486	20231228	114200	36854775	4440	4440	4440	4440	1
487	20231228	114100	36850335	4435	4430	4435	4430	76
488	20231228	114000	36513580	4430	4430	4430	4430	0
489	20231228	113900	36513580	4430	4430	4430	4430	50
490	20231228	113800	36292080	4430	4430	4430	4430	0
491	20231228	113700	36292080	4430	4430	4430	4430	12
492	20231228	113600	36238920	4430	4430	4430	4425	84
493	20231228	113500	35866805	4430	4430	4430	4430	9
494	20231228	113400	35826935	4430	4430	4430	4430	50
495	20231228	113300	35605435	4430	4420	4430	4420	216
496	20231228	113200	34649690	4405	4405	4405	4405	0
497	20231228	113100	34649690	4405	4405	4405	4405	13
498	20231228	113000	34592425	4420	4420	4420	4420	0
499	20231228	112900	34592425	4420	4420	4420	4420	0
500	20231228	112800	34592425	4420	4420	4420	4420	0
501	20231228	112700	34592425	4420	4420	4420	4420	10
502	20231228	112600	34548225	4400	4400	4400	4400	0
503	20231228	112500	34548225	4400	4400	4400	4400	0
504	20231228	112400	34548225	4400	4400	4400	4400	43
505	20231228	112300	34359025	4400	4400	4400	4400	0
506	20231228	112200	34359025	4400	4400	4400	4400	7
507	20231228	112100	34328225	4400	4400	4400	4400	9
508	20231228	112000	34288625	4400	4400	4400	4400	508
509	20231228	111900	32053425	4400	4400	4400	4400	507
510	20231228	111800	29822625	4400	4400	4400	4400	0
511	20231228	111700	29822625	4400	4400	4400	4400	302
512	20231228	111600	28493825	4400	4400	4400	4400	0
513	20231228	111500	28493825	4400	4405	4405	4400	247
514	20231228	111400	27405915	4405	4405	4405	4405	0
515	20231228	111300	27405915	4405	4405	4405	4405	104
516	20231228	111200	26947795	4405	4405	4405	4405	0
517	20231228	111100	26947795	4405	4405	4405	4405	145
518	20231228	111000	26309070	4405	4410	4410	4405	80
519	20231228	110900	25956320	4410	4410	4410	4410	0
520	20231228	110800	25956320	4410	4410	4410	4410	0
521	20231228	110700	25956320	4410	4410	4410	4410	0
522	20231228	110600	25956320	4410	4410	4410	4410	0
523	20231228	110500	25956320	4410	4410	4410	4410	1
524	20231228	110400	25951910	4425	4420	4425	4420	11
525	20231228	110300	25903285	4415	4415	4415	4415	0
526	20231228	110200	25903285	4415	4415	4415	4415	0
527	20231228	110100	25903285	4415	4415	4415	4415	14
528	20231228	110000	25841475	4405	4405	4405	4405	0
529	20231228	105900	25841475	4405	4405	4405	4405	0
530	20231228	105800	25841475	4405	4405	4405	4405	0
531	20231228	105700	25841475	4405	4420	4420	4405	99
532	20231228	105600	25404075	4425	4425	4425	4425	2
533	20231228	105500	25395225	4425	4425	4425	4425	0
534	20231228	105400	25395225	4425	4425	4425	4425	0
535	20231228	105300	25395225	4425	4425	4425	4425	0
536	20231228	105200	25395225	4425	4425	4425	4425	2
537	20231228	105100	25386375	4425	4425	4425	4425	0
538	20231228	105000	25386375	4425	4425	4425	4425	0
539	20231228	104900	25386375	4425	4425	4425	4425	0
540	20231228	104800	25386375	4425	4420	4425	4420	17
541	20231228	104700	25311230	4420	4405	4420	4405	273
542	20231228	104600	24104810	4400	4400	4400	4400	0
543	20231228	104500	24104810	4400	4400	4400	4400	0
544	20231228	104400	24104810	4400	4400	4400	4400	0
545	20231228	104300	24104810	4400	4400	4400	4400	5
546	20231228	104200	24082810	4400	4405	4405	4400	754
547	20231228	104100	20763510	4405	4405	4405	4405	0
548	20231228	104000	20763510	4405	4405	4405	4405	0
549	20231228	103900	20763510	4405	4405	4405	4405	0
550	20231228	103800	20763510	4405	4405	4405	4405	0
551	20231228	103700	20763510	4405	4405	4405	4405	0
552	20231228	103600	20763510	4405	4405	4405	4405	0
553	20231228	103500	20763510	4405	4405	4405	4405	0
554	20231228	103400	20763510	4405	4405	4405	4405	2
555	20231228	103300	20754700	4405	4405	4405	4405	0
556	20231228	103200	20754700	4405	4405	4405	4405	0
557	20231228	103100	20754700	4405	4405	4405	4405	10
558	20231228	103000	20710650	4405	4405	4405	4405	0
559	20231228	102900	20710650	4405	4405	4405	4405	0
560	20231228	102800	20710650	4405	4405	4405	4405	12
561	20231228	102700	20657790	4415	4415	4415	4415	0
562	20231228	102600	20657790	4415	4415	4415	4415	0
563	20231228	102500	20657790	4415	4415	4415	4415	0
564	20231228	102400	20657790	4415	4415	4415	4415	0
565	20231228	102300	20657790	4415	4415	4415	4415	0
566	20231228	102200	20657790	4415	4415	4415	4415	9
567	20231228	102100	20618055	4405	4405	4405	4405	24
568	20231228	102000	20512335	4400	4400	4400	4400	0
569	20231228	101900	20512335	4400	4420	4420	4400	1039
570	20231228	101800	15920735	4400	4400	4400	4400	6
571	20231228	101700	15894335	4400	4400	4400	4400	0
572	20231228	101600	15894335	4400	4400	4400	4400	0
573	20231228	101500	15894335	4400	4400	4400	4400	0
574	20231228	101400	15894335	4400	4400	4400	4400	0
575	20231228	101300	15894335	4400	4400	4400	4400	0
576	20231228	101200	15894335	4400	4400	4400	4400	0
577	20231228	101100	15894335	4400	4400	4400	4400	0
578	20231228	101000	15894335	4400	4400	4400	4400	0
579	20231228	100900	15894335	4400	4400	4400	4400	0
580	20231228	100800	15894335	4400	4400	4400	4400	6
581	20231228	100700	15867935	4400	4400	4400	4400	0
582	20231228	100600	15867935	4400	4400	4400	4400	8
583	20231228	100500	15832735	4415	4415	4415	4415	3
584	20231228	100400	15819490	4415	4415	4415	4415	7
585	20231228	100300	15788585	4420	4420	4420	4420	0
586	20231228	100200	15788585	4420	4420	4420	4420	0
587	20231228	100100	15788585	4420	4420	4420	4420	2
588	20231228	100000	15779745	4400	4400	4400	4400	0
589	20231228	095900	15779745	4400	4400	4400	4400	200
590	20231228	095800	14899745	4400	4400	4400	4400	0
591	20231228	095700	14899745	4400	4400	4400	4400	0
592	20231228	095600	14899745	4400	4400	4400	4400	0
593	20231228	095500	14899745	4400	4400	4400	4400	0
594	20231228	095400	14899745	4400	4400	4400	4400	0
595	20231228	095300	14899745	4400	4405	4405	4400	29
596	20231228	095200	14772140	4420	4420	4420	4420	26
597	20231228	095100	14657220	4420	4420	4420	4420	3
598	20231228	095000	14643960	4425	4425	4425	4425	0
599	20231228	094900	14643960	4425	4425	4425	4425	0
600	20231228	094800	14643960	4425	4425	4425	4425	0
601	20231228	094700	14643960	4425	4425	4425	4425	0
602	20231228	094600	14643960	4425	4425	4425	4425	0
603	20231228	094500	14643960	4425	4425	4425	4425	0
604	20231228	094400	14643960	4425	4425	4425	4425	0
605	20231228	094300	14643960	4425	4425	4425	4425	0
606	20231228	094200	14643960	4425	4425	4425	4425	0
607	20231228	094100	14643960	4425	4425	4425	4425	0
608	20231228	094000	14643960	4425	4425	4425	4425	1
609	20231228	093900	14639535	4425	4425	4425	4425	0
610	20231228	093800	14639535	4425	4425	4425	4425	2
611	20231228	093700	14630685	4425	4425	4425	4425	2
612	20231228	093600	14621835	4425	4425	4425	4425	0
613	20231228	093500	14621835	4425	4425	4425	4425	7
614	20231228	093400	14590860	4425	4420	4425	4420	2103
615	20231228	093300	5285350	4420	4420	4420	4420	10
616	20231228	093200	5241150	4425	4425	4425	4425	0
617	20231228	093100	5241150	4425	4425	4425	4425	901
618	20231228	093000	1254225	4425	4425	4425	4425	183
619	20231228	092900	444450	4425	4425	4425	4425	0
620	20231228	092800	444450	4425	4425	4425	4425	0
621	20231228	092700	444450	4425	4425	4425	4425	0
622	20231228	092600	444450	4425	4425	4425	4425	0
623	20231228	092500	444450	4425	4425	4425	4425	10
624	20231228	092400	400200	4425	4425	4425	4425	0
625	20231228	092300	400200	4425	4425	4425	4425	0
626	20231228	092200	400200	4425	4425	4425	4425	0
627	20231228	092100	400200	4425	4425	4425	4425	0
628	20231228	092000	400200	4425	4425	4425	4425	0
629	20231228	091900	400200	4425	4425	4425	4425	1
630	20231228	091800	395775	4425	4425	4425	4425	0
631	20231228	091700	395775	4425	4425	4425	4425	0
632	20231228	091600	395775	4425	4425	4425	4425	0
633	20231228	091500	395775	4425	4425	4425	4425	0
634	20231228	091400	395775	4425	4400	4425	4400	30
635	20231228	091300	263470	4390	4390	4390	4390	0
636	20231228	091200	263470	4390	4390	4390	4390	0
637	20231228	091100	263470	4390	4390	4390	4390	0
638	20231228	091000	263470	4390	4390	4390	4390	0
639	20231228	090900	263470	4390	4390	4390	4390	0
640	20231228	090800	263470	4390	4390	4390	4390	0
641	20231228	090700	263470	4390	4390	4390	4390	0
642	20231228	090600	263470	4390	4390	4390	4390	0
643	20231228	090500	263470	4390	4390	4390	4390	0
644	20231228	090400	263470	4390	4390	4390	4390	40
645	20231228	090300	87870	4390	4390	4390	4390	0
646	20231228	090200	87870	4390	4390	4390	4390	0
647	20231228	090100	87870	4390	4395	4395	4390	7
648	20231228	090000	57135	4395	4395	4395	4395	13