KissMeData/021820/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	190700	69233740	6640	6640	6640	6640	470
3	20231228	190600	69233740	6640	6640	6640	6640	0
4	20231228	190500	69233740	6640	6640	6640	6640	0
5	20231228	190400	69233740	6640	6640	6640	6640	0
6	20231228	190300	69233740	6640	6640	6640	6640	0
7	20231228	190200	69233740	6640	6640	6640	6640	0
8	20231228	190100	69233740	6640	6640	6640	6640	0
9	20231228	190000	69233740	6640	6640	6640	6640	0
10	20231228	185900	69233740	6640	6640	6640	6640	0
11	20231228	185800	69233740	6640	6640	6640	6640	0
12	20231228	185700	69233740	6640	6640	6640	6640	0
13	20231228	185600	69233740	6640	6640	6640	6640	0
14	20231228	185500	69233740	6640	6640	6640	6640	0
15	20231228	185400	69233740	6640	6640	6640	6640	0
16	20231228	185300	69233740	6640	6640	6640	6640	0
17	20231228	185200	69233740	6640	6640	6640	6640	0
18	20231228	185100	69233740	6640	6640	6640	6640	0
19	20231228	185000	69233740	6640	6640	6640	6640	0
20	20231228	184900	69233740	6640	6640	6640	6640	0
21	20231228	184800	69233740	6640	6640	6640	6640	0
22	20231228	184700	69233740	6640	6640	6640	6640	0
23	20231228	184600	69233740	6640	6640	6640	6640	0
24	20231228	184500	69233740	6640	6640	6640	6640	0
25	20231228	184400	69233740	6640	6640	6640	6640	0
26	20231228	184300	69233740	6640	6640	6640	6640	0
27	20231228	184200	69233740	6640	6640	6640	6640	0
28	20231228	184100	69233740	6640	6640	6640	6640	0
29	20231228	184000	69233740	6640	6640	6640	6640	0
30	20231228	183900	69233740	6640	6640	6640	6640	0
31	20231228	183800	69233740	6640	6640	6640	6640	0
32	20231228	183700	69233740	6640	6640	6640	6640	470
33	20231228	183600	69233740	6640	6640	6640	6640	0
34	20231228	183500	69233740	6640	6640	6640	6640	0
35	20231228	183400	69233740	6640	6640	6640	6640	0
36	20231228	183300	69233740	6640	6640	6640	6640	0
37	20231228	183200	69233740	6640	6640	6640	6640	0
38	20231228	183100	69233740	6640	6640	6640	6640	0
39	20231228	183000	69233740	6640	6640	6640	6640	0
40	20231228	182900	69233740	6640	6640	6640	6640	0
41	20231228	182800	69233740	6640	6640	6640	6640	0
42	20231228	182700	69233740	6640	6640	6640	6640	0
43	20231228	182600	69233740	6640	6640	6640	6640	0
44	20231228	182500	69233740	6640	6640	6640	6640	0
45	20231228	182400	69233740	6640	6640	6640	6640	0
46	20231228	182300	69233740	6640	6640	6640	6640	0
47	20231228	182200	69233740	6640	6640	6640	6640	0
48	20231228	182100	69233740	6640	6640	6640	6640	0
49	20231228	182000	69233740	6640	6640	6640	6640	0
50	20231228	181900	69233740	6640	6640	6640	6640	0
51	20231228	181800	69233740	6640	6640	6640	6640	0
52	20231228	181700	69233740	6640	6640	6640	6640	0
53	20231228	181600	69233740	6640	6640	6640	6640	0
54	20231228	181500	69233740	6640	6640	6640	6640	0
55	20231228	181400	69233740	6640	6640	6640	6640	0
56	20231228	181300	69233740	6640	6640	6640	6640	0
57	20231228	181200	69233740	6640	6640	6640	6640	0
58	20231228	181100	69233740	6640	6640	6640	6640	0
59	20231228	181000	69233740	6640	6640	6640	6640	0
60	20231228	180900	69233740	6640	6640	6640	6640	0
61	20231228	180800	69233740	6640	6640	6640	6640	0
62	20231228	180700	69233740	6640	6640	6640	6640	470
63	20231228	180600	69233740	6640	6640	6640	6640	0
64	20231228	180500	69233740	6640	6640	6640	6640	0
65	20231228	180400	69233740	6640	6640	6640	6640	0
66	20231228	180300	69233740	6640	6640	6640	6640	0
67	20231228	180200	69233740	6640	6640	6640	6640	0
68	20231228	180100	69233740	6640	6640	6640	6640	0
69	20231228	180000	69233740	6640	6640	6640	6640	0
70	20231228	175900	69233740	6640	6640	6640	6640	0
71	20231228	175800	69233740	6640	6640	6640	6640	0
72	20231228	175700	69233740	6640	6640	6640	6640	0
73	20231228	175600	69233740	6640	6640	6640	6640	0
74	20231228	175500	69233740	6640	6640	6640	6640	0
75	20231228	175400	69233740	6640	6640	6640	6640	0
76	20231228	175300	69233740	6640	6640	6640	6640	0
77	20231228	175200	69233740	6640	6640	6640	6640	0
78	20231228	175100	69233740	6640	6640	6640	6640	0
79	20231228	175000	69233740	6640	6640	6640	6640	0
80	20231228	174900	69233740	6640	6640	6640	6640	0
81	20231228	174800	69233740	6640	6640	6640	6640	0
82	20231228	174700	69233740	6640	6640	6640	6640	0
83	20231228	174600	69233740	6640	6640	6640	6640	0
84	20231228	174500	69233740	6640	6640	6640	6640	0
85	20231228	174400	69233740	6640	6640	6640	6640	0
86	20231228	174300	69233740	6640	6640	6640	6640	0
87	20231228	174200	69233740	6640	6640	6640	6640	0
88	20231228	174100	69233740	6640	6640	6640	6640	0
89	20231228	174000	69233740	6640	6640	6640	6640	0
90	20231228	173900	69233740	6640	6640	6640	6640	0
91	20231228	173800	69233740	6640	6640	6640	6640	0
92	20231228	173700	69233740	6640	6640	6640	6640	470
93	20231228	173600	69233740	6640	6640	6640	6640	0
94	20231228	173500	69233740	6640	6640	6640	6640	0
95	20231228	173400	69233740	6640	6640	6640	6640	0
96	20231228	173300	69233740	6640	6640	6640	6640	0
97	20231228	173200	69233740	6640	6640	6640	6640	0
98	20231228	173100	69233740	6640	6640	6640	6640	0
99	20231228	173000	69233740	6640	6640	6640	6640	0
100	20231228	172900	69233740	6640	6640	6640	6640	0
101	20231228	172800	69233740	6640	6640	6640	6640	0
102	20231228	172700	69233740	6640	6640	6640	6640	0
103	20231228	172600	69233740	6640	6640	6640	6640	0
104	20231228	172500	69233740	6640	6640	6640	6640	0
105	20231228	172400	69233740	6640	6640	6640	6640	0
106	20231228	172300	69233740	6640	6640	6640	6640	0
107	20231228	172200	69233740	6640	6640	6640	6640	0
108	20231228	172100	69233740	6640	6640	6640	6640	0
109	20231228	172000	69233740	6640	6640	6640	6640	0
110	20231228	171900	69233740	6640	6640	6640	6640	0
111	20231228	171800	69233740	6640	6640	6640	6640	0
112	20231228	171700	69233740	6640	6640	6640	6640	0
113	20231228	171600	69233740	6640	6640	6640	6640	0
114	20231228	171500	69233740	6640	6640	6640	6640	0
115	20231228	171400	69233740	6640	6640	6640	6640	0
116	20231228	171300	69233740	6640	6640	6640	6640	0
117	20231228	171200	69233740	6640	6640	6640	6640	0
118	20231228	171100	69233740	6640	6640	6640	6640	0
119	20231228	171000	69233740	6640	6640	6640	6640	0
120	20231228	170900	69233740	6640	6640	6640	6640	0
121	20231228	170800	69233740	6640	6640	6640	6640	0
122	20231228	170700	69233740	6640	6640	6640	6640	470
123	20231228	170600	69233740	6640	6640	6640	6640	0
124	20231228	170500	69233740	6640	6640	6640	6640	0
125	20231228	170400	69233740	6640	6640	6640	6640	0
126	20231228	170300	69233740	6640	6640	6640	6640	0
127	20231228	170200	69233740	6640	6640	6640	6640	0
128	20231228	170100	69233740	6640	6640	6640	6640	0
129	20231228	170000	69233740	6640	6640	6640	6640	0
130	20231228	165900	69233740	6640	6640	6640	6640	0
131	20231228	165800	69233740	6640	6640	6640	6640	0
132	20231228	165700	69233740	6640	6640	6640	6640	0
133	20231228	165600	69233740	6640	6640	6640	6640	0
134	20231228	165500	69233740	6640	6640	6640	6640	0
135	20231228	165400	69233740	6640	6640	6640	6640	0
136	20231228	165300	69233740	6640	6640	6640	6640	0
137	20231228	165200	69233740	6640	6640	6640	6640	0
138	20231228	165100	69233740	6640	6640	6640	6640	0
139	20231228	165000	69233740	6640	6640	6640	6640	0
140	20231228	164900	69233740	6640	6640	6640	6640	0
141	20231228	164800	69233740	6640	6640	6640	6640	0
142	20231228	164700	69233740	6640	6640	6640	6640	0
143	20231228	164600	69233740	6640	6640	6640	6640	0
144	20231228	164500	69233740	6640	6640	6640	6640	0
145	20231228	164400	69233740	6640	6640	6640	6640	0
146	20231228	164300	69233740	6640	6640	6640	6640	0
147	20231228	164200	69233740	6640	6640	6640	6640	0
148	20231228	164100	69233740	6640	6640	6640	6640	0
149	20231228	164000	69233740	6640	6640	6640	6640	0
150	20231228	163900	69233740	6640	6640	6640	6640	0
151	20231228	163800	69233740	6640	6640	6640	6640	0
152	20231228	163700	69233740	6640	6640	6640	6640	470
153	20231228	163600	69233740	6640	6640	6640	6640	0
154	20231228	163500	69233740	6640	6640	6640	6640	0
155	20231228	163400	69233740	6640	6640	6640	6640	0
156	20231228	163300	69233740	6640	6640	6640	6640	0
157	20231228	163200	69233740	6640	6640	6640	6640	0
158	20231228	163100	69233740	6640	6640	6640	6640	0
159	20231228	163000	69233740	6640	6640	6640	6640	0
160	20231228	162900	69233740	6640	6640	6640	6640	0
161	20231228	162800	69233740	6640	6640	6640	6640	0
162	20231228	162700	69233740	6640	6640	6640	6640	0
163	20231228	162600	69233740	6640	6640	6640	6640	0
164	20231228	162500	69233740	6640	6640	6640	6640	0
165	20231228	162400	69233740	6640	6640	6640	6640	0
166	20231228	162300	69233740	6640	6640	6640	6640	0
167	20231228	162200	69233740	6640	6640	6640	6640	0
168	20231228	162100	69233740	6640	6640	6640	6640	0
169	20231228	162000	69233740	6640	6640	6640	6640	0
170	20231228	161900	69233740	6640	6640	6640	6640	0
171	20231228	161800	69233740	6640	6640	6640	6640	0
172	20231228	161700	69233740	6640	6640	6640	6640	0
173	20231228	161600	69233740	6640	6640	6640	6640	0
174	20231228	161500	69233740	6640	6640	6640	6640	0
175	20231228	161400	69233740	6640	6640	6640	6640	0
176	20231228	161300	69233740	6640	6640	6640	6640	0
177	20231228	161200	69233740	6640	6640	6640	6640	0
178	20231228	161100	69233740	6640	6640	6640	6640	0
179	20231228	161000	69233740	6640	6640	6640	6640	0
180	20231228	160900	69233740	6640	6640	6640	6640	0
181	20231228	160800	69233740	6640	6640	6640	6640	0
182	20231228	160700	69233740	6640	6640	6640	6640	470
183	20231228	160600	69233740	6640	6640	6640	6640	0
184	20231228	160500	69233740	6640	6640	6640	6640	0
185	20231228	160400	69233740	6640	6640	6640	6640	0
186	20231228	160300	69233740	6640	6640	6640	6640	0
187	20231228	160200	69233740	6640	6640	6640	6640	0
188	20231228	160100	69233740	6640	6640	6640	6640	0
189	20231228	160000	69233740	6640	6640	6640	6640	0
190	20231228	155900	69233740	6640	6640	6640	6640	0
191	20231228	155800	69233740	6640	6640	6640	6640	0
192	20231228	155700	69233740	6640	6640	6640	6640	0
193	20231228	155600	69233740	6640	6640	6640	6640	0
194	20231228	155500	69233740	6640	6640	6640	6640	0
195	20231228	155400	69233740	6640	6640	6640	6640	0
196	20231228	155300	69233740	6640	6640	6640	6640	0
197	20231228	155200	69233740	6640	6640	6640	6640	0
198	20231228	155100	69233740	6640	6640	6640	6640	0
199	20231228	155000	69233740	6640	6640	6640	6640	0
200	20231228	154900	69233740	6640	6640	6640	6640	0
201	20231228	154800	69233740	6640	6640	6640	6640	0
202	20231228	154700	69233740	6640	6640	6640	6640	0
203	20231228	154600	69233740	6640	6640	6640	6640	0
204	20231228	154500	69233740	6640	6640	6640	6640	0
205	20231228	154400	69233740	6640	6640	6640	6640	0
206	20231228	154300	69233740	6640	6640	6640	6640	0
207	20231228	154200	69233740	6640	6640	6640	6640	0
208	20231228	154100	69233740	6640	6640	6640	6640	0
209	20231228	154000	69233740	6640	6640	6640	6640	0
210	20231228	153900	69233740	6640	6640	6640	6640	0
211	20231228	153800	69233740	6640	6640	6640	6640	0
212	20231228	153700	69233740	6640	6640	6640	6640	470
213	20231228	153600	69233740	6640	6640	6640	6640	0
214	20231228	153500	69233740	6640	6640	6640	6640	0
215	20231228	153400	69233740	6640	6640	6640	6640	0
216	20231228	153300	69233740	6640	6640	6640	6640	0
217	20231228	153200	69233740	6640	6640	6640	6640	0
218	20231228	153100	69233740	6640	6640	6640	6640	0
219	20231228	153000	69233740	6640	6640	6640	6640	470
220	20231228	152900	66112940	6650	6650	6650	6650	0
221	20231228	152800	66112940	6650	6650	6650	6650	0
222	20231228	152700	66112940	6650	6650	6650	6650	0
223	20231228	152600	66112940	6650	6650	6650	6650	0
224	20231228	152500	66112940	6650	6650	6650	6650	0
225	20231228	152400	66112940	6650	6650	6650	6650	0
226	20231228	152300	66112940	6650	6650	6650	6650	0
227	20231228	152200	66112940	6650	6650	6650	6650	0
228	20231228	152100	66112940	6650	6650	6650	6650	0
229	20231228	152000	66112940	6650	6650	6650	6650	0
230	20231228	151900	66112940	6650	6650	6650	6650	0
231	20231228	151800	66112940	6650	6650	6650	6650	0
232	20231228	151700	66112940	6650	6650	6650	6650	0
233	20231228	151600	66112940	6650	6650	6650	6650	820
234	20231228	151500	60659940	6650	6650	6650	6650	304
235	20231228	151400	58638340	6660	6660	6660	6660	0
236	20231228	151300	58638340	6660	6660	6660	6660	0
237	20231228	151200	58638340	6660	6660	6660	6660	0
238	20231228	151100	58638340	6660	6660	6660	6660	0
239	20231228	151000	58638340	6660	6660	6660	6660	8
240	20231228	150900	58585060	6650	6650	6650	6650	0
241	20231228	150800	58585060	6650	6650	6650	6650	0
242	20231228	150700	58585060	6650	6650	6650	6650	20
243	20231228	150600	58452060	6660	6660	6660	6660	4
244	20231228	150500	58425420	6660	6660	6660	6660	0
245	20231228	150400	58425420	6660	6660	6660	6660	157
246	20231228	150300	57379800	6660	6660	6660	6660	1
247	20231228	150200	57373140	6650	6650	6650	6650	1145
248	20231228	150100	49758890	6650	6650	6650	6650	0
249	20231228	150000	49758890	6650	6650	6650	6650	0
250	20231228	145900	49758890	6650	6650	6650	6650	0
251	20231228	145800	49758890	6650	6650	6650	6650	0
252	20231228	145700	49758890	6650	6650	6650	6650	0
253	20231228	145600	49758890	6650	6650	6650	6650	0
254	20231228	145500	49758890	6650	6650	6650	6650	0
255	20231228	145400	49758890	6650	6650	6650	6650	0
256	20231228	145300	49758890	6650	6650	6650	6650	0
257	20231228	145200	49758890	6650	6650	6650	6650	0
258	20231228	145100	49758890	6650	6650	6650	6650	1
259	20231228	145000	49752240	6640	6640	6640	6640	0
260	20231228	144900	49752240	6640	6640	6640	6640	0
261	20231228	144800	49752240	6640	6640	6640	6640	0
262	20231228	144700	49752240	6640	6640	6640	6640	0
263	20231228	144600	49752240	6640	6640	6640	6640	0
264	20231228	144500	49752240	6640	6640	6640	6640	0
265	20231228	144400	49752240	6640	6640	6640	6640	0
266	20231228	144300	49752240	6640	6640	6640	6640	0
267	20231228	144200	49752240	6640	6640	6640	6640	0
268	20231228	144100	49752240	6640	6640	6640	6640	0
269	20231228	144000	49752240	6640	6640	6640	6640	0
270	20231228	143900	49752240	6640	6640	6640	6640	0
271	20231228	143800	49752240	6640	6640	6640	6640	0
272	20231228	143700	49752240	6640	6640	6640	6640	7
273	20231228	143600	49705760	6640	6640	6640	6640	0
274	20231228	143500	49705760	6640	6640	6640	6640	0
275	20231228	143400	49705760	6640	6640	6640	6640	0
276	20231228	143300	49705760	6640	6640	6640	6640	0
277	20231228	143200	49705760	6640	6640	6640	6640	0
278	20231228	143100	49705760	6640	6640	6640	6640	0
279	20231228	143000	49705760	6640	6640	6640	6640	0
280	20231228	142900	49705760	6640	6640	6640	6640	0
281	20231228	142800	49705760	6640	6640	6640	6640	0
282	20231228	142700	49705760	6640	6640	6640	6640	0
283	20231228	142600	49705760	6640	6640	6640	6640	0
284	20231228	142500	49705760	6640	6640	6640	6640	0
285	20231228	142400	49705760	6640	6640	6640	6640	0
286	20231228	142300	49705760	6640	6640	6640	6640	0
287	20231228	142200	49705760	6640	6640	6640	6640	0
288	20231228	142100	49705760	6640	6640	6640	6640	0
289	20231228	142000	49705760	6640	6640	6640	6640	0
290	20231228	141900	49705760	6640	6640	6640	6640	0
291	20231228	141800	49705760	6640	6640	6640	6640	950
292	20231228	141700	43397760	6640	6640	6640	6640	0
293	20231228	141600	43397760	6640	6640	6640	6640	0
294	20231228	141500	43397760	6640	6640	6640	6640	0
295	20231228	141400	43397760	6640	6640	6640	6640	0
296	20231228	141300	43397760	6640	6640	6640	6640	21
297	20231228	141200	43258320	6650	6650	6650	6650	0
298	20231228	141100	43258320	6650	6650	6650	6650	0
299	20231228	141000	43258320	6650	6650	6650	6650	0
300	20231228	140900	43258320	6650	6650	6650	6650	0
301	20231228	140800	43258320	6650	6650	6650	6650	0
302	20231228	140700	43258320	6650	6650	6650	6650	0
303	20231228	140600	43258320	6650	6650	6650	6650	0
304	20231228	140500	43258320	6650	6650	6650	6650	0
305	20231228	140400	43258320	6650	6650	6650	6650	0
306	20231228	140300	43258320	6650	6650	6650	6650	0
307	20231228	140200	43258320	6650	6650	6650	6650	0
308	20231228	140100	43258320	6650	6650	6650	6650	0
309	20231228	140000	43258320	6650	6650	6650	6650	0
310	20231228	135900	43258320	6650	6650	6650	6650	0
311	20231228	135800	43258320	6650	6650	6650	6650	0
312	20231228	135700	43258320	6650	6650	6650	6650	0
313	20231228	135600	43258320	6650	6650	6650	6650	0
314	20231228	135500	43258320	6650	6650	6650	6650	0
315	20231228	135400	43258320	6650	6650	6650	6650	0
316	20231228	135300	43258320	6650	6650	6650	6650	0
317	20231228	135200	43258320	6650	6650	6650	6650	0
318	20231228	135100	43258320	6650	6650	6650	6650	0
319	20231228	135000	43258320	6650	6650	6650	6650	0
320	20231228	134900	43258320	6650	6650	6650	6650	0
321	20231228	134800	43258320	6650	6650	6650	6650	12
322	20231228	134700	43178520	6650	6650	6650	6650	0
323	20231228	134600	43178520	6650	6650	6650	6650	0
324	20231228	134500	43178520	6650	6650	6650	6650	0
325	20231228	134400	43178520	6650	6650	6650	6650	0
326	20231228	134300	43178520	6650	6650	6650	6650	0
327	20231228	134200	43178520	6650	6650	6650	6650	0
328	20231228	134100	43178520	6650	6650	6650	6650	0
329	20231228	134000	43178520	6650	6650	6650	6650	85
330	20231228	133900	42613270	6650	6650	6650	6650	0
331	20231228	133800	42613270	6650	6650	6650	6650	0
332	20231228	133700	42613270	6650	6650	6650	6650	15
333	20231228	133600	42513520	6650	6650	6650	6650	0
334	20231228	133500	42513520	6650	6650	6650	6650	0
335	20231228	133400	42513520	6650	6650	6650	6650	0
336	20231228	133300	42513520	6650	6650	6650	6650	0
337	20231228	133200	42513520	6650	6650	6650	6650	0
338	20231228	133100	42513520	6650	6650	6650	6650	0
339	20231228	133000	42513520	6650	6650	6650	6650	0
340	20231228	132900	42513520	6650	6650	6650	6650	0
341	20231228	132800	42513520	6650	6650	6650	6650	0
342	20231228	132700	42513520	6650	6650	6650	6650	0
343	20231228	132600	42513520	6650	6650	6650	6650	0
344	20231228	132500	42513520	6650	6650	6650	6650	0
345	20231228	132400	42513520	6650	6650	6650	6650	0
346	20231228	132300	42513520	6650	6650	6650	6650	0
347	20231228	132200	42513520	6650	6650	6650	6650	0
348	20231228	132100	42513520	6650	6650	6650	6650	0
349	20231228	132000	42513520	6650	6650	6650	6650	0
350	20231228	131900	42513520	6650	6650	6650	6650	0
351	20231228	131800	42513520	6650	6650	6650	6650	1
352	20231228	131700	42506870	6650	6650	6650	6650	0
353	20231228	131600	42506870	6650	6650	6650	6650	0
354	20231228	131500	42506870	6650	6650	6650	6650	0
355	20231228	131400	42506870	6650	6650	6650	6650	0
356	20231228	131300	42506870	6650	6650	6650	6650	0
357	20231228	131200	42506870	6650	6650	6650	6650	0
358	20231228	131100	42506870	6650	6650	6650	6650	0
359	20231228	131000	42506870	6650	6650	6650	6650	0
360	20231228	130900	42506870	6650	6650	6650	6650	0
361	20231228	130800	42506870	6650	6650	6650	6650	0
362	20231228	130700	42506870	6650	6650	6650	6650	0
363	20231228	130600	42506870	6650	6650	6650	6650	0
364	20231228	130500	42506870	6650	6650	6650	6650	0
365	20231228	130400	42506870	6650	6650	6650	6650	0
366	20231228	130300	42506870	6650	6650	6650	6650	0
367	20231228	130200	42506870	6650	6650	6650	6650	0
368	20231228	130100	42506870	6650	6650	6650	6650	0
369	20231228	130000	42506870	6650	6650	6650	6650	0
370	20231228	125900	42506870	6650	6650	6650	6650	0
371	20231228	125800	42506870	6650	6650	6650	6650	0
372	20231228	125700	42506870	6650	6650	6650	6650	0
373	20231228	125600	42506870	6650	6650	6650	6650	0
374	20231228	125500	42506870	6650	6640	6650	6640	201
375	20231228	125400	41170230	6640	6640	6640	6640	0
376	20231228	125300	41170230	6640	6640	6640	6640	915
377	20231228	125200	35094630	6640	6640	6640	6640	0
378	20231228	125100	35094630	6640	6640	6640	6640	0
379	20231228	125000	35094630	6640	6640	6640	6640	0
380	20231228	124900	35094630	6640	6640	6640	6640	0
381	20231228	124800	35094630	6640	6640	6640	6640	0
382	20231228	124700	35094630	6640	6640	6640	6640	0
383	20231228	124600	35094630	6640	6640	6640	6640	0
384	20231228	124500	35094630	6640	6640	6640	6640	0
385	20231228	124400	35094630	6640	6640	6640	6640	371
386	20231228	124300	32631190	6650	6650	6650	6650	0
387	20231228	124200	32631190	6650	6650	6650	6650	0
388	20231228	124100	32631190	6650	6650	6650	6650	0
389	20231228	124000	32631190	6650	6650	6650	6650	1
390	20231228	123900	32624540	6650	6650	6650	6650	0
391	20231228	123800	32624540	6650	6650	6650	6650	0
392	20231228	123700	32624540	6650	6650	6650	6650	0
393	20231228	123600	32624540	6650	6650	6650	6650	0
394	20231228	123500	32624540	6650	6650	6650	6650	0
395	20231228	123400	32624540	6650	6650	6650	6650	0
396	20231228	123300	32624540	6650	6650	6650	6650	0
397	20231228	123200	32624540	6650	6650	6650	6650	0
398	20231228	123100	32624540	6650	6650	6650	6650	0
399	20231228	123000	32624540	6650	6650	6650	6650	0
400	20231228	122900	32624540	6650	6650	6650	6650	0
401	20231228	122800	32624540	6650	6650	6650	6650	0
402	20231228	122700	32624540	6650	6650	6650	6650	0
403	20231228	122600	32624540	6650	6650	6650	6650	0
404	20231228	122500	32624540	6650	6650	6650	6650	0
405	20231228	122400	32624540	6650	6650	6650	6650	0
406	20231228	122300	32624540	6650	6650	6650	6650	0
407	20231228	122200	32624540	6650	6650	6650	6650	8
408	20231228	122100	32571340	6650	6650	6650	6650	0
409	20231228	122000	32571340	6650	6650	6650	6650	0
410	20231228	121900	32571340	6650	6650	6650	6650	0
411	20231228	121800	32571340	6650	6650	6650	6650	0
412	20231228	121700	32571340	6650	6650	6650	6650	0
413	20231228	121600	32571340	6650	6650	6650	6650	0
414	20231228	121500	32571340	6650	6650	6650	6650	0
415	20231228	121400	32571340	6650	6650	6650	6650	0
416	20231228	121300	32571340	6650	6650	6650	6650	0
417	20231228	121200	32571340	6650	6650	6650	6650	0
418	20231228	121100	32571340	6650	6650	6650	6650	0
419	20231228	121000	32571340	6650	6650	6650	6650	0
420	20231228	120900	32571340	6650	6650	6650	6650	0
421	20231228	120800	32571340	6650	6660	6660	6650	834
422	20231228	120700	27024950	6670	6670	6670	6670	0
423	20231228	120600	27024950	6670	6670	6670	6670	0
424	20231228	120500	27024950	6670	6670	6670	6670	0
425	20231228	120400	27024950	6670	6670	6670	6670	0
426	20231228	120300	27024950	6670	6670	6670	6670	0
427	20231228	120200	27024950	6670	6670	6670	6670	0
428	20231228	120100	27024950	6670	6670	6670	6670	0
429	20231228	120000	27024950	6670	6670	6670	6670	0
430	20231228	115900	27024950	6670	6670	6670	6670	0
431	20231228	115800	27024950	6670	6670	6670	6670	0
432	20231228	115700	27024950	6670	6670	6670	6670	0
433	20231228	115600	27024950	6670	6670	6670	6670	0
434	20231228	115500	27024950	6670	6670	6670	6670	0
435	20231228	115400	27024950	6670	6670	6670	6670	0
436	20231228	115300	27024950	6670	6670	6670	6670	0
437	20231228	115200	27024950	6670	6670	6670	6670	0
438	20231228	115100	27024950	6670	6670	6670	6670	0
439	20231228	115000	27024950	6670	6670	6670	6670	0
440	20231228	114900	27024950	6670	6670	6670	6670	0
441	20231228	114800	27024950	6670	6670	6670	6670	0
442	20231228	114700	27024950	6670	6670	6670	6670	0
443	20231228	114600	27024950	6670	6670	6670	6670	0
444	20231228	114500	27024950	6670	6670	6670	6670	0
445	20231228	114400	27024950	6670	6670	6670	6670	0
446	20231228	114300	27024950	6670	6670	6670	6670	0
447	20231228	114200	27024950	6670	6670	6670	6670	0
448	20231228	114100	27024950	6670	6670	6670	6670	0
449	20231228	114000	27024950	6670	6670	6670	6670	0
450	20231228	113900	27024950	6670	6670	6670	6670	0
451	20231228	113800	27024950	6670	6670	6670	6670	0
452	20231228	113700	27024950	6670	6670	6670	6670	0
453	20231228	113600	27024950	6670	6670	6670	6670	0
454	20231228	113500	27024950	6670	6670	6670	6670	0
455	20231228	113400	27024950	6670	6670	6670	6670	0
456	20231228	113300	27024950	6670	6670	6670	6670	0
457	20231228	113200	27024950	6670	6670	6670	6670	0
458	20231228	113100	27024950	6670	6670	6670	6670	105
459	20231228	113000	26324600	6670	6670	6670	6670	0
460	20231228	112900	26324600	6670	6670	6670	6670	0
461	20231228	112800	26324600	6670	6670	6670	6670	0
462	20231228	112700	26324600	6670	6670	6670	6670	0
463	20231228	112600	26324600	6670	6670	6670	6670	0
464	20231228	112500	26324600	6670	6670	6670	6670	0
465	20231228	112400	26324600	6670	6670	6670	6670	10
466	20231228	112300	26257900	6670	6670	6670	6670	0
467	20231228	112200	26257900	6670	6670	6670	6670	0
468	20231228	112100	26257900	6670	6670	6670	6670	0
469	20231228	112000	26257900	6670	6670	6670	6670	200
470	20231228	111900	24923900	6650	6650	6650	6650	0
471	20231228	111800	24923900	6650	6650	6650	6650	0
472	20231228	111700	24923900	6650	6650	6650	6650	0
473	20231228	111600	24923900	6650	6650	6650	6650	0
474	20231228	111500	24923900	6650	6650	6650	6650	0
475	20231228	111400	24923900	6650	6650	6650	6650	0
476	20231228	111300	24923900	6650	6650	6650	6650	0
477	20231228	111200	24923900	6650	6650	6650	6650	0
478	20231228	111100	24923900	6650	6650	6650	6650	0
479	20231228	111000	24923900	6650	6650	6650	6650	0
480	20231228	110900	24923900	6650	6650	6650	6650	0
481	20231228	110800	24923900	6650	6650	6650	6650	8
482	20231228	110700	24870700	6670	6670	6670	6670	0
483	20231228	110600	24870700	6670	6670	6670	6670	0
484	20231228	110500	24870700	6670	6670	6670	6670	0
485	20231228	110400	24870700	6670	6670	6670	6670	0
486	20231228	110300	24870700	6670	6670	6670	6670	0
487	20231228	110200	24870700	6670	6670	6670	6670	0
488	20231228	110100	24870700	6670	6670	6670	6670	0
489	20231228	110000	24870700	6670	6670	6670	6670	0
490	20231228	105900	24870700	6670	6670	6670	6670	0
491	20231228	105800	24870700	6670	6670	6670	6670	0
492	20231228	105700	24870700	6670	6670	6670	6670	0
493	20231228	105600	24870700	6670	6670	6670	6670	111
494	20231228	105500	24130330	6660	6660	6660	6660	0
495	20231228	105400	24130330	6660	6660	6660	6660	0
496	20231228	105300	24130330	6660	6660	6660	6660	197
497	20231228	105200	22818310	6650	6650	6650	6650	0
498	20231228	105100	22818310	6650	6650	6650	6650	0
499	20231228	105000	22818310	6650	6650	6650	6650	0
500	20231228	104900	22818310	6650	6650	6650	6650	0
501	20231228	104800	22818310	6650	6650	6650	6650	0
502	20231228	104700	22818310	6650	6650	6650	6650	1
503	20231228	104600	22811660	6650	6650	6650	6650	0
504	20231228	104500	22811660	6650	6660	6670	6650	299
505	20231228	104400	20820310	6650	6650	6650	6650	0
506	20231228	104300	20820310	6650	6650	6650	6650	0
507	20231228	104200	20820310	6650	6650	6650	6650	0
508	20231228	104100	20820310	6650	6650	6650	6650	0
509	20231228	104000	20820310	6650	6650	6650	6650	0
510	20231228	103900	20820310	6650	6650	6650	6650	0
511	20231228	103800	20820310	6650	6650	6650	6650	0
512	20231228	103700	20820310	6650	6650	6650	6650	80
513	20231228	103600	20288310	6650	6650	6650	6650	0
514	20231228	103500	20288310	6650	6650	6650	6650	0
515	20231228	103400	20288310	6650	6650	6650	6650	1
516	20231228	103300	20281660	6650	6650	6650	6650	0
517	20231228	103200	20281660	6650	6650	6650	6650	0
518	20231228	103100	20281660	6650	6650	6650	6650	0
519	20231228	103000	20281660	6650	6650	6650	6650	245
520	20231228	102900	18652410	6650	6650	6650	6650	757
521	20231228	102800	13618360	6650	6650	6650	6650	0
522	20231228	102700	13618360	6650	6650	6650	6650	0
523	20231228	102600	13618360	6650	6650	6650	6650	0
524	20231228	102500	13618360	6650	6650	6650	6650	0
525	20231228	102400	13618360	6650	6650	6650	6650	0
526	20231228	102300	13618360	6650	6650	6650	6650	0
527	20231228	102200	13618360	6650	6650	6650	6650	0
528	20231228	102100	13618360	6650	6650	6650	6650	0
529	20231228	102000	13618360	6650	6650	6650	6650	2
530	20231228	101900	13605060	6640	6640	6640	6640	0
531	20231228	101800	13605060	6640	6640	6640	6640	0
532	20231228	101700	13605060	6640	6640	6640	6640	0
533	20231228	101600	13605060	6640	6640	6640	6640	0
534	20231228	101500	13605060	6640	6640	6640	6640	23
535	20231228	101400	13452340	6640	6640	6640	6640	0
536	20231228	101300	13452340	6640	6640	6640	6640	0
537	20231228	101200	13452340	6640	6640	6640	6640	0
538	20231228	101100	13452340	6640	6640	6640	6640	0
539	20231228	101000	13452340	6640	6640	6640	6640	0
540	20231228	100900	13452340	6640	6640	6640	6640	27
541	20231228	100800	13273060	6640	6640	6640	6640	0
542	20231228	100700	13273060	6640	6640	6640	6640	24
543	20231228	100600	13113700	6640	6640	6640	6640	0
544	20231228	100500	13113700	6640	6640	6640	6640	0
545	20231228	100400	13113700	6640	6640	6640	6640	0
546	20231228	100300	13113700	6640	6640	6640	6640	0
547	20231228	100200	13113700	6640	6640	6640	6640	0
548	20231228	100100	13113700	6640	6640	6640	6640	0
549	20231228	100000	13113700	6640	6640	6640	6640	0
550	20231228	095900	13113700	6640	6640	6640	6640	0
551	20231228	095800	13113700	6640	6640	6640	6640	0
552	20231228	095700	13113700	6640	6640	6640	6640	0
553	20231228	095600	13113700	6640	6640	6640	6640	0
554	20231228	095500	13113700	6640	6640	6640	6640	0
555	20231228	095400	13113700	6640	6640	6640	6640	0
556	20231228	095300	13113700	6640	6640	6640	6640	0
557	20231228	095200	13113700	6640	6650	6650	6640	528
558	20231228	095100	9602510	6640	6640	6640	6640	0
559	20231228	095000	9602510	6640	6640	6640	6640	0
560	20231228	094900	9602510	6640	6640	6640	6640	0
561	20231228	094800	9602510	6640	6640	6640	6640	0
562	20231228	094700	9602510	6640	6640	6640	6640	0
563	20231228	094600	9602510	6640	6640	6640	6640	0
564	20231228	094500	9602510	6640	6640	6640	6640	0
565	20231228	094400	9602510	6640	6640	6640	6640	0
566	20231228	094300	9602510	6640	6640	6640	6640	0
567	20231228	094200	9602510	6640	6640	6640	6640	0
568	20231228	094100	9602510	6640	6640	6640	6640	0
569	20231228	094000	9602510	6640	6640	6640	6640	22
570	20231228	093900	9456430	6640	6640	6640	6640	0
571	20231228	093800	9456430	6640	6640	6640	6640	0
572	20231228	093700	9456430	6640	6640	6640	6640	0
573	20231228	093600	9456430	6640	6640	6640	6640	22
574	20231228	093500	9310350	6640	6640	6640	6640	0
575	20231228	093400	9310350	6640	6640	6640	6640	0
576	20231228	093300	9310350	6640	6650	6650	6640	268
577	20231228	093200	7528620	6640	6640	6640	6640	8
578	20231228	093100	7475500	6610	6610	6610	6610	0
579	20231228	093000	7475500	6610	6610	6610	6610	0
580	20231228	092900	7475500	6610	6610	6610	6610	0
581	20231228	092800	7475500	6610	6610	6610	6610	0
582	20231228	092700	7475500	6610	6610	6610	6610	0
583	20231228	092600	7475500	6610	6610	6610	6610	0
584	20231228	092500	7475500	6610	6610	6610	6610	0
585	20231228	092400	7475500	6610	6610	6610	6610	0
586	20231228	092300	7475500	6610	6610	6610	6610	0
587	20231228	092200	7475500	6610	6610	6610	6610	0
588	20231228	092100	7475500	6610	6610	6610	6610	0
589	20231228	092000	7475500	6610	6610	6610	6610	0
590	20231228	091900	7475500	6610	6610	6610	6610	0
591	20231228	091800	7475500	6610	6610	6610	6610	0
592	20231228	091700	7475500	6610	6610	6610	6610	0
593	20231228	091600	7475500	6610	6610	6610	6610	0
594	20231228	091500	7475500	6610	6610	6610	6610	82
595	20231228	091400	6933480	6610	6610	6610	6610	27
596	20231228	091300	6755010	6610	6610	6610	6610	0
597	20231228	091200	6755010	6610	6620	6620	6610	899
598	20231228	091100	804620	6640	6640	6640	6640	0
599	20231228	091000	804620	6640	6640	6640	6640	0
600	20231228	090900	804620	6640	6640	6640	6640	0
601	20231228	090800	804620	6640	6640	6640	6640	0
602	20231228	090700	804620	6640	6640	6640	6640	3
603	20231228	090600	784700	6650	6650	6650	6650	0
604	20231228	090500	784700	6650	6650	6650	6650	0
605	20231228	090400	784700	6650	6650	6650	6650	0
606	20231228	090300	784700	6650	6650	6650	6650	0
607	20231228	090200	784700	6650	6650	6650	6650	0
608	20231228	090100	784700	6650	6650	6650	6650	0
609	20231228	090000	784700	6650	6650	6650	6650	118