KissMeData/046440/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	192900	366450120	5460	5460	5460	5460	1498
3	20231228	192800	366450120	5460	5460	5460	5460	0
4	20231228	192700	366450120	5460	5460	5460	5460	0
5	20231228	192600	366450120	5460	5460	5460	5460	0
6	20231228	192500	366450120	5460	5460	5460	5460	0
7	20231228	192400	366450120	5460	5460	5460	5460	0
8	20231228	192300	366450120	5460	5460	5460	5460	0
9	20231228	192200	366450120	5460	5460	5460	5460	0
10	20231228	192100	366450120	5460	5460	5460	5460	0
11	20231228	192000	366450120	5460	5460	5460	5460	0
12	20231228	191900	366450120	5460	5460	5460	5460	0
13	20231228	191800	366450120	5460	5460	5460	5460	0
14	20231228	191700	366450120	5460	5460	5460	5460	0
15	20231228	191600	366450120	5460	5460	5460	5460	0
16	20231228	191500	366450120	5460	5460	5460	5460	0
17	20231228	191400	366450120	5460	5460	5460	5460	0
18	20231228	191300	366450120	5460	5460	5460	5460	0
19	20231228	191200	366450120	5460	5460	5460	5460	0
20	20231228	191100	366450120	5460	5460	5460	5460	0
21	20231228	191000	366450120	5460	5460	5460	5460	0
22	20231228	190900	366450120	5460	5460	5460	5460	0
23	20231228	190800	366450120	5460	5460	5460	5460	0
24	20231228	190700	366450120	5460	5460	5460	5460	0
25	20231228	190600	366450120	5460	5460	5460	5460	0
26	20231228	190500	366450120	5460	5460	5460	5460	0
27	20231228	190400	366450120	5460	5460	5460	5460	0
28	20231228	190300	366450120	5460	5460	5460	5460	0
29	20231228	190200	366450120	5460	5460	5460	5460	0
30	20231228	190100	366450120	5460	5460	5460	5460	0
31	20231228	190000	366450120	5460	5460	5460	5460	0
32	20231228	185900	366450120	5460	5460	5460	5460	1498
33	20231228	185800	366450120	5460	5460	5460	5460	0
34	20231228	185700	366450120	5460	5460	5460	5460	0
35	20231228	185600	366450120	5460	5460	5460	5460	0
36	20231228	185500	366450120	5460	5460	5460	5460	0
37	20231228	185400	366450120	5460	5460	5460	5460	0
38	20231228	185300	366450120	5460	5460	5460	5460	0
39	20231228	185200	366450120	5460	5460	5460	5460	0
40	20231228	185100	366450120	5460	5460	5460	5460	0
41	20231228	185000	366450120	5460	5460	5460	5460	0
42	20231228	184900	366450120	5460	5460	5460	5460	0
43	20231228	184800	366450120	5460	5460	5460	5460	0
44	20231228	184700	366450120	5460	5460	5460	5460	0
45	20231228	184600	366450120	5460	5460	5460	5460	0
46	20231228	184500	366450120	5460	5460	5460	5460	0
47	20231228	184400	366450120	5460	5460	5460	5460	0
48	20231228	184300	366450120	5460	5460	5460	5460	0
49	20231228	184200	366450120	5460	5460	5460	5460	0
50	20231228	184100	366450120	5460	5460	5460	5460	0
51	20231228	184000	366450120	5460	5460	5460	5460	0
52	20231228	183900	366450120	5460	5460	5460	5460	0
53	20231228	183800	366450120	5460	5460	5460	5460	0
54	20231228	183700	366450120	5460	5460	5460	5460	0
55	20231228	183600	366450120	5460	5460	5460	5460	0
56	20231228	183500	366450120	5460	5460	5460	5460	0
57	20231228	183400	366450120	5460	5460	5460	5460	0
58	20231228	183300	366450120	5460	5460	5460	5460	0
59	20231228	183200	366450120	5460	5460	5460	5460	0
60	20231228	183100	366450120	5460	5460	5460	5460	0
61	20231228	183000	366450120	5460	5460	5460	5460	0
62	20231228	182900	366450120	5460	5460	5460	5460	1498
63	20231228	182800	366450120	5460	5460	5460	5460	0
64	20231228	182700	366450120	5460	5460	5460	5460	0
65	20231228	182600	366450120	5460	5460	5460	5460	0
66	20231228	182500	366450120	5460	5460	5460	5460	0
67	20231228	182400	366450120	5460	5460	5460	5460	0
68	20231228	182300	366450120	5460	5460	5460	5460	0
69	20231228	182200	366450120	5460	5460	5460	5460	0
70	20231228	182100	366450120	5460	5460	5460	5460	0
71	20231228	182000	366450120	5460	5460	5460	5460	0
72	20231228	181900	366450120	5460	5460	5460	5460	0
73	20231228	181800	366450120	5460	5460	5460	5460	0
74	20231228	181700	366450120	5460	5460	5460	5460	0
75	20231228	181600	366450120	5460	5460	5460	5460	0
76	20231228	181500	366450120	5460	5460	5460	5460	0
77	20231228	181400	366450120	5460	5460	5460	5460	0
78	20231228	181300	366450120	5460	5460	5460	5460	0
79	20231228	181200	366450120	5460	5460	5460	5460	0
80	20231228	181100	366450120	5460	5460	5460	5460	0
81	20231228	181000	366450120	5460	5460	5460	5460	0
82	20231228	180900	366450120	5460	5460	5460	5460	0
83	20231228	180800	366450120	5460	5460	5460	5460	0
84	20231228	180700	366450120	5460	5460	5460	5460	0
85	20231228	180600	366450120	5460	5460	5460	5460	0
86	20231228	180500	366450120	5460	5460	5460	5460	0
87	20231228	180400	366450120	5460	5460	5460	5460	0
88	20231228	180300	366450120	5460	5460	5460	5460	0
89	20231228	180200	366450120	5460	5460	5460	5460	0
90	20231228	180100	366450120	5460	5460	5460	5460	0
91	20231228	180000	366450120	5460	5460	5460	5460	0
92	20231228	175900	366450120	5460	5460	5460	5460	1498
93	20231228	175800	366450120	5460	5460	5460	5460	0
94	20231228	175700	366450120	5460	5460	5460	5460	0
95	20231228	175600	366450120	5460	5460	5460	5460	0
96	20231228	175500	366450120	5460	5460	5460	5460	0
97	20231228	175400	366450120	5460	5460	5460	5460	0
98	20231228	175300	366450120	5460	5460	5460	5460	0
99	20231228	175200	366450120	5460	5460	5460	5460	0
100	20231228	175100	366450120	5460	5460	5460	5460	0
101	20231228	175000	366450120	5460	5460	5460	5460	0
102	20231228	174900	366450120	5460	5460	5460	5460	0
103	20231228	174800	366450120	5460	5460	5460	5460	0
104	20231228	174700	366450120	5460	5460	5460	5460	0
105	20231228	174600	366450120	5460	5460	5460	5460	0
106	20231228	174500	366450120	5460	5460	5460	5460	0
107	20231228	174400	366450120	5460	5460	5460	5460	0
108	20231228	174300	366450120	5460	5460	5460	5460	0
109	20231228	174200	366450120	5460	5460	5460	5460	0
110	20231228	174100	366450120	5460	5460	5460	5460	0
111	20231228	174000	366450120	5460	5460	5460	5460	0
112	20231228	173900	366450120	5460	5460	5460	5460	0
113	20231228	173800	366450120	5460	5460	5460	5460	0
114	20231228	173700	366450120	5460	5460	5460	5460	0
115	20231228	173600	366450120	5460	5460	5460	5460	0
116	20231228	173500	366450120	5460	5460	5460	5460	0
117	20231228	173400	366450120	5460	5460	5460	5460	0
118	20231228	173300	366450120	5460	5460	5460	5460	0
119	20231228	173200	366450120	5460	5460	5460	5460	0
120	20231228	173100	366450120	5460	5460	5460	5460	0
121	20231228	173000	366450120	5460	5460	5460	5460	0
122	20231228	172900	366450120	5460	5460	5460	5460	1498
123	20231228	172800	366450120	5460	5460	5460	5460	0
124	20231228	172700	366450120	5460	5460	5460	5460	0
125	20231228	172600	366450120	5460	5460	5460	5460	0
126	20231228	172500	366450120	5460	5460	5460	5460	0
127	20231228	172400	366450120	5460	5460	5460	5460	0
128	20231228	172300	366450120	5460	5460	5460	5460	0
129	20231228	172200	366450120	5460	5460	5460	5460	0
130	20231228	172100	366450120	5460	5460	5460	5460	0
131	20231228	172000	366450120	5460	5460	5460	5460	0
132	20231228	171900	366450120	5460	5460	5460	5460	0
133	20231228	171800	366450120	5460	5460	5460	5460	0
134	20231228	171700	366450120	5460	5460	5460	5460	0
135	20231228	171600	366450120	5460	5460	5460	5460	0
136	20231228	171500	366450120	5460	5460	5460	5460	0
137	20231228	171400	366450120	5460	5460	5460	5460	0
138	20231228	171300	366450120	5460	5460	5460	5460	0
139	20231228	171200	366450120	5460	5460	5460	5460	0
140	20231228	171100	366450120	5460	5460	5460	5460	0
141	20231228	171000	366450120	5460	5460	5460	5460	0
142	20231228	170900	366450120	5460	5460	5460	5460	0
143	20231228	170800	366450120	5460	5460	5460	5460	0
144	20231228	170700	366450120	5460	5460	5460	5460	0
145	20231228	170600	366450120	5460	5460	5460	5460	0
146	20231228	170500	366450120	5460	5460	5460	5460	0
147	20231228	170400	366450120	5460	5460	5460	5460	0
148	20231228	170300	366450120	5460	5460	5460	5460	0
149	20231228	170200	366450120	5460	5460	5460	5460	0
150	20231228	170100	366450120	5460	5460	5460	5460	0
151	20231228	170000	366450120	5460	5460	5460	5460	0
152	20231228	165900	366450120	5460	5460	5460	5460	1498
153	20231228	165800	366450120	5460	5460	5460	5460	0
154	20231228	165700	366450120	5460	5460	5460	5460	0
155	20231228	165600	366450120	5460	5460	5460	5460	0
156	20231228	165500	366450120	5460	5460	5460	5460	0
157	20231228	165400	366450120	5460	5460	5460	5460	0
158	20231228	165300	366450120	5460	5460	5460	5460	0
159	20231228	165200	366450120	5460	5460	5460	5460	0
160	20231228	165100	366450120	5460	5460	5460	5460	0
161	20231228	165000	366450120	5460	5460	5460	5460	0
162	20231228	164900	366450120	5460	5460	5460	5460	0
163	20231228	164800	366450120	5460	5460	5460	5460	0
164	20231228	164700	366450120	5460	5460	5460	5460	0
165	20231228	164600	366450120	5460	5460	5460	5460	0
166	20231228	164500	366450120	5460	5460	5460	5460	0
167	20231228	164400	366450120	5460	5460	5460	5460	0
168	20231228	164300	366450120	5460	5460	5460	5460	0
169	20231228	164200	366450120	5460	5460	5460	5460	0
170	20231228	164100	366450120	5460	5460	5460	5460	0
171	20231228	164000	366450120	5460	5460	5460	5460	0
172	20231228	163900	366450120	5460	5460	5460	5460	0
173	20231228	163800	366450120	5460	5460	5460	5460	0
174	20231228	163700	366450120	5460	5460	5460	5460	0
175	20231228	163600	366450120	5460	5460	5460	5460	0
176	20231228	163500	366450120	5460	5460	5460	5460	0
177	20231228	163400	366450120	5460	5460	5460	5460	0
178	20231228	163300	366450120	5460	5460	5460	5460	0
179	20231228	163200	366450120	5460	5460	5460	5460	0
180	20231228	163100	366450120	5460	5460	5460	5460	0
181	20231228	163000	366450120	5460	5460	5460	5460	0
182	20231228	162900	366450120	5460	5460	5460	5460	1498
183	20231228	162800	366450120	5460	5460	5460	5460	0
184	20231228	162700	366450120	5460	5460	5460	5460	0
185	20231228	162600	366450120	5460	5460	5460	5460	0
186	20231228	162500	366450120	5460	5460	5460	5460	0
187	20231228	162400	366450120	5460	5460	5460	5460	0
188	20231228	162300	366450120	5460	5460	5460	5460	0
189	20231228	162200	366450120	5460	5460	5460	5460	0
190	20231228	162100	366450120	5460	5460	5460	5460	0
191	20231228	162000	366450120	5460	5460	5460	5460	0
192	20231228	161900	366450120	5460	5460	5460	5460	0
193	20231228	161800	366450120	5460	5460	5460	5460	0
194	20231228	161700	366450120	5460	5460	5460	5460	0
195	20231228	161600	366450120	5460	5460	5460	5460	0
196	20231228	161500	366450120	5460	5460	5460	5460	0
197	20231228	161400	366450120	5460	5460	5460	5460	0
198	20231228	161300	366450120	5460	5460	5460	5460	0
199	20231228	161200	366450120	5460	5460	5460	5460	0
200	20231228	161100	366450120	5460	5460	5460	5460	0
201	20231228	161000	366450120	5460	5460	5460	5460	0
202	20231228	160900	366450120	5460	5460	5460	5460	0
203	20231228	160800	366450120	5460	5460	5460	5460	0
204	20231228	160700	366450120	5460	5460	5460	5460	0
205	20231228	160600	366450120	5460	5460	5460	5460	0
206	20231228	160500	366450120	5460	5460	5460	5460	0
207	20231228	160400	366450120	5460	5460	5460	5460	0
208	20231228	160300	366450120	5460	5460	5460	5460	0
209	20231228	160200	366450120	5460	5460	5460	5460	0
210	20231228	160100	366450120	5460	5460	5460	5460	0
211	20231228	160000	366450120	5460	5460	5460	5460	0
212	20231228	155900	366450120	5460	5460	5460	5460	1498
213	20231228	155800	366450120	5460	5460	5460	5460	0
214	20231228	155700	366450120	5460	5460	5460	5460	0
215	20231228	155600	366450120	5460	5460	5460	5460	0
216	20231228	155500	366450120	5460	5460	5460	5460	0
217	20231228	155400	366450120	5460	5460	5460	5460	0
218	20231228	155300	366450120	5460	5460	5460	5460	0
219	20231228	155200	366450120	5460	5460	5460	5460	0
220	20231228	155100	366450120	5460	5460	5460	5460	0
221	20231228	155000	366450120	5460	5460	5460	5460	0
222	20231228	154900	366450120	5460	5460	5460	5460	0
223	20231228	154800	366450120	5460	5460	5460	5460	0
224	20231228	154700	366450120	5460	5460	5460	5460	0
225	20231228	154600	366450120	5460	5460	5460	5460	0
226	20231228	154500	366450120	5460	5460	5460	5460	0
227	20231228	154400	366450120	5460	5460	5460	5460	0
228	20231228	154300	366450120	5460	5460	5460	5460	0
229	20231228	154200	366450120	5460	5460	5460	5460	0
230	20231228	154100	366450120	5460	5460	5460	5460	0
231	20231228	154000	366450120	5460	5460	5460	5460	0
232	20231228	153900	366450120	5460	5460	5460	5460	0
233	20231228	153800	366450120	5460	5460	5460	5460	0
234	20231228	153700	366450120	5460	5460	5460	5460	0
235	20231228	153600	366450120	5460	5460	5460	5460	0
236	20231228	153500	366450120	5460	5460	5460	5460	0
237	20231228	153400	366450120	5460	5460	5460	5460	0
238	20231228	153300	366450120	5460	5460	5460	5460	0
239	20231228	153200	366450120	5460	5460	5460	5460	0
240	20231228	153100	366450120	5460	5460	5460	5460	0
241	20231228	153000	366450120	5460	5460	5460	5460	1498
242	20231228	152900	358271040	5430	5430	5430	5430	0
243	20231228	152800	358271040	5430	5430	5430	5430	0
244	20231228	152700	358271040	5430	5430	5430	5430	0
245	20231228	152600	358271040	5430	5430	5430	5430	0
246	20231228	152500	358271040	5430	5430	5430	5430	0
247	20231228	152400	358271040	5430	5430	5430	5430	0
248	20231228	152300	358271040	5430	5430	5430	5430	0
249	20231228	152200	358271040	5430	5430	5430	5430	0
250	20231228	152100	358271040	5430	5430	5430	5430	0
251	20231228	152000	358271040	5430	5430	5430	5430	0
252	20231228	151900	358271040	5430	5450	5460	5430	1634
253	20231228	151800	349383970	5460	5460	5460	5460	0
254	20231228	151700	349383970	5460	5450	5460	5450	6
255	20231228	151600	349351260	5460	5450	5460	5450	506
256	20231228	151500	346588560	5460	5460	5460	5450	4
257	20231228	151400	346566730	5450	5440	5450	5440	505
258	20231228	151300	343819480	5440	5440	5440	5440	310
259	20231228	151200	342133080	5460	5460	5460	5460	0
260	20231228	151100	342133080	5460	5460	5460	5460	0
261	20231228	151000	342133080	5460	5460	5460	5460	0
262	20231228	150900	342133080	5460	5460	5460	5460	0
263	20231228	150800	342133080	5460	5460	5460	5460	101
264	20231228	150700	341581620	5450	5450	5450	5450	41
265	20231228	150600	341358170	5460	5460	5460	5460	2
266	20231228	150500	341347250	5450	5440	5460	5440	1293
267	20231228	150400	334300650	5450	5440	5450	5440	1007
268	20231228	150300	328822500	5450	5450	5450	5450	20
269	20231228	150200	328713500	5450	5450	5450	5450	0
270	20231228	150100	328713500	5450	5450	5450	5450	0
271	20231228	150000	328713500	5450	5450	5450	5450	0
272	20231228	145900	328713500	5450	5430	5450	5430	1224
273	20231228	145800	322067140	5430	5440	5440	5430	62
274	20231228	145700	321730360	5460	5460	5460	5460	18
275	20231228	145600	321632080	5460	5460	5460	5460	500
276	20231228	145500	318902080	5460	5460	5460	5460	1
277	20231228	145400	318896620	5460	5450	5460	5450	9
278	20231228	145300	318847560	5460	5460	5460	5440	12
279	20231228	145200	318782240	5450	5450	5460	5450	913
280	20231228	145100	313805990	5460	5440	5460	5440	3302
281	20231228	145000	295810580	5450	5450	5450	5450	0
282	20231228	144900	295810580	5450	5450	5450	5450	0
283	20231228	144800	295810580	5450	5450	5450	5450	0
284	20231228	144700	295810580	5450	5450	5450	5450	0
285	20231228	144600	295810580	5450	5440	5450	5440	61
286	20231228	144500	295478730	5440	5440	5440	5440	1
287	20231228	144400	295473290	5440	5440	5440	5440	50
288	20231228	144300	295201290	5440	5440	5440	5440	0
289	20231228	144200	295201290	5440	5440	5440	5440	0
290	20231228	144100	295201290	5440	5440	5440	5440	20
291	20231228	144000	295092490	5430	5430	5430	5430	93
292	20231228	143900	294587500	5440	5440	5450	5440	29
293	20231228	143800	294429730	5450	5440	5450	5440	32
294	20231228	143700	294255640	5430	5440	5440	5430	101
295	20231228	143600	293706210	5440	5440	5440	5440	0
296	20231228	143500	293706210	5440	5440	5440	5440	0
297	20231228	143400	293706210	5440	5440	5440	5440	2
298	20231228	143300	293695330	5440	5440	5440	5440	0
299	20231228	143200	293695330	5440	5440	5440	5440	0
300	20231228	143100	293695330	5440	5440	5440	5440	1
301	20231228	143000	293689890	5420	5420	5420	5420	1
302	20231228	142900	293684470	5420	5420	5420	5420	100
303	20231228	142800	293142470	5440	5440	5440	5440	0
304	20231228	142700	293142470	5440	5440	5440	5440	1
305	20231228	142600	293137030	5430	5430	5430	5430	1
306	20231228	142500	293131600	5440	5440	5440	5440	0
307	20231228	142400	293131600	5440	5440	5440	5440	0
308	20231228	142300	293131600	5440	5440	5440	5440	1030
309	20231228	142200	287528400	5440	5430	5440	5430	3871
310	20231228	142100	266483630	5430	5430	5430	5430	0
311	20231228	142000	266483630	5430	5430	5430	5430	155
312	20231228	141900	265641980	5420	5420	5420	5420	0
313	20231228	141800	265641980	5420	5420	5420	5420	99
314	20231228	141700	265105400	5420	5430	5430	5420	802
315	20231228	141600	260758550	5430	5430	5430	5430	0
316	20231228	141500	260758550	5430	5430	5430	5430	0
317	20231228	141400	260758550	5430	5430	5430	5430	1
318	20231228	141300	260753120	5420	5420	5420	5420	174
319	20231228	141200	259810040	5430	5430	5430	5430	0
320	20231228	141100	259810040	5430	5430	5430	5430	55
321	20231228	141000	259511390	5430	5430	5430	5430	0
322	20231228	140900	259511390	5430	5430	5430	5430	10
323	20231228	140800	259457090	5430	5430	5430	5430	0
324	20231228	140700	259457090	5430	5430	5430	5430	67
325	20231228	140600	259093280	5430	5430	5430	5430	0
326	20231228	140500	259093280	5430	5430	5430	5430	3
327	20231228	140400	259076990	5430	5430	5430	5430	0
328	20231228	140300	259076990	5430	5430	5430	5430	5
329	20231228	140200	259049840	5430	5430	5430	5430	0
330	20231228	140100	259049840	5430	5430	5430	5430	65
331	20231228	140000	258696890	5430	5430	5430	5430	50
332	20231228	135900	258425390	5430	5430	5430	5430	50
333	20231228	135800	258153890	5430	5430	5430	5430	0
334	20231228	135700	258153890	5430	5430	5430	5430	2
335	20231228	135600	258143030	5430	5430	5430	5430	201
336	20231228	135500	257051600	5420	5420	5420	5420	0
337	20231228	135400	257051600	5420	5420	5420	5420	0
338	20231228	135300	257051600	5420	5430	5430	5420	2
339	20231228	135200	257040750	5430	5430	5430	5430	11
340	20231228	135100	256981020	5440	5440	5440	5440	0
341	20231228	135000	256981020	5440	5440	5440	5440	0
342	20231228	134900	256981020	5440	5440	5440	5440	0
343	20231228	134800	256981020	5440	5440	5440	5440	0
344	20231228	134700	256981020	5440	5430	5440	5430	37
345	20231228	134600	256780100	5440	5430	5440	5430	13
346	20231228	134500	256709500	5440	5430	5440	5430	1001
347	20231228	134400	251274060	5430	5430	5430	5430	1002
348	20231228	134300	245833200	5430	5430	5430	5430	0
349	20231228	134200	245833200	5430	5430	5430	5430	0
350	20231228	134100	245833200	5430	5430	5430	5430	0
351	20231228	134000	245833200	5430	5430	5430	5430	2
352	20231228	133900	245822340	5410	5410	5410	5410	150
353	20231228	133800	245010840	5430	5430	5430	5430	200
354	20231228	133700	243924840	5420	5420	5420	5420	100
355	20231228	133600	243382840	5410	5410	5410	5410	107
356	20231228	133500	242803970	5420	5420	5420	5420	0
357	20231228	133400	242803970	5420	5420	5430	5420	61
358	20231228	133300	242473050	5430	5430	5430	5430	0
359	20231228	133200	242473050	5430	5430	5430	5430	2
360	20231228	133100	242462190	5430	5430	5430	5430	0
361	20231228	133000	242462190	5430	5430	5430	5430	0
362	20231228	132900	242462190	5430	5420	5430	5400	151
363	20231228	132800	241645020	5430	5430	5430	5430	0
364	20231228	132700	241645020	5430	5430	5430	5430	0
365	20231228	132600	241645020	5430	5430	5430	5430	0
366	20231228	132500	241645020	5430	5430	5430	5430	10
367	20231228	132400	241590720	5440	5440	5440	5440	0
368	20231228	132300	241590720	5440	5440	5440	5440	0
369	20231228	132200	241590720	5440	5440	5440	5440	0
370	20231228	132100	241590720	5440	5440	5440	5440	0
371	20231228	132000	241590720	5440	5420	5440	5420	1246
372	20231228	131900	234824600	5420	5420	5420	5420	0
373	20231228	131800	234824600	5420	5420	5430	5420	103
374	20231228	131700	234266330	5430	5430	5430	5430	0
375	20231228	131600	234266330	5430	5430	5430	5430	0
376	20231228	131500	234266330	5430	5400	5430	5390	1714
377	20231228	131400	225020350	5430	5430	5430	5420	207
378	20231228	131300	223896390	5430	5430	5430	5430	100
379	20231228	131200	223353390	5430	5410	5440	5400	3429
380	20231228	131100	204827220	5440	5440	5440	5440	1
381	20231228	131000	204821780	5410	5440	5440	5410	30
382	20231228	130900	204659420	5410	5420	5420	5410	3425
383	20231228	130800	186129140	5440	5440	5440	5440	0
384	20231228	130700	186129140	5440	5440	5440	5440	0
385	20231228	130600	186129140	5440	5440	5440	5440	190
386	20231228	130500	185095540	5440	5440	5440	5440	0
387	20231228	130400	185095540	5440	5440	5440	5440	500
388	20231228	130300	182375540	5440	5430	5440	5430	225
389	20231228	130200	181153780	5430	5430	5430	5430	776
390	20231228	130100	176940100	5430	5430	5430	5430	200
391	20231228	130000	175854100	5430	5420	5430	5410	47
392	20231228	125900	175599720	5420	5420	5420	5420	0
393	20231228	125800	175599720	5420	5420	5420	5420	0
394	20231228	125700	175599720	5420	5420	5420	5420	10
395	20231228	125600	175545520	5430	5430	5430	5430	0
396	20231228	125500	175545520	5430	5410	5430	5410	20
397	20231228	125400	175437290	5430	5430	5430	5430	0
398	20231228	125300	175437290	5430	5430	5430	5430	1
399	20231228	125200	175431860	5410	5420	5420	5410	63
400	20231228	125100	175090900	5430	5430	5430	5430	0
401	20231228	125000	175090900	5430	5430	5430	5430	9
402	20231228	124900	175042030	5430	5430	5430	5430	0
403	20231228	124800	175042030	5430	5430	5430	5430	0
404	20231228	124700	175042030	5430	5430	5430	5430	3
405	20231228	124600	175025740	5430	5430	5430	5430	0
406	20231228	124500	175025740	5430	5430	5430	5430	5
407	20231228	124400	174998590	5430	5430	5430	5430	11
408	20231228	124300	174938860	5430	5430	5430	5430	1
409	20231228	124200	174933430	5410	5420	5420	5410	3298
410	20231228	124100	157089180	5430	5430	5430	5430	0
411	20231228	124000	157089180	5430	5430	5430	5430	100
412	20231228	123900	156546180	5440	5440	5440	5440	1
413	20231228	123800	156540740	5420	5420	5420	5420	60
414	20231228	123700	156215540	5440	5440	5440	5440	0
415	20231228	123600	156215540	5440	5440	5440	5440	0
416	20231228	123500	156215540	5440	5440	5440	5440	0
417	20231228	123400	156215540	5440	5440	5440	5440	0
418	20231228	123300	156215540	5440	5440	5440	5440	0
419	20231228	123200	156215540	5440	5440	5440	5440	1
420	20231228	123100	156210100	5440	5440	5440	5440	0
421	20231228	123000	156210100	5440	5440	5440	5440	1
422	20231228	122900	156204660	5410	5420	5420	5410	668
423	20231228	122800	152590610	5440	5440	5440	5440	1
424	20231228	122700	152585170	5420	5420	5420	5420	0
425	20231228	122600	152585170	5420	5420	5420	5410	4258
426	20231228	122500	129549310	5420	5430	5430	5420	3254
427	20231228	122400	111901590	5440	5440	5440	5440	0
428	20231228	122300	111901590	5440	5440	5440	5440	0
429	20231228	122200	111901590	5440	5440	5440	5440	8
430	20231228	122100	111858070	5440	5430	5440	5430	11
431	20231228	122000	111798330	5430	5430	5430	5430	0
432	20231228	121900	111798330	5430	5430	5430	5430	349
433	20231228	121800	109903260	5430	5430	5430	5430	5
434	20231228	121700	109876110	5430	5430	5430	5430	17
435	20231228	121600	109783800	5430	5430	5430	5430	19
436	20231228	121500	109680630	5430	5430	5430	5430	0
437	20231228	121400	109680630	5430	5430	5430	5430	0
438	20231228	121300	109680630	5430	5430	5430	5430	1
439	20231228	121200	109675200	5420	5430	5430	5420	9
440	20231228	121100	109626340	5430	5430	5430	5430	0
441	20231228	121000	109626340	5430	5430	5430	5430	0
442	20231228	120900	109626340	5430	5430	5430	5420	10
443	20231228	120800	109572110	5430	5430	5430	5430	90
444	20231228	120700	109083410	5430	5430	5430	5430	322
445	20231228	120600	107334950	5420	5420	5420	5420	117
446	20231228	120500	106700810	5430	5430	5430	5430	0
447	20231228	120400	106700810	5430	5430	5430	5430	0
448	20231228	120300	106700810	5430	5430	5430	5430	50
449	20231228	120200	106429310	5430	5430	5430	5430	7
450	20231228	120100	106391300	5430	5430	5430	5430	24
451	20231228	120000	106260980	5430	5430	5430	5430	0
452	20231228	115900	106260980	5430	5430	5430	5430	0
453	20231228	115800	106260980	5430	5430	5430	5430	0
454	20231228	115700	106260980	5430	5430	5430	5430	0
455	20231228	115600	106260980	5430	5430	5430	5430	1
456	20231228	115500	106255550	5410	5410	5410	5410	0
457	20231228	115400	106255550	5410	5410	5410	5410	0
458	20231228	115300	106255550	5410	5410	5410	5410	0
459	20231228	115200	106255550	5410	5420	5420	5410	176
460	20231228	115100	105301730	5430	5430	5430	5430	3
461	20231228	115000	105285440	5430	5430	5430	5430	1
462	20231228	114900	105280010	5430	5430	5430	5430	1
463	20231228	114800	105274580	5430	5430	5430	5430	0
464	20231228	114700	105274580	5430	5430	5430	5430	6
465	20231228	114600	105242000	5440	5440	5440	5440	0
466	20231228	114500	105242000	5440	5410	5440	5410	611
467	20231228	114400	101927090	5410	5430	5430	5410	326
468	20231228	114300	100160360	5430	5430	5430	5430	556
469	20231228	114200	97141280	5440	5440	5440	5440	0
470	20231228	114100	97141280	5440	5440	5440	5440	0
471	20231228	114000	97141280	5440	5440	5440	5440	0
472	20231228	113900	97141280	5440	5440	5440	5440	4
473	20231228	113800	97119520	5430	5430	5430	5430	0
474	20231228	113700	97119520	5430	5430	5430	5430	9
475	20231228	113600	97070650	5440	5440	5440	5430	201
476	20231228	113500	95978210	5440	5440	5440	5440	0
477	20231228	113400	95978210	5440	5440	5440	5440	30
478	20231228	113300	95815010	5440	5440	5440	5440	0
479	20231228	113200	95815010	5440	5440	5440	5440	2
480	20231228	113100	95804130	5440	5440	5440	5440	0
481	20231228	113000	95804130	5440	5440	5440	5440	0
482	20231228	112900	95804130	5440	5440	5440	5440	0
483	20231228	112800	95804130	5440	5440	5440	5440	20
484	20231228	112700	95695330	5440	5440	5440	5440	0
485	20231228	112600	95695330	5440	5440	5440	5440	318
486	20231228	112500	93965410	5450	5450	5450	5450	0
487	20231228	112400	93965410	5450	5450	5450	5450	0
488	20231228	112300	93965410	5450	5450	5450	5450	0
489	20231228	112200	93965410	5450	5450	5450	5450	0
490	20231228	112100	93965410	5450	5450	5450	5450	0
491	20231228	112000	93965410	5450	5450	5450	5450	0
492	20231228	111900	93965410	5450	5450	5450	5450	0
493	20231228	111800	93965410	5450	5450	5450	5450	1
494	20231228	111700	93959960	5440	5440	5440	5440	100
495	20231228	111600	93415960	5440	5440	5440	5440	0
496	20231228	111500	93415960	5440	5440	5440	5440	0
497	20231228	111400	93415960	5440	5440	5440	5440	0
498	20231228	111300	93415960	5440	5440	5440	5440	0
499	20231228	111200	93415960	5440	5440	5440	5440	10
500	20231228	111100	93361560	5440	5440	5440	5440	30
501	20231228	111000	93198360	5440	5440	5440	5440	0
502	20231228	110900	93198360	5440	5440	5440	5440	77
503	20231228	110800	92779480	5440	5440	5440	5440	14
504	20231228	110700	92703320	5450	5440	5450	5440	70
505	20231228	110600	92322510	5440	5440	5440	5440	300
506	20231228	110500	90690510	5450	5430	5450	5430	6
507	20231228	110400	90657910	5450	5450	5450	5450	0
508	20231228	110300	90657910	5450	5450	5450	5450	0
509	20231228	110200	90657910	5450	5450	5450	5450	0
510	20231228	110100	90657910	5450	5450	5450	5450	0
511	20231228	110000	90657910	5450	5450	5450	5450	0
512	20231228	105900	90657910	5450	5450	5450	5450	4
513	20231228	105800	90636110	5450	5450	5450	5450	6
514	20231228	105700	90603410	5450	5450	5450	5450	1
515	20231228	105600	90597960	5450	5450	5450	5450	0
516	20231228	105500	90597960	5450	5450	5450	5450	0
517	20231228	105400	90597960	5450	5440	5450	5440	2
518	20231228	105300	90587070	5440	5440	5440	5440	6
519	20231228	105200	90554430	5440	5440	5440	5440	1
520	20231228	105100	90548990	5430	5430	5430	5430	500
521	20231228	105000	87833990	5440	5440	5440	5440	0
522	20231228	104900	87833990	5440	5440	5440	5440	30
523	20231228	104800	87670790	5440	5440	5440	5440	183
524	20231228	104700	86675270	5450	5450	5450	5450	0
525	20231228	104600	86675270	5450	5450	5450	5450	0
526	20231228	104500	86675270	5450	5450	5450	5450	1
527	20231228	104400	86669820	5450	5450	5450	5450	1
528	20231228	104300	86664370	5450	5450	5450	5450	100
529	20231228	104200	86119370	5450	5450	5450	5450	0
530	20231228	104100	86119370	5450	5450	5450	5450	0
531	20231228	104000	86119370	5450	5440	5450	5440	192
532	20231228	103900	85073140	5450	5440	5450	5440	810
533	20231228	103800	80666730	5440	5440	5440	5440	0
534	20231228	103700	80666730	5440	5430	5440	5430	3
535	20231228	103600	80650430	5440	5440	5440	5440	0
536	20231228	103500	80650430	5440	5440	5440	5440	1
537	20231228	103400	80644990	5430	5430	5430	5430	200
538	20231228	103300	79558990	5440	5440	5440	5440	0
539	20231228	103200	79558990	5440	5440	5440	5440	1
540	20231228	103100	79553550	5430	5430	5430	5430	0
541	20231228	103000	79553550	5430	5430	5430	5430	40
542	20231228	102900	79336350	5440	5440	5440	5440	0
543	20231228	102800	79336350	5440	5440	5440	5440	8
544	20231228	102700	79292830	5440	5440	5440	5440	0
545	20231228	102600	79292830	5440	5440	5440	5440	20
546	20231228	102500	79184030	5430	5430	5430	5430	0
547	20231228	102400	79184030	5430	5430	5430	5430	60
548	20231228	102300	78858230	5440	5440	5440	5440	0
549	20231228	102200	78858230	5440	5440	5440	5440	0
550	20231228	102100	78858230	5440	5440	5440	5440	1
551	20231228	102000	78852790	5440	5440	5440	5440	0
552	20231228	101900	78852790	5440	5440	5440	5440	5
553	20231228	101800	78825590	5440	5440	5440	5440	5
554	20231228	101700	78798390	5450	5450	5450	5450	0
555	20231228	101600	78798390	5450	5450	5450	5450	0
556	20231228	101500	78798390	5450	5450	5450	5450	0
557	20231228	101400	78798390	5450	5450	5450	5450	0
558	20231228	101300	78798390	5450	5440	5450	5440	50
559	20231228	101200	78525930	5440	5440	5440	5440	0
560	20231228	101100	78525930	5440	5430	5440	5430	202
561	20231228	101000	77427060	5430	5430	5430	5430	0
562	20231228	100900	77427060	5430	5440	5440	5430	160
563	20231228	100800	76556760	5440	5440	5440	5440	145
564	20231228	100700	75767960	5450	5450	5450	5450	0
565	20231228	100600	75767960	5450	5450	5450	5450	0
566	20231228	100500	75767960	5450	5450	5450	5450	0
567	20231228	100400	75767960	5450	5450	5450	5450	0
568	20231228	100300	75767960	5450	5450	5450	5450	0
569	20231228	100200	75767960	5450	5450	5450	5450	0
570	20231228	100100	75767960	5450	5450	5450	5450	80
571	20231228	100000	75331960	5450	5450	5450	5450	0
572	20231228	095900	75331960	5450	5450	5450	5450	3
573	20231228	095800	75315610	5450	5450	5450	5440	112
574	20231228	095700	74705310	5450	5450	5450	5450	1
575	20231228	095600	74699860	5440	5450	5450	5440	123
576	20231228	095500	74030680	5450	5450	5450	5450	72
577	20231228	095400	73638280	5450	5430	5450	5430	1490
578	20231228	095300	65528600	5440	5430	5440	5430	81
579	20231228	095200	65088760	5440	5430	5440	5430	145
580	20231228	095100	64300960	5440	5440	5440	5440	183
581	20231228	095000	63305440	5430	5430	5430	5430	0
582	20231228	094900	63305440	5430	5440	5440	5430	27
583	20231228	094800	63158730	5440	5440	5440	5440	144
584	20231228	094700	62375370	5440	5430	5440	5430	2
585	20231228	094600	62364500	5440	5440	5440	5440	19
586	20231228	094500	62261140	5440	5430	5440	5430	330
587	20231228	094400	60469230	5440	5440	5440	5440	111
588	20231228	094300	59865390	5440	5440	5440	5440	183
589	20231228	094200	58869870	5440	5440	5440	5440	0
590	20231228	094100	58869870	5440	5430	5440	5430	131
591	20231228	094000	58158530	5440	5440	5440	5440	0
592	20231228	093900	58158530	5440	5440	5440	5440	100
593	20231228	093800	57614530	5440	5440	5440	5410	255
594	20231228	093700	56234770	5440	5400	5440	5400	196
595	20231228	093600	55168710	5430	5420	5430	5400	463
596	20231228	093500	52662900	5420	5430	5430	5420	55
597	20231228	093400	52364280	5440	5430	5440	5430	2
598	20231228	093300	52353410	5440	5440	5440	5440	1
599	20231228	093200	52347970	5430	5430	5430	5430	0
600	20231228	093100	52347970	5430	5430	5430	5430	0
601	20231228	093000	52347970	5430	5430	5430	5430	0
602	20231228	092900	52347970	5430	5430	5430	5430	3
603	20231228	092800	52331680	5430	5440	5450	5430	109
604	20231228	092700	51738880	5430	5430	5430	5430	500
605	20231228	092600	49023880	5450	5450	5450	5450	0
606	20231228	092500	49023880	5450	5450	5450	5450	0
607	20231228	092400	49023880	5450	5450	5450	5450	2
608	20231228	092300	49012980	5410	5450	5450	5410	976
609	20231228	092200	43709090	5440	5440	5440	5440	0
610	20231228	092100	43709090	5440	5440	5440	5440	485
611	20231228	092000	41070690	5440	5440	5440	5440	5
612	20231228	091900	41043490	5440	5430	5440	5430	238
613	20231228	091800	39750940	5430	5430	5430	5430	4
614	20231228	091700	39729220	5410	5430	5430	5410	37
615	20231228	091600	39528990	5430	5400	5430	5400	135
616	20231228	091500	38799630	5400	5410	5410	5400	109
617	20231228	091400	38211000	5400	5400	5400	5400	111
618	20231228	091300	37611600	5400	5400	5400	5400	60
619	20231228	091200	37287600	5400	5400	5400	5400	1
620	20231228	091100	37282200	5400	5410	5410	5400	216
621	20231228	091000	36115640	5420	5420	5420	5420	101
622	20231228	090900	35568220	5420	5420	5420	5420	0
623	20231228	090800	35568220	5420	5420	5420	5420	0
624	20231228	090700	35568220	5420	5400	5420	5400	202
625	20231228	090600	34477220	5400	5400	5400	5390	1632
626	20231228	090500	25680520	5400	5390	5400	5390	281
627	20231228	090400	24165630	5390	5390	5390	5350	2236
628	20231228	090300	12178820	5390	5430	5430	5390	27
629	20231228	090200	12033250	5400	5400	5440	5400	3
630	20231228	090100	12017010	5440	5430	5440	5380	2150
631	20231228	090000	402470	5430	5440	5440	5430	74