KissMeData/361670/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	212200	63071610	5080	5080	5080	5080	322
3	20231228	212100	63071610	5080	5080	5080	5080	0
4	20231228	212000	63071610	5080	5080	5080	5080	0
5	20231228	211900	63071610	5080	5080	5080	5080	0
6	20231228	211800	63071610	5080	5080	5080	5080	0
7	20231228	211700	63071610	5080	5080	5080	5080	0
8	20231228	211600	63071610	5080	5080	5080	5080	0
9	20231228	211500	63071610	5080	5080	5080	5080	0
10	20231228	211400	63071610	5080	5080	5080	5080	0
11	20231228	211300	63071610	5080	5080	5080	5080	0
12	20231228	211200	63071610	5080	5080	5080	5080	0
13	20231228	211100	63071610	5080	5080	5080	5080	0
14	20231228	211000	63071610	5080	5080	5080	5080	0
15	20231228	210900	63071610	5080	5080	5080	5080	0
16	20231228	210800	63071610	5080	5080	5080	5080	0
17	20231228	210700	63071610	5080	5080	5080	5080	0
18	20231228	210600	63071610	5080	5080	5080	5080	0
19	20231228	210500	63071610	5080	5080	5080	5080	0
20	20231228	210400	63071610	5080	5080	5080	5080	0
21	20231228	210300	63071610	5080	5080	5080	5080	0
22	20231228	210200	63071610	5080	5080	5080	5080	0
23	20231228	210100	63071610	5080	5080	5080	5080	0
24	20231228	210000	63071610	5080	5080	5080	5080	0
25	20231228	205900	63071610	5080	5080	5080	5080	0
26	20231228	205800	63071610	5080	5080	5080	5080	0
27	20231228	205700	63071610	5080	5080	5080	5080	0
28	20231228	205600	63071610	5080	5080	5080	5080	0
29	20231228	205500	63071610	5080	5080	5080	5080	0
30	20231228	205400	63071610	5080	5080	5080	5080	0
31	20231228	205300	63071610	5080	5080	5080	5080	0
32	20231228	205200	63071610	5080	5080	5080	5080	322
33	20231228	205100	63071610	5080	5080	5080	5080	0
34	20231228	205000	63071610	5080	5080	5080	5080	0
35	20231228	204900	63071610	5080	5080	5080	5080	0
36	20231228	204800	63071610	5080	5080	5080	5080	0
37	20231228	204700	63071610	5080	5080	5080	5080	0
38	20231228	204600	63071610	5080	5080	5080	5080	0
39	20231228	204500	63071610	5080	5080	5080	5080	0
40	20231228	204400	63071610	5080	5080	5080	5080	0
41	20231228	204300	63071610	5080	5080	5080	5080	0
42	20231228	204200	63071610	5080	5080	5080	5080	0
43	20231228	204100	63071610	5080	5080	5080	5080	0
44	20231228	204000	63071610	5080	5080	5080	5080	0
45	20231228	203900	63071610	5080	5080	5080	5080	0
46	20231228	203800	63071610	5080	5080	5080	5080	0
47	20231228	203700	63071610	5080	5080	5080	5080	0
48	20231228	203600	63071610	5080	5080	5080	5080	0
49	20231228	203500	63071610	5080	5080	5080	5080	0
50	20231228	203400	63071610	5080	5080	5080	5080	0
51	20231228	203300	63071610	5080	5080	5080	5080	0
52	20231228	203200	63071610	5080	5080	5080	5080	0
53	20231228	203100	63071610	5080	5080	5080	5080	0
54	20231228	203000	63071610	5080	5080	5080	5080	0
55	20231228	202900	63071610	5080	5080	5080	5080	0
56	20231228	202800	63071610	5080	5080	5080	5080	0
57	20231228	202700	63071610	5080	5080	5080	5080	0
58	20231228	202600	63071610	5080	5080	5080	5080	0
59	20231228	202500	63071610	5080	5080	5080	5080	0
60	20231228	202400	63071610	5080	5080	5080	5080	0
61	20231228	202300	63071610	5080	5080	5080	5080	0
62	20231228	202200	63071610	5080	5080	5080	5080	322
63	20231228	202100	63071610	5080	5080	5080	5080	0
64	20231228	202000	63071610	5080	5080	5080	5080	0
65	20231228	201900	63071610	5080	5080	5080	5080	0
66	20231228	201800	63071610	5080	5080	5080	5080	0
67	20231228	201700	63071610	5080	5080	5080	5080	0
68	20231228	201600	63071610	5080	5080	5080	5080	0
69	20231228	201500	63071610	5080	5080	5080	5080	0
70	20231228	201400	63071610	5080	5080	5080	5080	0
71	20231228	201300	63071610	5080	5080	5080	5080	0
72	20231228	201200	63071610	5080	5080	5080	5080	0
73	20231228	201100	63071610	5080	5080	5080	5080	0
74	20231228	201000	63071610	5080	5080	5080	5080	0
75	20231228	200900	63071610	5080	5080	5080	5080	0
76	20231228	200800	63071610	5080	5080	5080	5080	0
77	20231228	200700	63071610	5080	5080	5080	5080	0
78	20231228	200600	63071610	5080	5080	5080	5080	0
79	20231228	200500	63071610	5080	5080	5080	5080	0
80	20231228	200400	63071610	5080	5080	5080	5080	0
81	20231228	200300	63071610	5080	5080	5080	5080	0
82	20231228	200200	63071610	5080	5080	5080	5080	0
83	20231228	200100	63071610	5080	5080	5080	5080	0
84	20231228	200000	63071610	5080	5080	5080	5080	0
85	20231228	195900	63071610	5080	5080	5080	5080	0
86	20231228	195800	63071610	5080	5080	5080	5080	0
87	20231228	195700	63071610	5080	5080	5080	5080	0
88	20231228	195600	63071610	5080	5080	5080	5080	0
89	20231228	195500	63071610	5080	5080	5080	5080	0
90	20231228	195400	63071610	5080	5080	5080	5080	0
91	20231228	195300	63071610	5080	5080	5080	5080	0
92	20231228	195200	63071610	5080	5080	5080	5080	322
93	20231228	195100	63071610	5080	5080	5080	5080	0
94	20231228	195000	63071610	5080	5080	5080	5080	0
95	20231228	194900	63071610	5080	5080	5080	5080	0
96	20231228	194800	63071610	5080	5080	5080	5080	0
97	20231228	194700	63071610	5080	5080	5080	5080	0
98	20231228	194600	63071610	5080	5080	5080	5080	0
99	20231228	194500	63071610	5080	5080	5080	5080	0
100	20231228	194400	63071610	5080	5080	5080	5080	0
101	20231228	194300	63071610	5080	5080	5080	5080	0
102	20231228	194200	63071610	5080	5080	5080	5080	0
103	20231228	194100	63071610	5080	5080	5080	5080	0
104	20231228	194000	63071610	5080	5080	5080	5080	0
105	20231228	193900	63071610	5080	5080	5080	5080	0
106	20231228	193800	63071610	5080	5080	5080	5080	0
107	20231228	193700	63071610	5080	5080	5080	5080	0
108	20231228	193600	63071610	5080	5080	5080	5080	0
109	20231228	193500	63071610	5080	5080	5080	5080	0
110	20231228	193400	63071610	5080	5080	5080	5080	0
111	20231228	193300	63071610	5080	5080	5080	5080	0
112	20231228	193200	63071610	5080	5080	5080	5080	0
113	20231228	193100	63071610	5080	5080	5080	5080	0
114	20231228	193000	63071610	5080	5080	5080	5080	0
115	20231228	192900	63071610	5080	5080	5080	5080	0
116	20231228	192800	63071610	5080	5080	5080	5080	0
117	20231228	192700	63071610	5080	5080	5080	5080	0
118	20231228	192600	63071610	5080	5080	5080	5080	0
119	20231228	192500	63071610	5080	5080	5080	5080	0
120	20231228	192400	63071610	5080	5080	5080	5080	0
121	20231228	192300	63071610	5080	5080	5080	5080	0
122	20231228	192200	63071610	5080	5080	5080	5080	322
123	20231228	192100	63071610	5080	5080	5080	5080	0
124	20231228	192000	63071610	5080	5080	5080	5080	0
125	20231228	191900	63071610	5080	5080	5080	5080	0
126	20231228	191800	63071610	5080	5080	5080	5080	0
127	20231228	191700	63071610	5080	5080	5080	5080	0
128	20231228	191600	63071610	5080	5080	5080	5080	0
129	20231228	191500	63071610	5080	5080	5080	5080	0
130	20231228	191400	63071610	5080	5080	5080	5080	0
131	20231228	191300	63071610	5080	5080	5080	5080	0
132	20231228	191200	63071610	5080	5080	5080	5080	0
133	20231228	191100	63071610	5080	5080	5080	5080	0
134	20231228	191000	63071610	5080	5080	5080	5080	0
135	20231228	190900	63071610	5080	5080	5080	5080	0
136	20231228	190800	63071610	5080	5080	5080	5080	0
137	20231228	190700	63071610	5080	5080	5080	5080	0
138	20231228	190600	63071610	5080	5080	5080	5080	0
139	20231228	190500	63071610	5080	5080	5080	5080	0
140	20231228	190400	63071610	5080	5080	5080	5080	0
141	20231228	190300	63071610	5080	5080	5080	5080	0
142	20231228	190200	63071610	5080	5080	5080	5080	0
143	20231228	190100	63071610	5080	5080	5080	5080	0
144	20231228	190000	63071610	5080	5080	5080	5080	0
145	20231228	185900	63071610	5080	5080	5080	5080	0
146	20231228	185800	63071610	5080	5080	5080	5080	0
147	20231228	185700	63071610	5080	5080	5080	5080	0
148	20231228	185600	63071610	5080	5080	5080	5080	0
149	20231228	185500	63071610	5080	5080	5080	5080	0
150	20231228	185400	63071610	5080	5080	5080	5080	0
151	20231228	185300	63071610	5080	5080	5080	5080	0
152	20231228	185200	63071610	5080	5080	5080	5080	322
153	20231228	185100	63071610	5080	5080	5080	5080	0
154	20231228	185000	63071610	5080	5080	5080	5080	0
155	20231228	184900	63071610	5080	5080	5080	5080	0
156	20231228	184800	63071610	5080	5080	5080	5080	0
157	20231228	184700	63071610	5080	5080	5080	5080	0
158	20231228	184600	63071610	5080	5080	5080	5080	0
159	20231228	184500	63071610	5080	5080	5080	5080	0
160	20231228	184400	63071610	5080	5080	5080	5080	0
161	20231228	184300	63071610	5080	5080	5080	5080	0
162	20231228	184200	63071610	5080	5080	5080	5080	0
163	20231228	184100	63071610	5080	5080	5080	5080	0
164	20231228	184000	63071610	5080	5080	5080	5080	0
165	20231228	183900	63071610	5080	5080	5080	5080	0
166	20231228	183800	63071610	5080	5080	5080	5080	0
167	20231228	183700	63071610	5080	5080	5080	5080	0
168	20231228	183600	63071610	5080	5080	5080	5080	0
169	20231228	183500	63071610	5080	5080	5080	5080	0
170	20231228	183400	63071610	5080	5080	5080	5080	0
171	20231228	183300	63071610	5080	5080	5080	5080	0
172	20231228	183200	63071610	5080	5080	5080	5080	0
173	20231228	183100	63071610	5080	5080	5080	5080	0
174	20231228	183000	63071610	5080	5080	5080	5080	0
175	20231228	182900	63071610	5080	5080	5080	5080	0
176	20231228	182800	63071610	5080	5080	5080	5080	0
177	20231228	182700	63071610	5080	5080	5080	5080	0
178	20231228	182600	63071610	5080	5080	5080	5080	0
179	20231228	182500	63071610	5080	5080	5080	5080	0
180	20231228	182400	63071610	5080	5080	5080	5080	0
181	20231228	182300	63071610	5080	5080	5080	5080	0
182	20231228	182200	63071610	5080	5080	5080	5080	322
183	20231228	182100	63071610	5080	5080	5080	5080	0
184	20231228	182000	63071610	5080	5080	5080	5080	0
185	20231228	181900	63071610	5080	5080	5080	5080	0
186	20231228	181800	63071610	5080	5080	5080	5080	0
187	20231228	181700	63071610	5080	5080	5080	5080	0
188	20231228	181600	63071610	5080	5080	5080	5080	0
189	20231228	181500	63071610	5080	5080	5080	5080	0
190	20231228	181400	63071610	5080	5080	5080	5080	0
191	20231228	181300	63071610	5080	5080	5080	5080	0
192	20231228	181200	63071610	5080	5080	5080	5080	0
193	20231228	181100	63071610	5080	5080	5080	5080	0
194	20231228	181000	63071610	5080	5080	5080	5080	0
195	20231228	180900	63071610	5080	5080	5080	5080	0
196	20231228	180800	63071610	5080	5080	5080	5080	0
197	20231228	180700	63071610	5080	5080	5080	5080	0
198	20231228	180600	63071610	5080	5080	5080	5080	0
199	20231228	180500	63071610	5080	5080	5080	5080	0
200	20231228	180400	63071610	5080	5080	5080	5080	0
201	20231228	180300	63071610	5080	5080	5080	5080	0
202	20231228	180200	63071610	5080	5080	5080	5080	0
203	20231228	180100	63071610	5080	5080	5080	5080	0
204	20231228	180000	63071610	5080	5080	5080	5080	0
205	20231228	175900	63071610	5080	5080	5080	5080	0
206	20231228	175800	63071610	5080	5080	5080	5080	0
207	20231228	175700	63071610	5080	5080	5080	5080	0
208	20231228	175600	63071610	5080	5080	5080	5080	0
209	20231228	175500	63071610	5080	5080	5080	5080	0
210	20231228	175400	63071610	5080	5080	5080	5080	0
211	20231228	175300	63071610	5080	5080	5080	5080	0
212	20231228	175200	63071610	5080	5080	5080	5080	322
213	20231228	175100	63071610	5080	5080	5080	5080	0
214	20231228	175000	63071610	5080	5080	5080	5080	0
215	20231228	174900	63071610	5080	5080	5080	5080	0
216	20231228	174800	63071610	5080	5080	5080	5080	0
217	20231228	174700	63071610	5080	5080	5080	5080	0
218	20231228	174600	63071610	5080	5080	5080	5080	0
219	20231228	174500	63071610	5080	5080	5080	5080	0
220	20231228	174400	63071610	5080	5080	5080	5080	0
221	20231228	174300	63071610	5080	5080	5080	5080	0
222	20231228	174200	63071610	5080	5080	5080	5080	0
223	20231228	174100	63071610	5080	5080	5080	5080	0
224	20231228	174000	63071610	5080	5080	5080	5080	0
225	20231228	173900	63071610	5080	5080	5080	5080	0
226	20231228	173800	63071610	5080	5080	5080	5080	0
227	20231228	173700	63071610	5080	5080	5080	5080	0
228	20231228	173600	63071610	5080	5080	5080	5080	0
229	20231228	173500	63071610	5080	5080	5080	5080	0
230	20231228	173400	63071610	5080	5080	5080	5080	0
231	20231228	173300	63071610	5080	5080	5080	5080	0
232	20231228	173200	63071610	5080	5080	5080	5080	0
233	20231228	173100	63071610	5080	5080	5080	5080	0
234	20231228	173000	63071610	5080	5080	5080	5080	0
235	20231228	172900	63071610	5080	5080	5080	5080	0
236	20231228	172800	63071610	5080	5080	5080	5080	0
237	20231228	172700	63071610	5080	5080	5080	5080	0
238	20231228	172600	63071610	5080	5080	5080	5080	0
239	20231228	172500	63071610	5080	5080	5080	5080	0
240	20231228	172400	63071610	5080	5080	5080	5080	0
241	20231228	172300	63071610	5080	5080	5080	5080	0
242	20231228	172200	63071610	5080	5080	5080	5080	322
243	20231228	172100	63071610	5080	5080	5080	5080	0
244	20231228	172000	63071610	5080	5080	5080	5080	0
245	20231228	171900	63071610	5080	5080	5080	5080	0
246	20231228	171800	63071610	5080	5080	5080	5080	0
247	20231228	171700	63071610	5080	5080	5080	5080	0
248	20231228	171600	63071610	5080	5080	5080	5080	0
249	20231228	171500	63071610	5080	5080	5080	5080	0
250	20231228	171400	63071610	5080	5080	5080	5080	0
251	20231228	171300	63071610	5080	5080	5080	5080	0
252	20231228	171200	63071610	5080	5080	5080	5080	0
253	20231228	171100	63071610	5080	5080	5080	5080	0
254	20231228	171000	63071610	5080	5080	5080	5080	0
255	20231228	170900	63071610	5080	5080	5080	5080	0
256	20231228	170800	63071610	5080	5080	5080	5080	0
257	20231228	170700	63071610	5080	5080	5080	5080	0
258	20231228	170600	63071610	5080	5080	5080	5080	0
259	20231228	170500	63071610	5080	5080	5080	5080	0
260	20231228	170400	63071610	5080	5080	5080	5080	0
261	20231228	170300	63071610	5080	5080	5080	5080	0
262	20231228	170200	63071610	5080	5080	5080	5080	0
263	20231228	170100	63071610	5080	5080	5080	5080	0
264	20231228	170000	63071610	5080	5080	5080	5080	0
265	20231228	165900	63071610	5080	5080	5080	5080	0
266	20231228	165800	63071610	5080	5080	5080	5080	0
267	20231228	165700	63071610	5080	5080	5080	5080	0
268	20231228	165600	63071610	5080	5080	5080	5080	0
269	20231228	165500	63071610	5080	5080	5080	5080	0
270	20231228	165400	63071610	5080	5080	5080	5080	0
271	20231228	165300	63071610	5080	5080	5080	5080	0
272	20231228	165200	63071610	5080	5080	5080	5080	322
273	20231228	165100	63071610	5080	5080	5080	5080	0
274	20231228	165000	63071610	5080	5080	5080	5080	0
275	20231228	164900	63071610	5080	5080	5080	5080	0
276	20231228	164800	63071610	5080	5080	5080	5080	0
277	20231228	164700	63071610	5080	5080	5080	5080	0
278	20231228	164600	63071610	5080	5080	5080	5080	0
279	20231228	164500	63071610	5080	5080	5080	5080	0
280	20231228	164400	63071610	5080	5080	5080	5080	0
281	20231228	164300	63071610	5080	5080	5080	5080	0
282	20231228	164200	63071610	5080	5080	5080	5080	0
283	20231228	164100	63071610	5080	5080	5080	5080	0
284	20231228	164000	63071610	5080	5080	5080	5080	0
285	20231228	163900	63071610	5080	5080	5080	5080	0
286	20231228	163800	63071610	5080	5080	5080	5080	0
287	20231228	163700	63071610	5080	5080	5080	5080	0
288	20231228	163600	63071610	5080	5080	5080	5080	0
289	20231228	163500	63071610	5080	5080	5080	5080	0
290	20231228	163400	63071610	5080	5080	5080	5080	0
291	20231228	163300	63071610	5080	5080	5080	5080	0
292	20231228	163200	63071610	5080	5080	5080	5080	0
293	20231228	163100	63071610	5080	5080	5080	5080	0
294	20231228	163000	63071610	5080	5080	5080	5080	0
295	20231228	162900	63071610	5080	5080	5080	5080	0
296	20231228	162800	63071610	5080	5080	5080	5080	0
297	20231228	162700	63071610	5080	5080	5080	5080	0
298	20231228	162600	63071610	5080	5080	5080	5080	0
299	20231228	162500	63071610	5080	5080	5080	5080	0
300	20231228	162400	63071610	5080	5080	5080	5080	0
301	20231228	162300	63071610	5080	5080	5080	5080	0
302	20231228	162200	63071610	5080	5080	5080	5080	322
303	20231228	162100	63071610	5080	5080	5080	5080	0
304	20231228	162000	63071610	5080	5080	5080	5080	0
305	20231228	161900	63071610	5080	5080	5080	5080	0
306	20231228	161800	63071610	5080	5080	5080	5080	0
307	20231228	161700	63071610	5080	5080	5080	5080	0
308	20231228	161600	63071610	5080	5080	5080	5080	0
309	20231228	161500	63071610	5080	5080	5080	5080	0
310	20231228	161400	63071610	5080	5080	5080	5080	0
311	20231228	161300	63071610	5080	5080	5080	5080	0
312	20231228	161200	63071610	5080	5080	5080	5080	0
313	20231228	161100	63071610	5080	5080	5080	5080	0
314	20231228	161000	63071610	5080	5080	5080	5080	0
315	20231228	160900	63071610	5080	5080	5080	5080	0
316	20231228	160800	63071610	5080	5080	5080	5080	0
317	20231228	160700	63071610	5080	5080	5080	5080	0
318	20231228	160600	63071610	5080	5080	5080	5080	0
319	20231228	160500	63071610	5080	5080	5080	5080	0
320	20231228	160400	63071610	5080	5080	5080	5080	0
321	20231228	160300	63071610	5080	5080	5080	5080	0
322	20231228	160200	63071610	5080	5080	5080	5080	0
323	20231228	160100	63071610	5080	5080	5080	5080	0
324	20231228	160000	63071610	5080	5080	5080	5080	0
325	20231228	155900	63071610	5080	5080	5080	5080	0
326	20231228	155800	63071610	5080	5080	5080	5080	0
327	20231228	155700	63071610	5080	5080	5080	5080	0
328	20231228	155600	63071610	5080	5080	5080	5080	0
329	20231228	155500	63071610	5080	5080	5080	5080	0
330	20231228	155400	63071610	5080	5080	5080	5080	0
331	20231228	155300	63071610	5080	5080	5080	5080	0
332	20231228	155200	63071610	5080	5080	5080	5080	322
333	20231228	155100	63071610	5080	5080	5080	5080	0
334	20231228	155000	63071610	5080	5080	5080	5080	0
335	20231228	154900	63071610	5080	5080	5080	5080	0
336	20231228	154800	63071610	5080	5080	5080	5080	0
337	20231228	154700	63071610	5080	5080	5080	5080	0
338	20231228	154600	63071610	5080	5080	5080	5080	0
339	20231228	154500	63071610	5080	5080	5080	5080	0
340	20231228	154400	63071610	5080	5080	5080	5080	0
341	20231228	154300	63071610	5080	5080	5080	5080	0
342	20231228	154200	63071610	5080	5080	5080	5080	0
343	20231228	154100	63071610	5080	5080	5080	5080	0
344	20231228	154000	63071610	5080	5080	5080	5080	0
345	20231228	153900	63071610	5080	5080	5080	5080	0
346	20231228	153800	63071610	5080	5080	5080	5080	0
347	20231228	153700	63071610	5080	5080	5080	5080	0
348	20231228	153600	63071610	5080	5080	5080	5080	0
349	20231228	153500	63071610	5080	5080	5080	5080	0
350	20231228	153400	63071610	5080	5080	5080	5080	0
351	20231228	153300	63071610	5080	5080	5080	5080	0
352	20231228	153200	63071610	5080	5080	5080	5080	0
353	20231228	153100	63071610	5080	5080	5080	5080	0
354	20231228	153000	63071610	5080	5080	5080	5080	322
355	20231228	152900	61435850	5040	5040	5040	5040	0
356	20231228	152800	61435850	5040	5040	5040	5040	0
357	20231228	152700	61435850	5040	5040	5040	5040	0
358	20231228	152600	61435850	5040	5040	5040	5040	0
359	20231228	152500	61435850	5040	5040	5040	5040	0
360	20231228	152400	61435850	5040	5040	5040	5040	0
361	20231228	152300	61435850	5040	5040	5040	5040	0
362	20231228	152200	61435850	5040	5040	5040	5040	0
363	20231228	152100	61435850	5040	5040	5040	5040	0
364	20231228	152000	61435850	5040	5040	5040	5040	0
365	20231228	151900	61435850	5040	5040	5040	5040	0
366	20231228	151800	61435850	5040	5040	5040	5040	0
367	20231228	151700	61435850	5040	5040	5040	5040	1
368	20231228	151600	61430810	5040	5040	5040	5040	0
369	20231228	151500	61430810	5040	5040	5040	5040	0
370	20231228	151400	61430810	5040	5040	5040	5040	0
371	20231228	151300	61430810	5040	5040	5040	5040	20
372	20231228	151200	61330010	5040	5060	5060	5040	283
373	20231228	151100	59899920	5060	5060	5060	5060	0
374	20231228	151000	59899920	5060	5060	5060	5060	0
375	20231228	150900	59899920	5060	5060	5060	5060	0
376	20231228	150800	59899920	5060	5060	5060	5060	0
377	20231228	150700	59899920	5060	5060	5060	5060	0
378	20231228	150600	59899920	5060	5060	5060	5060	26
379	20231228	150500	59768360	5060	5060	5060	5060	0
380	20231228	150400	59768360	5060	5060	5060	5060	0
381	20231228	150300	59768360	5060	5060	5060	5060	0
382	20231228	150200	59768360	5060	5060	5060	5060	0
383	20231228	150100	59768360	5060	5060	5060	5060	0
384	20231228	150000	59768360	5060	5060	5060	5060	0
385	20231228	145900	59768360	5060	5060	5060	5060	0
386	20231228	145800	59768360	5060	5060	5060	5060	0
387	20231228	145700	59768360	5060	5060	5060	5060	514
388	20231228	145600	57167520	5070	5070	5070	5070	171
389	20231228	145500	56300550	5070	5070	5070	5070	0
390	20231228	145400	56300550	5070	5070	5070	5070	0
391	20231228	145300	56300550	5070	5070	5070	5070	40
392	20231228	145200	56097750	5070	5070	5070	5070	200
393	20231228	145100	55083750	5070	5070	5070	5070	38
394	20231228	145000	54891090	5070	5070	5070	5070	0
395	20231228	144900	54891090	5070	5070	5070	5070	0
396	20231228	144800	54891090	5070	5070	5070	5070	0
397	20231228	144700	54891090	5070	5070	5070	5070	9
398	20231228	144600	54845460	5070	5070	5070	5070	0
399	20231228	144500	54845460	5070	5070	5070	5070	0
400	20231228	144400	54845460	5070	5070	5070	5070	11
401	20231228	144300	54789690	5070	5070	5070	5070	0
402	20231228	144200	54789690	5070	5070	5070	5070	0
403	20231228	144100	54789690	5070	5070	5070	5070	0
404	20231228	144000	54789690	5070	5070	5070	5070	0
405	20231228	143900	54789690	5070	5070	5070	5070	10
406	20231228	143800	54738990	5070	5070	5070	5070	0
407	20231228	143700	54738990	5070	5070	5070	5070	20
408	20231228	143600	54637590	5080	5080	5080	5080	0
409	20231228	143500	54637590	5080	5080	5080	5080	0
410	20231228	143400	54637590	5080	5080	5080	5080	0
411	20231228	143300	54637590	5080	5080	5080	5080	0
412	20231228	143200	54637590	5080	5080	5080	5080	0
413	20231228	143100	54637590	5080	5080	5080	5080	0
414	20231228	143000	54637590	5080	5080	5080	5080	0
415	20231228	142900	54637590	5080	5080	5080	5080	0
416	20231228	142800	54637590	5080	5080	5080	5080	0
417	20231228	142700	54637590	5080	5080	5080	5080	0
418	20231228	142600	54637590	5080	5080	5080	5080	0
419	20231228	142500	54637590	5080	5080	5080	5080	0
420	20231228	142400	54637590	5080	5080	5080	5080	0
421	20231228	142300	54637590	5080	5080	5080	5080	0
422	20231228	142200	54637590	5080	5080	5080	5080	25
423	20231228	142100	54510590	5070	5070	5070	5070	0
424	20231228	142000	54510590	5070	5070	5070	5070	0
425	20231228	141900	54510590	5070	5070	5070	5070	0
426	20231228	141800	54510590	5070	5070	5070	5070	0
427	20231228	141700	54510590	5070	5070	5070	5070	0
428	20231228	141600	54510590	5070	5070	5070	5070	0
429	20231228	141500	54510590	5070	5070	5070	5070	0
430	20231228	141400	54510590	5070	5070	5070	5070	0
431	20231228	141300	54510590	5070	5070	5070	5070	0
432	20231228	141200	54510590	5070	5070	5070	5070	0
433	20231228	141100	54510590	5070	5070	5070	5070	0
434	20231228	141000	54510590	5070	5070	5070	5070	0
435	20231228	140900	54510590	5070	5070	5070	5070	0
436	20231228	140800	54510590	5070	5070	5070	5070	0
437	20231228	140700	54510590	5070	5070	5070	5070	0
438	20231228	140600	54510590	5070	5070	5070	5070	0
439	20231228	140500	54510590	5070	5070	5070	5070	0
440	20231228	140400	54510590	5070	5070	5070	5070	0
441	20231228	140300	54510590	5070	5070	5070	5070	0
442	20231228	140200	54510590	5070	5070	5070	5070	0
443	20231228	140100	54510590	5070	5070	5070	5070	0
444	20231228	140000	54510590	5070	5070	5070	5070	0
445	20231228	135900	54510590	5070	5070	5070	5070	0
446	20231228	135800	54510590	5070	5070	5070	5070	0
447	20231228	135700	54510590	5070	5070	5070	5070	1
448	20231228	135600	54505520	5070	5070	5070	5070	0
449	20231228	135500	54505520	5070	5070	5070	5070	0
450	20231228	135400	54505520	5070	5070	5070	5070	0
451	20231228	135300	54505520	5070	5070	5070	5070	0
452	20231228	135200	54505520	5070	5070	5070	5070	0
453	20231228	135100	54505520	5070	5070	5070	5070	10
454	20231228	135000	54454820	5080	5080	5080	5080	0
455	20231228	134900	54454820	5080	5080	5080	5080	0
456	20231228	134800	54454820	5080	5080	5080	5080	0
457	20231228	134700	54454820	5080	5080	5080	5080	0
458	20231228	134600	54454820	5080	5080	5080	5080	0
459	20231228	134500	54454820	5080	5080	5080	5080	0
460	20231228	134400	54454820	5080	5080	5080	5080	50
461	20231228	134300	54200820	5070	5070	5070	5070	0
462	20231228	134200	54200820	5070	5070	5070	5070	0
463	20231228	134100	54200820	5070	5070	5070	5070	0
464	20231228	134000	54200820	5070	5070	5070	5070	0
465	20231228	133900	54200820	5070	5070	5070	5070	0
466	20231228	133800	54200820	5070	5070	5070	5070	0
467	20231228	133700	54200820	5070	5070	5070	5070	1
468	20231228	133600	54195750	5070	5070	5070	5070	0
469	20231228	133500	54195750	5070	5070	5070	5070	0
470	20231228	133400	54195750	5070	5070	5070	5070	0
471	20231228	133300	54195750	5070	5070	5070	5070	0
472	20231228	133200	54195750	5070	5070	5070	5070	0
473	20231228	133100	54195750	5070	5070	5070	5070	0
474	20231228	133000	54195750	5070	5070	5070	5070	0
475	20231228	132900	54195750	5070	5070	5070	5070	31
476	20231228	132800	54038580	5060	5060	5060	5060	0
477	20231228	132700	54038580	5060	5060	5060	5060	0
478	20231228	132600	54038580	5060	5060	5060	5060	0
479	20231228	132500	54038580	5060	5060	5060	5060	0
480	20231228	132400	54038580	5060	5060	5060	5060	100
481	20231228	132300	53532580	5080	5080	5080	5080	0
482	20231228	132200	53532580	5080	5080	5080	5080	0
483	20231228	132100	53532580	5080	5080	5080	5080	0
484	20231228	132000	53532580	5080	5080	5080	5080	0
485	20231228	131900	53532580	5080	5080	5080	5080	0
486	20231228	131800	53532580	5080	5080	5080	5080	0
487	20231228	131700	53532580	5080	5080	5080	5080	0
488	20231228	131600	53532580	5080	5080	5080	5080	0
489	20231228	131500	53532580	5080	5080	5080	5080	0
490	20231228	131400	53532580	5080	5080	5080	5080	0
491	20231228	131300	53532580	5080	5080	5080	5080	0
492	20231228	131200	53532580	5080	5080	5080	5080	0
493	20231228	131100	53532580	5080	5080	5080	5080	0
494	20231228	131000	53532580	5080	5080	5080	5080	13
495	20231228	130900	53466540	5080	5080	5080	5080	0
496	20231228	130800	53466540	5080	5080	5080	5080	0
497	20231228	130700	53466540	5080	5080	5080	5080	0
498	20231228	130600	53466540	5080	5080	5080	5080	0
499	20231228	130500	53466540	5080	5080	5080	5080	0
500	20231228	130400	53466540	5080	5080	5080	5080	0
501	20231228	130300	53466540	5080	5080	5080	5080	0
502	20231228	130200	53466540	5080	5080	5080	5080	0
503	20231228	130100	53466540	5080	5080	5080	5080	0
504	20231228	130000	53466540	5080	5080	5080	5080	0
505	20231228	125900	53466540	5080	5050	5080	5050	89
506	20231228	125800	53015590	5050	5050	5050	5050	0
507	20231228	125700	53015590	5050	5050	5050	5050	0
508	20231228	125600	53015590	5050	5050	5050	5050	0
509	20231228	125500	53015590	5050	5050	5050	5050	0
510	20231228	125400	53015590	5050	5050	5050	5050	0
511	20231228	125300	53015590	5050	5050	5050	5050	0
512	20231228	125200	53015590	5050	5050	5050	5050	0
513	20231228	125100	53015590	5050	5040	5050	5040	8
514	20231228	125000	52975260	5040	5040	5040	5040	0
515	20231228	124900	52975260	5040	5040	5040	5040	0
516	20231228	124800	52975260	5040	5040	5040	5040	0
517	20231228	124700	52975260	5040	5040	5040	5040	1
518	20231228	124600	52970220	5040	5040	5040	5040	0
519	20231228	124500	52970220	5040	5040	5040	5040	0
520	20231228	124400	52970220	5040	5040	5040	5040	0
521	20231228	124300	52970220	5040	5040	5040	5040	0
522	20231228	124200	52970220	5040	5040	5040	5040	0
523	20231228	124100	52970220	5040	5040	5040	5040	1
524	20231228	124000	52965180	5050	5050	5050	5050	0
525	20231228	123900	52965180	5050	5050	5050	5050	0
526	20231228	123800	52965180	5050	5050	5050	5050	0
527	20231228	123700	52965180	5050	5050	5050	5050	0
528	20231228	123600	52965180	5050	5050	5050	5050	1
529	20231228	123500	52960130	5050	5050	5050	5050	1
530	20231228	123400	52955080	5050	5050	5050	5050	0
531	20231228	123300	52955080	5050	5050	5050	5050	0
532	20231228	123200	52955080	5050	5050	5050	5050	0
533	20231228	123100	52955080	5050	5050	5050	5050	0
534	20231228	123000	52955080	5050	5050	5050	5050	0
535	20231228	122900	52955080	5050	5050	5050	5050	0
536	20231228	122800	52955080	5050	5050	5050	5050	132
537	20231228	122700	52288480	5050	5050	5050	5050	0
538	20231228	122600	52288480	5050	5050	5050	5050	0
539	20231228	122500	52288480	5050	5050	5050	5050	0
540	20231228	122400	52288480	5050	5050	5050	5050	0
541	20231228	122300	52288480	5050	5050	5050	5050	10
542	20231228	122200	52237980	5080	5080	5080	5080	0
543	20231228	122100	52237980	5080	5080	5080	5080	0
544	20231228	122000	52237980	5080	5080	5080	5080	0
545	20231228	121900	52237980	5080	5080	5080	5080	0
546	20231228	121800	52237980	5080	5080	5080	5080	0
547	20231228	121700	52237980	5080	5080	5080	5080	0
548	20231228	121600	52237980	5080	5080	5080	5080	0
549	20231228	121500	52237980	5080	5080	5080	5080	0
550	20231228	121400	52237980	5080	5080	5080	5080	0
551	20231228	121300	52237980	5080	5080	5080	5080	0
552	20231228	121200	52237980	5080	5080	5080	5080	0
553	20231228	121100	52237980	5080	5080	5080	5080	0
554	20231228	121000	52237980	5080	5080	5080	5080	0
555	20231228	120900	52237980	5080	5080	5080	5080	0
556	20231228	120800	52237980	5080	5080	5080	5080	0
557	20231228	120700	52237980	5080	5080	5080	5080	0
558	20231228	120600	52237980	5080	5080	5080	5080	0
559	20231228	120500	52237980	5080	5080	5080	5080	0
560	20231228	120400	52237980	5080	5080	5080	5080	1
561	20231228	120300	52232900	5080	5080	5080	5080	0
562	20231228	120200	52232900	5080	5080	5080	5080	0
563	20231228	120100	52232900	5080	5080	5080	5080	394
564	20231228	120000	50231380	5080	5080	5080	5080	0
565	20231228	115900	50231380	5080	5080	5080	5080	0
566	20231228	115800	50231380	5080	5080	5080	5080	449
567	20231228	115700	47950460	5080	5080	5080	5080	0
568	20231228	115600	47950460	5080	5080	5080	5080	0
569	20231228	115500	47950460	5080	5080	5080	5080	0
570	20231228	115400	47950460	5080	5080	5080	5080	32
571	20231228	115300	47787900	5080	5080	5080	5080	0
572	20231228	115200	47787900	5080	5080	5080	5080	0
573	20231228	115100	47787900	5080	5080	5080	5080	0
574	20231228	115000	47787900	5080	5080	5080	5080	0
575	20231228	114900	47787900	5080	5080	5080	5080	0
576	20231228	114800	47787900	5080	5080	5080	5080	0
577	20231228	114700	47787900	5080	5070	5080	5070	8142
578	20231228	114600	6426590	5050	5050	5050	5050	6
579	20231228	114500	6396290	5070	5070	5070	5070	0
580	20231228	114400	6396290	5070	5070	5070	5070	0
581	20231228	114300	6396290	5070	5070	5070	5070	0
582	20231228	114200	6396290	5070	5070	5070	5070	0
583	20231228	114100	6396290	5070	5070	5070	5070	0
584	20231228	114000	6396290	5070	5070	5070	5070	0
585	20231228	113900	6396290	5070	5070	5070	5070	0
586	20231228	113800	6396290	5070	5070	5070	5070	0
587	20231228	113700	6396290	5070	5070	5070	5070	0
588	20231228	113600	6396290	5070	5070	5070	5070	0
589	20231228	113500	6396290	5070	5070	5070	5070	2
590	20231228	113400	6386150	5050	5050	5050	5050	0
591	20231228	113300	6386150	5050	5050	5050	5050	0
592	20231228	113200	6386150	5050	5050	5050	5050	0
593	20231228	113100	6386150	5050	5050	5050	5050	2
594	20231228	113000	6376050	5030	5030	5030	5030	0
595	20231228	112900	6376050	5030	5030	5030	5030	0
596	20231228	112800	6376050	5030	5030	5030	5030	1
597	20231228	112700	6371020	5050	5050	5050	5050	0
598	20231228	112600	6371020	5050	5050	5050	5050	0
599	20231228	112500	6371020	5050	5050	5050	5050	0
600	20231228	112400	6371020	5050	5050	5050	5050	29
601	20231228	112300	6224570	5050	5050	5050	5050	0
602	20231228	112200	6224570	5050	5050	5050	5050	0
603	20231228	112100	6224570	5050	5050	5050	5050	0
604	20231228	112000	6224570	5050	5050	5050	5050	0
605	20231228	111900	6224570	5050	5050	5050	5050	0
606	20231228	111800	6224570	5050	5050	5050	5050	0
607	20231228	111700	6224570	5050	5050	5050	5050	0
608	20231228	111600	6224570	5050	5050	5050	5050	0
609	20231228	111500	6224570	5050	5050	5050	5050	0
610	20231228	111400	6224570	5050	5050	5050	5050	0
611	20231228	111300	6224570	5050	5050	5050	5050	0
612	20231228	111200	6224570	5050	5050	5050	5050	0
613	20231228	111100	6224570	5050	5050	5050	5050	0
614	20231228	111000	6224570	5050	5050	5050	5050	0
615	20231228	110900	6224570	5050	5050	5050	5050	0
616	20231228	110800	6224570	5050	5050	5050	5050	0
617	20231228	110700	6224570	5050	5050	5050	5050	0
618	20231228	110600	6224570	5050	5050	5050	5050	0
619	20231228	110500	6224570	5050	5050	5050	5050	2
620	20231228	110400	6214470	5020	5020	5020	5020	0
621	20231228	110300	6214470	5020	5020	5020	5020	0
622	20231228	110200	6214470	5020	5020	5020	5020	0
623	20231228	110100	6214470	5020	5020	5020	5020	0
624	20231228	110000	6214470	5020	5020	5020	5020	0
625	20231228	105900	6214470	5020	5020	5020	5020	0
626	20231228	105800	6214470	5020	5020	5020	5020	0
627	20231228	105700	6214470	5020	5020	5020	5020	0
628	20231228	105600	6214470	5020	5020	5020	5020	0
629	20231228	105500	6214470	5020	5020	5020	5020	0
630	20231228	105400	6214470	5020	5020	5020	5020	0
631	20231228	105300	6214470	5020	5020	5020	5020	0
632	20231228	105200	6214470	5020	5020	5020	5020	0
633	20231228	105100	6214470	5020	5020	5020	5020	0
634	20231228	105000	6214470	5020	5020	5020	5020	0
635	20231228	104900	6214470	5020	5020	5020	5020	0
636	20231228	104800	6214470	5020	5020	5020	5020	0
637	20231228	104700	6214470	5020	5020	5020	5020	0
638	20231228	104600	6214470	5020	5020	5020	5020	0
639	20231228	104500	6214470	5020	5020	5020	5020	0
640	20231228	104400	6214470	5020	5020	5020	5020	0
641	20231228	104300	6214470	5020	5020	5020	5020	1
642	20231228	104200	6209450	5020	5020	5020	5020	0
643	20231228	104100	6209450	5020	5020	5020	5020	0
644	20231228	104000	6209450	5020	5020	5020	5020	0
645	20231228	103900	6209450	5020	5020	5020	5020	0
646	20231228	103800	6209450	5020	5020	5020	5020	0
647	20231228	103700	6209450	5020	5020	5020	5020	0
648	20231228	103600	6209450	5020	5020	5020	5020	0
649	20231228	103500	6209450	5020	5020	5020	5020	13
650	20231228	103400	6144190	5020	5020	5020	5020	0
651	20231228	103300	6144190	5020	5020	5020	5020	0
652	20231228	103200	6144190	5020	5020	5020	5020	0
653	20231228	103100	6144190	5020	5020	5020	5020	37
654	20231228	103000	5958450	5020	5020	5020	5020	0
655	20231228	102900	5958450	5020	5030	5030	5020	42
656	20231228	102800	5747410	5030	5030	5030	5030	0
657	20231228	102700	5747410	5030	5030	5030	5030	0
658	20231228	102600	5747410	5030	5030	5030	5030	0
659	20231228	102500	5747410	5030	5030	5030	5030	13
660	20231228	102400	5682020	5070	5070	5070	5070	0
661	20231228	102300	5682020	5070	5070	5070	5070	0
662	20231228	102200	5682020	5070	5070	5070	5070	0
663	20231228	102100	5682020	5070	5070	5070	5070	0
664	20231228	102000	5682020	5070	5070	5070	5070	0
665	20231228	101900	5682020	5070	5070	5070	5070	0
666	20231228	101800	5682020	5070	5070	5070	5070	0
667	20231228	101700	5682020	5070	5070	5070	5070	0
668	20231228	101600	5682020	5070	5070	5070	5070	0
669	20231228	101500	5682020	5070	5070	5070	5070	0
670	20231228	101400	5682020	5070	5070	5070	5070	0
671	20231228	101300	5682020	5070	5070	5070	5070	5
672	20231228	101200	5656670	5030	5030	5030	5030	0
673	20231228	101100	5656670	5030	5030	5030	5030	0
674	20231228	101000	5656670	5030	5030	5030	5030	0
675	20231228	100900	5656670	5030	5030	5030	5030	0
676	20231228	100800	5656670	5030	5030	5030	5030	0
677	20231228	100700	5656670	5030	5030	5030	5030	0
678	20231228	100600	5656670	5030	5030	5030	5030	0
679	20231228	100500	5656670	5030	5030	5030	5030	7
680	20231228	100400	5621460	5030	5030	5030	5030	0
681	20231228	100300	5621460	5030	5030	5030	5030	0
682	20231228	100200	5621460	5030	5030	5030	5030	20
683	20231228	100100	5520860	5030	5030	5030	5030	0
684	20231228	100000	5520860	5030	5040	5040	5030	162
685	20231228	095900	4705390	5040	5040	5040	5040	0
686	20231228	095800	4705390	5040	5040	5040	5040	0
687	20231228	095700	4705390	5040	5040	5040	5040	0
688	20231228	095600	4705390	5040	5070	5070	5040	200
689	20231228	095500	3695090	5070	5070	5070	5070	0
690	20231228	095400	3695090	5070	5080	5080	5070	159
691	20231228	095300	2887990	5080	5080	5080	5080	0
692	20231228	095200	2887990	5080	5070	5080	5070	4
693	20231228	095100	2867680	5050	5050	5050	5050	0
694	20231228	095000	2867680	5050	5050	5050	5050	0
695	20231228	094900	2867680	5050	5050	5050	5050	0
696	20231228	094800	2867680	5050	5050	5050	5050	0
697	20231228	094700	2867680	5050	5050	5050	5050	0
698	20231228	094600	2867680	5050	5050	5050	5050	0
699	20231228	094500	2867680	5050	5050	5050	5050	0
700	20231228	094400	2867680	5050	5050	5050	5050	0
701	20231228	094300	2867680	5050	5050	5050	5050	0
702	20231228	094200	2867680	5050	5050	5050	5050	0
703	20231228	094100	2867680	5050	5050	5050	5050	0
704	20231228	094000	2867680	5050	5050	5050	5050	0
705	20231228	093900	2867680	5050	5050	5050	5050	0
706	20231228	093800	2867680	5050	5050	5050	5050	0
707	20231228	093700	2867680	5050	5050	5050	5050	0
708	20231228	093600	2867680	5050	5050	5050	5050	0
709	20231228	093500	2867680	5050	5050	5050	5050	1
710	20231228	093400	2862630	5060	5060	5060	5060	3
711	20231228	093300	2847450	5060	5060	5060	5060	0
712	20231228	093200	2847450	5060	5060	5060	5060	0
713	20231228	093100	2847450	5060	5060	5060	5060	1
714	20231228	093000	2842390	5060	5060	5060	5060	0
715	20231228	092900	2842390	5060	5060	5060	5060	0
716	20231228	092800	2842390	5060	5060	5060	5060	0
717	20231228	092700	2842390	5060	5060	5060	5060	3
718	20231228	092600	2827210	5070	5060	5070	5060	219
719	20231228	092500	1716890	5040	5040	5040	5040	41
720	20231228	092400	1510250	5030	5030	5030	5030	0
721	20231228	092300	1510250	5030	5030	5030	5030	0
722	20231228	092200	1510250	5030	5030	5030	5030	0
723	20231228	092100	1510250	5030	5060	5060	5030	30
724	20231228	092000	1358750	5120	5120	5120	5120	0
725	20231228	091900	1358750	5120	5120	5120	5120	0
726	20231228	091800	1358750	5120	5120	5120	5120	0
727	20231228	091700	1358750	5120	5120	5120	5120	0
728	20231228	091600	1358750	5120	5120	5120	5120	3
729	20231228	091500	1343390	5120	5120	5120	5120	2
730	20231228	091400	1333150	5120	5120	5120	5120	2
731	20231228	091300	1322910	5120	5120	5120	5120	4
732	20231228	091200	1302430	5120	5120	5120	5120	3
733	20231228	091100	1287070	5120	5130	5130	5120	2
734	20231228	091000	1276820	5120	5120	5120	5120	5
735	20231228	090900	1251220	5120	5120	5120	5120	2
736	20231228	090800	1240980	5120	5120	5120	5120	2
737	20231228	090700	1230740	5120	5120	5120	5120	1
738	20231228	090600	1225620	5120	5120	5120	5120	3
739	20231228	090500	1210260	5120	5120	5120	5120	1
740	20231228	090400	1205140	5120	5120	5120	5120	2
741	20231228	090300	1194900	5120	5120	5120	5120	28
742	20231228	090200	1051540	5120	5120	5120	5120	2
743	20231228	090100	1041300	5120	5120	5120	5120	7
744	20231228	090000	1005460	5120	5130	5130	5120	196