KissMeData/004490/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	184300	2826551300	58200	58200	58200	58200	4130
3	20231228	184200	2826551300	58200	58200	58200	58200	0
4	20231228	184100	2826551300	58200	58200	58200	58200	0
5	20231228	184000	2826551300	58200	58200	58200	58200	0
6	20231228	183900	2826551300	58200	58200	58200	58200	0
7	20231228	183800	2826551300	58200	58200	58200	58200	0
8	20231228	183700	2826551300	58200	58200	58200	58200	0
9	20231228	183600	2826551300	58200	58200	58200	58200	0
10	20231228	183500	2826551300	58200	58200	58200	58200	0
11	20231228	183400	2826551300	58200	58200	58200	58200	0
12	20231228	183300	2826551300	58200	58200	58200	58200	0
13	20231228	183200	2826551300	58200	58200	58200	58200	0
14	20231228	183100	2826551300	58200	58200	58200	58200	0
15	20231228	183000	2826551300	58200	58200	58200	58200	0
16	20231228	182900	2826551300	58200	58200	58200	58200	0
17	20231228	182800	2826551300	58200	58200	58200	58200	0
18	20231228	182700	2826551300	58200	58200	58200	58200	0
19	20231228	182600	2826551300	58200	58200	58200	58200	0
20	20231228	182500	2826551300	58200	58200	58200	58200	0
21	20231228	182400	2826551300	58200	58200	58200	58200	0
22	20231228	182300	2826551300	58200	58200	58200	58200	0
23	20231228	182200	2826551300	58200	58200	58200	58200	0
24	20231228	182100	2826551300	58200	58200	58200	58200	0
25	20231228	182000	2826551300	58200	58200	58200	58200	0
26	20231228	181900	2826551300	58200	58200	58200	58200	0
27	20231228	181800	2826551300	58200	58200	58200	58200	0
28	20231228	181700	2826551300	58200	58200	58200	58200	0
29	20231228	181600	2826551300	58200	58200	58200	58200	0
30	20231228	181500	2826551300	58200	58200	58200	58200	0
31	20231228	181400	2826551300	58200	58200	58200	58200	0
32	20231228	181300	2826551300	58200	58200	58200	58200	4130
33	20231228	181200	2826551300	58200	58200	58200	58200	0
34	20231228	181100	2826551300	58200	58200	58200	58200	0
35	20231228	181000	2826551300	58200	58200	58200	58200	0
36	20231228	180900	2826551300	58200	58200	58200	58200	0
37	20231228	180800	2826551300	58200	58200	58200	58200	0
38	20231228	180700	2826551300	58200	58200	58200	58200	0
39	20231228	180600	2826551300	58200	58200	58200	58200	0
40	20231228	180500	2826551300	58200	58200	58200	58200	0
41	20231228	180400	2826551300	58200	58200	58200	58200	0
42	20231228	180300	2826551300	58200	58200	58200	58200	0
43	20231228	180200	2826551300	58200	58200	58200	58200	0
44	20231228	180100	2826551300	58200	58200	58200	58200	0
45	20231228	180000	2826551300	58200	58200	58200	58200	0
46	20231228	175900	2826551300	58200	58200	58200	58200	0
47	20231228	175800	2826551300	58200	58200	58200	58200	0
48	20231228	175700	2826551300	58200	58200	58200	58200	0
49	20231228	175600	2826551300	58200	58200	58200	58200	0
50	20231228	175500	2826551300	58200	58200	58200	58200	0
51	20231228	175400	2826551300	58200	58200	58200	58200	0
52	20231228	175300	2826551300	58200	58200	58200	58200	0
53	20231228	175200	2826551300	58200	58200	58200	58200	0
54	20231228	175100	2826551300	58200	58200	58200	58200	0
55	20231228	175000	2826551300	58200	58200	58200	58200	0
56	20231228	174900	2826551300	58200	58200	58200	58200	0
57	20231228	174800	2826551300	58200	58200	58200	58200	0
58	20231228	174700	2826551300	58200	58200	58200	58200	0
59	20231228	174600	2826551300	58200	58200	58200	58200	0
60	20231228	174500	2826551300	58200	58200	58200	58200	0
61	20231228	174400	2826551300	58200	58200	58200	58200	0
62	20231228	174300	2826551300	58200	58200	58200	58200	4130
63	20231228	174200	2826551300	58200	58200	58200	58200	0
64	20231228	174100	2826551300	58200	58200	58200	58200	0
65	20231228	174000	2826551300	58200	58200	58200	58200	0
66	20231228	173900	2826551300	58200	58200	58200	58200	0
67	20231228	173800	2826551300	58200	58200	58200	58200	0
68	20231228	173700	2826551300	58200	58200	58200	58200	0
69	20231228	173600	2826551300	58200	58200	58200	58200	0
70	20231228	173500	2826551300	58200	58200	58200	58200	0
71	20231228	173400	2826551300	58200	58200	58200	58200	0
72	20231228	173300	2826551300	58200	58200	58200	58200	0
73	20231228	173200	2826551300	58200	58200	58200	58200	0
74	20231228	173100	2826551300	58200	58200	58200	58200	0
75	20231228	173000	2826551300	58200	58200	58200	58200	0
76	20231228	172900	2826551300	58200	58200	58200	58200	0
77	20231228	172800	2826551300	58200	58200	58200	58200	0
78	20231228	172700	2826551300	58200	58200	58200	58200	0
79	20231228	172600	2826551300	58200	58200	58200	58200	0
80	20231228	172500	2826551300	58200	58200	58200	58200	0
81	20231228	172400	2826551300	58200	58200	58200	58200	0
82	20231228	172300	2826551300	58200	58200	58200	58200	0
83	20231228	172200	2826551300	58200	58200	58200	58200	0
84	20231228	172100	2826551300	58200	58200	58200	58200	0
85	20231228	172000	2826551300	58200	58200	58200	58200	0
86	20231228	171900	2826551300	58200	58200	58200	58200	0
87	20231228	171800	2826551300	58200	58200	58200	58200	0
88	20231228	171700	2826551300	58200	58200	58200	58200	0
89	20231228	171600	2826551300	58200	58200	58200	58200	0
90	20231228	171500	2826551300	58200	58200	58200	58200	0
91	20231228	171400	2826551300	58200	58200	58200	58200	0
92	20231228	171300	2826551300	58200	58200	58200	58200	4130
93	20231228	171200	2826551300	58200	58200	58200	58200	0
94	20231228	171100	2826551300	58200	58200	58200	58200	0
95	20231228	171000	2826551300	58200	58200	58200	58200	0
96	20231228	170900	2826551300	58200	58200	58200	58200	0
97	20231228	170800	2826551300	58200	58200	58200	58200	0
98	20231228	170700	2826551300	58200	58200	58200	58200	0
99	20231228	170600	2826551300	58200	58200	58200	58200	0
100	20231228	170500	2826551300	58200	58200	58200	58200	0
101	20231228	170400	2826551300	58200	58200	58200	58200	0
102	20231228	170300	2826551300	58200	58200	58200	58200	0
103	20231228	170200	2826551300	58200	58200	58200	58200	0
104	20231228	170100	2826551300	58200	58200	58200	58200	0
105	20231228	170000	2826551300	58200	58200	58200	58200	0
106	20231228	165900	2826551300	58200	58200	58200	58200	0
107	20231228	165800	2826551300	58200	58200	58200	58200	0
108	20231228	165700	2826551300	58200	58200	58200	58200	0
109	20231228	165600	2826551300	58200	58200	58200	58200	0
110	20231228	165500	2826551300	58200	58200	58200	58200	0
111	20231228	165400	2826551300	58200	58200	58200	58200	0
112	20231228	165300	2826551300	58200	58200	58200	58200	0
113	20231228	165200	2826551300	58200	58200	58200	58200	0
114	20231228	165100	2826551300	58200	58200	58200	58200	0
115	20231228	165000	2826551300	58200	58200	58200	58200	0
116	20231228	164900	2826551300	58200	58200	58200	58200	0
117	20231228	164800	2826551300	58200	58200	58200	58200	0
118	20231228	164700	2826551300	58200	58200	58200	58200	0
119	20231228	164600	2826551300	58200	58200	58200	58200	0
120	20231228	164500	2826551300	58200	58200	58200	58200	0
121	20231228	164400	2826551300	58200	58200	58200	58200	0
122	20231228	164300	2826551300	58200	58200	58200	58200	4130
123	20231228	164200	2826551300	58200	58200	58200	58200	0
124	20231228	164100	2826551300	58200	58200	58200	58200	0
125	20231228	164000	2826551300	58200	58200	58200	58200	0
126	20231228	163900	2826551300	58200	58200	58200	58200	0
127	20231228	163800	2826551300	58200	58200	58200	58200	0
128	20231228	163700	2826551300	58200	58200	58200	58200	0
129	20231228	163600	2826551300	58200	58200	58200	58200	0
130	20231228	163500	2826551300	58200	58200	58200	58200	0
131	20231228	163400	2826551300	58200	58200	58200	58200	0
132	20231228	163300	2826551300	58200	58200	58200	58200	0
133	20231228	163200	2826551300	58200	58200	58200	58200	0
134	20231228	163100	2826551300	58200	58200	58200	58200	0
135	20231228	163000	2826551300	58200	58200	58200	58200	0
136	20231228	162900	2826551300	58200	58200	58200	58200	0
137	20231228	162800	2826551300	58200	58200	58200	58200	0
138	20231228	162700	2826551300	58200	58200	58200	58200	0
139	20231228	162600	2826551300	58200	58200	58200	58200	0
140	20231228	162500	2826551300	58200	58200	58200	58200	0
141	20231228	162400	2826551300	58200	58200	58200	58200	0
142	20231228	162300	2826551300	58200	58200	58200	58200	0
143	20231228	162200	2826551300	58200	58200	58200	58200	0
144	20231228	162100	2826551300	58200	58200	58200	58200	0
145	20231228	162000	2826551300	58200	58200	58200	58200	0
146	20231228	161900	2826551300	58200	58200	58200	58200	0
147	20231228	161800	2826551300	58200	58200	58200	58200	0
148	20231228	161700	2826551300	58200	58200	58200	58200	0
149	20231228	161600	2826551300	58200	58200	58200	58200	0
150	20231228	161500	2826551300	58200	58200	58200	58200	0
151	20231228	161400	2826551300	58200	58200	58200	58200	0
152	20231228	161300	2826551300	58200	58200	58200	58200	4130
153	20231228	161200	2826551300	58200	58200	58200	58200	0
154	20231228	161100	2826551300	58200	58200	58200	58200	0
155	20231228	161000	2826551300	58200	58200	58200	58200	0
156	20231228	160900	2826551300	58200	58200	58200	58200	0
157	20231228	160800	2826551300	58200	58200	58200	58200	0
158	20231228	160700	2826551300	58200	58200	58200	58200	0
159	20231228	160600	2826551300	58200	58200	58200	58200	0
160	20231228	160500	2826551300	58200	58200	58200	58200	0
161	20231228	160400	2826551300	58200	58200	58200	58200	0
162	20231228	160300	2826551300	58200	58200	58200	58200	0
163	20231228	160200	2826551300	58200	58200	58200	58200	0
164	20231228	160100	2826551300	58200	58200	58200	58200	0
165	20231228	160000	2826551300	58200	58200	58200	58200	0
166	20231228	155900	2826551300	58200	58200	58200	58200	0
167	20231228	155800	2826551300	58200	58200	58200	58200	0
168	20231228	155700	2826551300	58200	58200	58200	58200	0
169	20231228	155600	2826551300	58200	58200	58200	58200	0
170	20231228	155500	2826551300	58200	58200	58200	58200	0
171	20231228	155400	2826551300	58200	58200	58200	58200	0
172	20231228	155300	2826551300	58200	58200	58200	58200	0
173	20231228	155200	2826551300	58200	58200	58200	58200	0
174	20231228	155100	2826551300	58200	58200	58200	58200	0
175	20231228	155000	2826551300	58200	58200	58200	58200	0
176	20231228	154900	2826551300	58200	58200	58200	58200	0
177	20231228	154800	2826551300	58200	58200	58200	58200	0
178	20231228	154700	2826551300	58200	58200	58200	58200	0
179	20231228	154600	2826551300	58200	58200	58200	58200	0
180	20231228	154500	2826551300	58200	58200	58200	58200	0
181	20231228	154400	2826551300	58200	58200	58200	58200	0
182	20231228	154300	2826551300	58200	58200	58200	58200	4130
183	20231228	154200	2826551300	58200	58200	58200	58200	0
184	20231228	154100	2826551300	58200	58200	58200	58200	0
185	20231228	154000	2826551300	58200	58200	58200	58200	0
186	20231228	153900	2826551300	58200	58200	58200	58200	0
187	20231228	153800	2826551300	58200	58200	58200	58200	0
188	20231228	153700	2826551300	58200	58200	58200	58200	0
189	20231228	153600	2826551300	58200	58200	58200	58200	0
190	20231228	153500	2826551300	58200	58200	58200	58200	0
191	20231228	153400	2826551300	58200	58200	58200	58200	0
192	20231228	153300	2826551300	58200	58200	58200	58200	0
193	20231228	153200	2826551300	58200	58200	58200	58200	0
194	20231228	153100	2826551300	58200	58200	58200	58200	0
195	20231228	153000	2826551300	58200	58200	58200	58200	4130
196	20231228	152900	2586185300	58400	58400	58400	58400	0
197	20231228	152800	2586185300	58400	58400	58400	58400	0
198	20231228	152700	2586185300	58400	58400	58400	58400	0
199	20231228	152600	2586185300	58400	58400	58400	58400	0
200	20231228	152500	2586185300	58400	58400	58400	58400	0
201	20231228	152400	2586185300	58400	58400	58400	58400	0
202	20231228	152300	2586185300	58400	58400	58400	58400	0
203	20231228	152200	2586185300	58400	58400	58400	58400	0
204	20231228	152100	2586185300	58400	58400	58400	58400	0
205	20231228	152000	2586185300	58400	58400	58400	58400	0
206	20231228	151900	2586185300	58400	58500	58500	58400	614
207	20231228	151800	2550311100	58400	58300	58500	58300	731
208	20231228	151700	2507618500	58300	58300	58400	58300	98
209	20231228	151600	2501897300	58400	58400	58400	58300	336
210	20231228	151500	2482306700	58300	58300	58400	58300	64
211	20231228	151400	2478575200	58400	58400	58400	58300	88
212	20231228	151300	2473438000	58400	58400	58400	58300	33
213	20231228	151200	2471512700	58400	58300	58400	58300	144
214	20231228	151100	2463112500	58400	58400	58400	58300	72
215	20231228	151000	2458911000	58300	58400	58400	58300	3
216	20231228	150900	2458735900	58300	58300	58400	58300	31
217	20231228	150800	2456928200	58400	58400	58400	58300	32
218	20231228	150700	2455059600	58300	58300	58300	58300	0
219	20231228	150600	2455059600	58300	58300	58400	58300	5
220	20231228	150500	2454768000	58400	58300	58400	58300	31
221	20231228	150400	2452957700	58300	58400	58400	58300	532
222	20231228	150300	2421889600	58300	58300	58300	58300	24
223	20231228	150200	2420490400	58300	58400	58400	58300	2
224	20231228	150100	2420373700	58300	58400	58400	58300	12
225	20231228	150000	2419673100	58300	58400	58400	58300	43
226	20231228	145900	2417162000	58400	58300	58400	58300	3
227	20231228	145800	2416986900	58400	58300	58400	58300	4
228	20231228	145700	2416753400	58200	58300	58400	58200	31
229	20231228	145600	2414945800	58400	58400	58400	58400	12
230	20231228	145500	2414245000	58400	58400	58400	58300	175
231	20231228	145400	2404042100	58400	58400	58400	58300	9
232	20231228	145300	2403516700	58300	58300	58300	58300	91
233	20231228	145200	2398211400	58400	58300	58400	58300	114
234	20231228	145100	2391565000	58300	58400	58400	58300	7
235	20231228	145000	2391156300	58300	58300	58400	58300	205
236	20231228	144900	2379203700	58300	58300	58400	58300	313
237	20231228	144800	2360924800	58400	58300	58400	58300	21
238	20231228	144700	2359698700	58400	58300	58400	58300	178
239	20231228	144600	2349318300	58300	58300	58300	58200	579
240	20231228	144500	2315562800	58300	58300	58300	58300	3
241	20231228	144400	2315387900	58200	58200	58300	58200	25
242	20231228	144300	2313932600	58300	58300	58300	58200	162
243	20231228	144200	2304493800	58200	58300	58300	58200	3
244	20231228	144100	2304319000	58400	58300	58400	58300	1600
245	20231228	144000	2211037700	58400	58400	58400	58300	135
246	20231228	143900	2203154100	58400	58300	58400	58300	231
247	20231228	143800	2189666400	58300	58400	58400	58300	60
248	20231228	143700	2186163100	58300	58300	58500	58300	401
249	20231228	143600	2162740400	58400	58400	58400	58300	400
250	20231228	143500	2139386400	58400	58300	58400	58300	30
251	20231228	143400	2137634500	58400	58400	58400	58300	54
252	20231228	143300	2134481100	58300	58400	58400	58300	268
253	20231228	143200	2118831600	58500	58500	58500	58500	3
254	20231228	143100	2118656100	58400	58400	58500	58400	3
255	20231228	143000	2118480800	58500	58400	58500	58400	41
256	20231228	142900	2116085500	58500	58400	58500	58400	55
257	20231228	142800	2112873300	58500	58500	58500	58500	1
258	20231228	142700	2112814800	58500	58500	58500	58400	104
259	20231228	142600	2106731000	58500	58300	58500	58300	281
260	20231228	142500	2090320600	58400	58400	58400	58400	2
261	20231228	142400	2090203800	58300	58300	58300	58300	2
262	20231228	142300	2090087200	58300	58400	58400	58300	4
263	20231228	142200	2089853800	58300	58300	58400	58300	106
264	20231228	142100	2083673800	58300	58300	58300	58300	102
265	20231228	142000	2077727200	58400	58300	58400	58300	23
266	20231228	141900	2076384400	58400	58400	58400	58400	3
267	20231228	141800	2076209200	58400	58300	58400	58200	628
268	20231228	141700	2039588200	58300	58300	58300	58200	23
269	20231228	141600	2038247500	58300	58200	58300	58200	3
270	20231228	141500	2038072800	58200	58300	58300	58200	44
271	20231228	141400	2035510700	58100	58200	58300	58100	21
272	20231228	141300	2034289300	58300	58200	58300	58100	528
273	20231228	141200	2003559800	58200	58200	58300	58200	11
274	20231228	141100	2002919500	58200	58200	58300	58200	3
275	20231228	141000	2002744800	58200	58300	58300	58200	9
276	20231228	140900	2002220700	58300	58200	58300	58200	7
277	20231228	140800	2001812700	58200	58300	58300	58200	21
278	20231228	140700	2000588500	58300	58200	58300	58200	4
279	20231228	140600	2000355600	58200	58200	58200	58200	2
280	20231228	140500	2000239200	58300	58300	58300	58300	15
281	20231228	140400	1999364700	58200	58200	58300	58200	61
282	20231228	140300	1995814400	58200	58200	58200	58100	433
283	20231228	140200	1970613900	58300	58200	58300	58200	337
284	20231228	140100	1951000300	58200	58300	58300	58200	3
285	20231228	140000	1950825500	58200	58200	58300	58200	124
286	20231228	135900	1943607800	58300	58300	58400	58200	326
287	20231228	135800	1924599700	58200	58200	58300	58200	12
288	20231228	135700	1923900300	58200	58200	58200	58200	1
289	20231228	135600	1923842100	58300	58300	58300	58300	3
290	20231228	135500	1923667200	58300	58200	58300	58200	35
291	20231228	135400	1921630000	58200	58200	58300	58200	10
292	20231228	135300	1921047500	58200	58200	58200	58200	1
293	20231228	135200	1920989300	58300	58200	58300	58200	3
294	20231228	135100	1920814500	58200	58200	58200	58200	3
295	20231228	135000	1920639900	58300	58200	58300	58200	3
296	20231228	134900	1920465100	58300	58300	58300	58300	2
297	20231228	134800	1920348500	58200	58200	58300	58200	3
298	20231228	134700	1920173800	58200	58100	58300	58100	35
299	20231228	134600	1918135600	58100	58100	58100	58100	7
300	20231228	134500	1917728900	58100	58100	58100	58100	14
301	20231228	134400	1916915500	58000	58100	58300	58000	363
302	20231228	134300	1895825100	58100	58000	58100	58000	105
303	20231228	134200	1889724700	58100	58300	58300	58000	838
304	20231228	134100	1841036900	58300	58200	58300	58200	197
305	20231228	134000	1829567100	58300	58300	58300	58100	79
306	20231228	133900	1824969900	58100	58100	58100	58100	2
307	20231228	133800	1824853700	58100	58100	58100	58100	0
308	20231228	133700	1824853700	58100	58100	58100	58100	3
309	20231228	133600	1824679400	58300	58100	58300	58100	45
310	20231228	133500	1822059300	58300	58100	58300	58100	24
311	20231228	133400	1820664700	58100	58200	58200	58100	61
312	20231228	133300	1817114600	58100	58300	58300	58100	5
313	20231228	133200	1816823900	58300	58300	58300	58300	0
314	20231228	133100	1816823900	58300	58200	58300	58100	122
315	20231228	133000	1809723600	58300	58200	58300	58200	34
316	20231228	132900	1807744300	58200	58200	58200	58000	159
317	20231228	132800	1798496700	58200	58000	58200	58000	56
318	20231228	132700	1795246100	57900	57900	58000	57900	14
319	20231228	132600	1794434400	57900	57900	57900	57900	35
320	20231228	132500	1792407900	57900	57800	57900	57800	376
321	20231228	132400	1770637600	57900	58000	58000	57900	1816
322	20231228	132300	1665421100	58000	58200	58300	57900	3960
323	20231228	132200	1435585500	58200	58200	58300	58200	67
324	20231228	132100	1431680300	58300	58400	58400	58200	629
325	20231228	132000	1395011900	58500	58400	58500	58300	38
326	20231228	131900	1392792400	58400	58400	58400	58400	1
327	20231228	131800	1392734000	58300	58300	58400	58300	82
328	20231228	131700	1387950600	58400	58300	58400	58300	27
329	20231228	131600	1386374000	58300	58400	58400	58300	74
330	20231228	131500	1382058600	58400	58400	58400	58400	15
331	20231228	131400	1381182600	58300	58300	58400	58300	3
332	20231228	131300	1381007600	58400	58300	58400	58300	5
333	20231228	131200	1380715800	58400	58400	58400	58400	16
334	20231228	131100	1379781400	58400	58300	58400	58300	4
335	20231228	131000	1379548000	58300	58400	58400	58300	5
336	20231228	130900	1379256200	58300	58300	58300	58300	4
337	20231228	130800	1379023000	58300	58500	58500	58300	12
338	20231228	130700	1378321400	58500	58400	58500	58400	211
339	20231228	130600	1365998000	58400	58500	58500	58400	17
340	20231228	130500	1365005100	58500	58500	58500	58400	6
341	20231228	130400	1364654300	58500	58500	58500	58500	14
342	20231228	130300	1363835300	58500	58500	58500	58400	16
343	20231228	130200	1362899400	58400	58400	58600	58400	73
344	20231228	130100	1358629500	58400	58600	58600	58400	2
345	20231228	130000	1358512500	58500	58400	58500	58400	16
346	20231228	125900	1357577100	58500	58500	58500	58500	17
347	20231228	125800	1356582600	58500	58500	58500	58500	0
348	20231228	125700	1356582600	58500	58500	58500	58500	1
349	20231228	125600	1356524100	58500	58500	58500	58500	2
350	20231228	125500	1356407100	58600	58600	58600	58600	1
351	20231228	125400	1356348500	58600	58500	58600	58500	42
352	20231228	125300	1353889000	58600	58600	58600	58600	2
353	20231228	125200	1353771800	58500	58500	58500	58500	12
354	20231228	125100	1353069800	58500	58500	58500	58500	1
355	20231228	125000	1353011300	58500	58500	58500	58400	46
356	20231228	124900	1350321300	58600	58600	58600	58600	1
357	20231228	124800	1350262700	58400	58400	58400	58400	34
358	20231228	124700	1348277100	58500	58500	58500	58500	0
359	20231228	124600	1348277100	58500	58600	58600	58500	25
360	20231228	124500	1346814500	58600	58600	58600	58600	1
361	20231228	124400	1346755900	58400	58600	58600	58400	291
362	20231228	124300	1329711500	58600	58600	58600	58600	0
363	20231228	124200	1329711500	58600	58600	58600	58600	0
364	20231228	124100	1329711500	58600	58600	58600	58600	2
365	20231228	124000	1329594300	58600	58500	58600	58400	252
366	20231228	123900	1314846700	58400	58400	58400	58400	0
367	20231228	123800	1314846700	58400	58400	58400	58400	0
368	20231228	123700	1314846700	58400	58400	58400	58400	8
369	20231228	123600	1314379500	58600	58600	58600	58600	2
370	20231228	123500	1314262300	58600	58600	58600	58600	1
371	20231228	123400	1314203700	58400	58500	58500	58400	312
372	20231228	123300	1295953900	58400	58500	58500	58400	35
373	20231228	123200	1293909400	58500	58500	58500	58500	2
374	20231228	123100	1293792400	58500	58500	58500	58500	0
375	20231228	123000	1293792400	58500	58500	58500	58500	7
376	20231228	122900	1293382900	58500	58500	58500	58500	5
377	20231228	122800	1293090400	58500	58500	58500	58500	6
378	20231228	122700	1292739400	58500	58500	58500	58500	1
379	20231228	122600	1292680900	58500	58500	58500	58500	1
380	20231228	122500	1292622400	58500	58500	58500	58500	1
381	20231228	122400	1292563900	58500	58500	58500	58500	1
382	20231228	122300	1292505400	58400	58400	58400	58400	1
383	20231228	122200	1292447000	58400	58400	58400	58400	0
384	20231228	122100	1292447000	58400	58400	58400	58400	0
385	20231228	122000	1292447000	58400	58500	58500	58400	8
386	20231228	121900	1291979700	58400	58400	58400	58400	21
387	20231228	121800	1290753300	58400	58400	58400	58300	281
388	20231228	121700	1274344300	58400	58400	58400	58400	12
389	20231228	121600	1273643500	58400	58400	58400	58300	24
390	20231228	121500	1272242600	58400	58400	58400	58400	1
391	20231228	121400	1272184200	58300	58400	58400	58300	35
392	20231228	121300	1270143200	58400	58400	58400	58400	0
393	20231228	121200	1270143200	58400	58400	58400	58400	0
394	20231228	121100	1270143200	58400	58400	58400	58400	6
395	20231228	121000	1269792800	58300	58300	58300	58300	100
396	20231228	120900	1263962800	58400	58400	58400	58400	2
397	20231228	120800	1263846000	58400	58400	58400	58400	1
398	20231228	120700	1263787600	58400	58400	58400	58400	1
399	20231228	120600	1263729200	58400	58400	58400	58400	0
400	20231228	120500	1263729200	58400	58400	58400	58400	1
401	20231228	120400	1263670800	58300	58500	58500	58300	904
402	20231228	120300	1210903900	58500	58500	58500	58500	32
403	20231228	120200	1209031900	58500	58500	58500	58500	70
404	20231228	120100	1204936900	58500	58500	58500	58500	19
405	20231228	120000	1203825400	58500	58500	58500	58500	16
406	20231228	115900	1202889400	58500	58500	58500	58500	10
407	20231228	115800	1202304400	58500	58500	58500	58500	24
408	20231228	115700	1200900400	58500	58500	58500	58500	8
409	20231228	115600	1200432400	58500	58500	58500	58500	0
410	20231228	115500	1200432400	58500	58500	58500	58500	9
411	20231228	115400	1199905900	58500	58500	58500	58500	2
412	20231228	115300	1199788900	58500	58500	58500	58500	0
413	20231228	115200	1199788900	58500	58500	58500	58500	0
414	20231228	115100	1199788900	58500	58500	58500	58500	6
415	20231228	115000	1199437900	58500	58500	58500	58400	291
416	20231228	114900	1182414600	58600	58600	58600	58600	1
417	20231228	114800	1182356000	58600	58600	58600	58600	5
418	20231228	114700	1182063000	58500	58600	58600	58500	41
419	20231228	114600	1179664400	58600	58600	58600	58600	7
420	20231228	114500	1179254200	58600	58600	58600	58600	3
421	20231228	114400	1179078400	58600	58600	58600	58600	0
422	20231228	114300	1179078400	58600	58600	58600	58600	5
423	20231228	114200	1178785400	58600	58600	58600	58600	2
424	20231228	114100	1178668200	58600	58600	58600	58600	6
425	20231228	114000	1178316600	58600	58600	58600	58600	0
426	20231228	113900	1178316600	58600	58600	58600	58500	44
427	20231228	113800	1175742200	58600	58600	58600	58600	0
428	20231228	113700	1175742200	58600	58600	58600	58600	8
429	20231228	113600	1175273400	58600	58600	58600	58600	1
430	20231228	113500	1175214800	58600	58600	58600	58600	3
431	20231228	113400	1175039000	58600	58600	58600	58600	5
432	20231228	113300	1174746000	58600	58600	58600	58600	2
433	20231228	113200	1174628800	58500	58500	58500	58500	2
434	20231228	113100	1174511800	58500	58500	58500	58500	5
435	20231228	113000	1174219300	58600	58500	58600	58500	22
436	20231228	112900	1172931100	58500	58500	58500	58500	127
437	20231228	112800	1165501600	58500	58500	58500	58500	102
438	20231228	112700	1159534600	58500	58600	58600	58500	101
439	20231228	112600	1153625900	58600	58500	58600	58500	363
440	20231228	112500	1132390200	58600	58600	58600	58600	90
441	20231228	112400	1127116200	58600	58600	58600	58500	74
442	20231228	112300	1122782800	58500	58600	58600	58500	2
443	20231228	112200	1122665700	58600	58600	58600	58600	20
444	20231228	112100	1121493700	58600	58600	58600	58500	453
445	20231228	112000	1094993000	58600	58500	58600	58500	106
446	20231228	111900	1088781500	58600	58500	58600	58500	5
447	20231228	111800	1088488800	58600	58500	58600	58500	47
448	20231228	111700	1085734700	58600	58600	58600	58600	100
449	20231228	111600	1079874700	58600	58500	58600	58400	51
450	20231228	111500	1076892900	58600	58600	58600	58500	86
451	20231228	111400	1071857000	58500	58500	58500	58500	140
452	20231228	111300	1063667000	58500	58500	58500	58500	24
453	20231228	111200	1062263000	58500	58500	58500	58500	2
454	20231228	111100	1062146000	58500	58500	58500	58400	131
455	20231228	111000	1054482600	58400	58400	58500	58400	58
456	20231228	110900	1051094200	58400	58300	58500	58300	973
457	20231228	110800	994269800	58300	58100	58400	58100	727
458	20231228	110700	951964600	58000	58000	58100	58000	106
459	20231228	110600	945815000	58000	58100	58100	58000	47
460	20231228	110500	943088900	58000	58000	58000	58000	55
461	20231228	110400	939898900	58100	58100	58200	58100	92
462	20231228	110300	934553600	58200	58200	58200	58200	0
463	20231228	110200	934553600	58200	58200	58200	58100	124
464	20231228	110100	927338800	58200	58100	58300	58100	293
465	20231228	110000	910296900	58100	58100	58100	58100	1
466	20231228	105900	910238800	58100	58000	58100	58000	11
467	20231228	105800	909600700	58000	58000	58000	58000	10
468	20231228	105700	909020700	58100	58000	58100	58000	25
469	20231228	105600	907569400	58100	58000	58100	57900	35
470	20231228	105500	905538500	58000	58000	58000	58000	54
471	20231228	105400	902406500	58000	58000	58200	58000	131
472	20231228	105300	894807000	58000	58100	58200	58000	211
473	20231228	105200	882548100	58100	58000	58100	58000	2
474	20231228	105100	882432000	58000	57900	58100	57900	193
475	20231228	105000	871232500	57600	58300	58300	57600	2442
476	20231228	104900	729877100	58300	58300	58300	58300	1
477	20231228	104800	729818800	58300	58300	58300	58300	2
478	20231228	104700	729702200	58300	58300	58300	58200	10
479	20231228	104600	729119600	58300	58300	58300	58300	3
480	20231228	104500	728944700	58300	58300	58300	58200	7
481	20231228	104400	728536700	58300	58300	58300	58300	2
482	20231228	104300	728420100	58300	58300	58300	58300	6
483	20231228	104200	728070300	58300	58300	58300	58300	1
484	20231228	104100	728012000	58300	58200	58300	58200	26
485	20231228	104000	726498400	58100	58100	58100	58100	99
486	20231228	103900	720746500	58100	58200	58200	58100	21
487	20231228	103800	719526100	58100	58100	58200	58100	25
488	20231228	103700	718073100	58100	58200	58200	58100	24
489	20231228	103600	716678600	58100	58100	58100	58100	0
490	20231228	103500	716678600	58100	58100	58200	58100	7
491	20231228	103400	716271800	58100	58000	58100	58000	94
492	20231228	103300	710815700	57900	58000	58000	57900	30
493	20231228	103200	709077900	58000	57900	58000	57800	647
494	20231228	103100	671649600	58000	58100	58100	58000	248
495	20231228	103000	657263900	58100	58100	58100	58100	0
496	20231228	102900	657263900	58100	58100	58100	58100	102
497	20231228	102800	651337700	58200	58200	58200	58200	0
498	20231228	102700	651337700	58200	58100	58200	58100	35
499	20231228	102600	649303700	58100	58200	58200	58100	16
500	20231228	102500	648374000	58200	58200	58200	58200	0
501	20231228	102400	648374000	58200	58200	58200	58200	13
502	20231228	102300	647617400	58200	58200	58200	58200	3
503	20231228	102200	647442800	58200	58200	58200	58100	23
504	20231228	102100	646104300	58200	58200	58200	58200	0
505	20231228	102000	646104300	58200	58200	58200	58200	5
506	20231228	101900	645813300	58200	58200	58200	58200	0
507	20231228	101800	645813300	58200	58200	58200	58200	10
508	20231228	101700	645231300	58200	58200	58200	58100	50
509	20231228	101600	642325300	58200	58200	58200	58200	0
510	20231228	101500	642325300	58200	58200	58200	58200	0
511	20231228	101400	642325300	58200	58200	58200	58200	6
512	20231228	101300	641976100	58300	58300	58300	58300	34
513	20231228	101200	639993900	58300	58300	58300	58300	0
514	20231228	101100	639993900	58300	58200	58300	58200	87
515	20231228	101000	634924300	58100	58100	58100	58100	45
516	20231228	100900	632309800	58100	58000	58100	58000	96
517	20231228	100800	626737400	58000	58000	58000	58000	3
518	20231228	100700	626563400	58000	58000	58000	58000	9
519	20231228	100600	626041400	58000	58000	58000	58000	0
520	20231228	100500	626041400	58000	58000	58000	58000	14
521	20231228	100400	625229400	58000	58000	58000	58000	1
522	20231228	100300	625171400	58000	58000	58000	58000	6
523	20231228	100200	624823400	58000	58000	58000	58000	51
524	20231228	100100	621865400	57900	57900	57900	57900	96
525	20231228	100000	616307000	58000	58000	58000	58000	30
526	20231228	095900	614567000	57900	57900	57900	57900	69
527	20231228	095800	610571900	57800	57900	57900	57800	71
528	20231228	095700	606463300	57900	58000	58000	57900	74
529	20231228	095600	602178600	57900	57900	57900	57900	21
530	20231228	095500	600962700	57900	57900	57900	57900	60
531	20231228	095400	597488700	57900	57900	57900	57800	900
532	20231228	095300	545382200	58000	58100	58100	58000	25
533	20231228	095200	543932100	58100	58100	58100	58100	12
534	20231228	095100	543234900	58000	58000	58000	58000	228
535	20231228	095000	530010900	58000	58000	58000	58000	11
536	20231228	094900	529372900	57900	58000	58000	57900	30
537	20231228	094800	527635800	58000	58000	58100	57900	346
538	20231228	094700	507560400	58100	58000	58100	58000	176
539	20231228	094600	497337800	58100	58000	58100	58000	117
540	20231228	094500	490550600	58000	58100	58100	58000	728
541	20231228	094400	448323400	58100	58000	58100	58000	61
542	20231228	094300	444780300	58100	58100	58100	58100	140
543	20231228	094200	436646300	58100	58100	58100	58100	0
544	20231228	094100	436646300	58100	58100	58100	58100	33
545	20231228	094000	434729000	58200	58300	58300	58200	60
546	20231228	093900	431236300	58300	58300	58300	58300	0
547	20231228	093800	431236300	58300	58300	58300	58300	42
548	20231228	093700	428787700	58400	58400	58400	58400	9
549	20231228	093600	428262100	58500	58500	58500	58500	46
550	20231228	093500	425571100	58500	58500	58500	58500	1
551	20231228	093400	425512600	58500	58500	58500	58500	63
552	20231228	093300	421827100	58600	58400	58600	58400	139
553	20231228	093200	413694500	58300	58300	58300	58300	0
554	20231228	093100	413694500	58300	58300	58300	58300	88
555	20231228	093000	408564100	58300	58200	58300	58200	3
556	20231228	092900	408389400	58200	58200	58200	58100	131
557	20231228	092800	400773000	58200	58200	58200	58200	1
558	20231228	092700	400714800	58200	58200	58300	58200	31
559	20231228	092600	398908700	58300	58300	58400	58300	100
560	20231228	092500	393074700	58300	58300	58300	58300	30
561	20231228	092400	391325700	58300	58300	58300	58300	91
562	20231228	092300	386020400	58300	58300	58300	58300	60
563	20231228	092200	382522400	58300	58300	58300	58200	61
564	20231228	092100	378966300	58500	58300	58500	58300	13
565	20231228	092000	378207800	58400	57900	58400	57900	205
566	20231228	091900	366242100	58400	58800	58800	57900	3224
567	20231228	091800	178558300	58600	58800	58800	58600	36
568	20231228	091700	176446100	58800	58800	58800	58800	0
569	20231228	091600	176446100	58800	58800	58800	58800	18
570	20231228	091500	175387700	58800	58800	58800	58800	82
571	20231228	091400	170566100	58800	58600	58800	58600	139
572	20231228	091300	162417100	58600	58600	58600	58600	42
573	20231228	091200	159955900	58700	58800	58800	58700	276
574	20231228	091100	143753500	58900	58900	58900	58900	111
575	20231228	091000	137215600	58900	58800	58900	58600	240
576	20231228	090900	123107500	58800	58700	59000	58700	126
577	20231228	090800	115700600	58600	58600	58600	58500	33
578	20231228	090700	113766900	58600	58600	58600	58600	31
579	20231228	090600	111950300	58600	58600	58600	58300	163
580	20231228	090500	102413700	58400	58200	58500	58200	472
581	20231228	090400	74893700	58200	58400	58400	58200	213
582	20231228	090300	62488800	58300	58300	58300	58300	45
583	20231228	090200	59865300	58400	58400	58400	58400	60
584	20231228	090100	56361300	58400	58200	58500	58200	231
585	20231228	090000	42878400	58200	58300	58400	58200	735