KissMeData/036030/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	191900	499467870	5990	5990	5990	5990	1762
3	20231228	191800	499467870	5990	5990	5990	5990	0
4	20231228	191700	499467870	5990	5990	5990	5990	0
5	20231228	191600	499467870	5990	5990	5990	5990	0
6	20231228	191500	499467870	5990	5990	5990	5990	0
7	20231228	191400	499467870	5990	5990	5990	5990	0
8	20231228	191300	499467870	5990	5990	5990	5990	0
9	20231228	191200	499467870	5990	5990	5990	5990	0
10	20231228	191100	499467870	5990	5990	5990	5990	0
11	20231228	191000	499467870	5990	5990	5990	5990	0
12	20231228	190900	499467870	5990	5990	5990	5990	0
13	20231228	190800	499467870	5990	5990	5990	5990	0
14	20231228	190700	499467870	5990	5990	5990	5990	0
15	20231228	190600	499467870	5990	5990	5990	5990	0
16	20231228	190500	499467870	5990	5990	5990	5990	0
17	20231228	190400	499467870	5990	5990	5990	5990	0
18	20231228	190300	499467870	5990	5990	5990	5990	0
19	20231228	190200	499467870	5990	5990	5990	5990	0
20	20231228	190100	499467870	5990	5990	5990	5990	0
21	20231228	190000	499467870	5990	5990	5990	5990	0
22	20231228	185900	499467870	5990	5990	5990	5990	0
23	20231228	185800	499467870	5990	5990	5990	5990	0
24	20231228	185700	499467870	5990	5990	5990	5990	0
25	20231228	185600	499467870	5990	5990	5990	5990	0
26	20231228	185500	499467870	5990	5990	5990	5990	0
27	20231228	185400	499467870	5990	5990	5990	5990	0
28	20231228	185300	499467870	5990	5990	5990	5990	0
29	20231228	185200	499467870	5990	5990	5990	5990	0
30	20231228	185100	499467870	5990	5990	5990	5990	0
31	20231228	185000	499467870	5990	5990	5990	5990	0
32	20231228	184900	499467870	5990	5990	5990	5990	1762
33	20231228	184800	499467870	5990	5990	5990	5990	0
34	20231228	184700	499467870	5990	5990	5990	5990	0
35	20231228	184600	499467870	5990	5990	5990	5990	0
36	20231228	184500	499467870	5990	5990	5990	5990	0
37	20231228	184400	499467870	5990	5990	5990	5990	0
38	20231228	184300	499467870	5990	5990	5990	5990	0
39	20231228	184200	499467870	5990	5990	5990	5990	0
40	20231228	184100	499467870	5990	5990	5990	5990	0
41	20231228	184000	499467870	5990	5990	5990	5990	0
42	20231228	183900	499467870	5990	5990	5990	5990	0
43	20231228	183800	499467870	5990	5990	5990	5990	0
44	20231228	183700	499467870	5990	5990	5990	5990	0
45	20231228	183600	499467870	5990	5990	5990	5990	0
46	20231228	183500	499467870	5990	5990	5990	5990	0
47	20231228	183400	499467870	5990	5990	5990	5990	0
48	20231228	183300	499467870	5990	5990	5990	5990	0
49	20231228	183200	499467870	5990	5990	5990	5990	0
50	20231228	183100	499467870	5990	5990	5990	5990	0
51	20231228	183000	499467870	5990	5990	5990	5990	0
52	20231228	182900	499467870	5990	5990	5990	5990	0
53	20231228	182800	499467870	5990	5990	5990	5990	0
54	20231228	182700	499467870	5990	5990	5990	5990	0
55	20231228	182600	499467870	5990	5990	5990	5990	0
56	20231228	182500	499467870	5990	5990	5990	5990	0
57	20231228	182400	499467870	5990	5990	5990	5990	0
58	20231228	182300	499467870	5990	5990	5990	5990	0
59	20231228	182200	499467870	5990	5990	5990	5990	0
60	20231228	182100	499467870	5990	5990	5990	5990	0
61	20231228	182000	499467870	5990	5990	5990	5990	0
62	20231228	181900	499467870	5990	5990	5990	5990	1762
63	20231228	181800	499467870	5990	5990	5990	5990	0
64	20231228	181700	499467870	5990	5990	5990	5990	0
65	20231228	181600	499467870	5990	5990	5990	5990	0
66	20231228	181500	499467870	5990	5990	5990	5990	0
67	20231228	181400	499467870	5990	5990	5990	5990	0
68	20231228	181300	499467870	5990	5990	5990	5990	0
69	20231228	181200	499467870	5990	5990	5990	5990	0
70	20231228	181100	499467870	5990	5990	5990	5990	0
71	20231228	181000	499467870	5990	5990	5990	5990	0
72	20231228	180900	499467870	5990	5990	5990	5990	0
73	20231228	180800	499467870	5990	5990	5990	5990	0
74	20231228	180700	499467870	5990	5990	5990	5990	0
75	20231228	180600	499467870	5990	5990	5990	5990	0
76	20231228	180500	499467870	5990	5990	5990	5990	0
77	20231228	180400	499467870	5990	5990	5990	5990	0
78	20231228	180300	499467870	5990	5990	5990	5990	0
79	20231228	180200	499467870	5990	5990	5990	5990	0
80	20231228	180100	499467870	5990	5990	5990	5990	0
81	20231228	180000	499467870	5990	5990	5990	5990	0
82	20231228	175900	499467870	5990	5990	5990	5990	0
83	20231228	175800	499467870	5990	5990	5990	5990	0
84	20231228	175700	499467870	5990	5990	5990	5990	0
85	20231228	175600	499467870	5990	5990	5990	5990	0
86	20231228	175500	499467870	5990	5990	5990	5990	0
87	20231228	175400	499467870	5990	5990	5990	5990	0
88	20231228	175300	499467870	5990	5990	5990	5990	0
89	20231228	175200	499467870	5990	5990	5990	5990	0
90	20231228	175100	499467870	5990	5990	5990	5990	0
91	20231228	175000	499467870	5990	5990	5990	5990	0
92	20231228	174900	499467870	5990	5990	5990	5990	1762
93	20231228	174800	499467870	5990	5990	5990	5990	0
94	20231228	174700	499467870	5990	5990	5990	5990	0
95	20231228	174600	499467870	5990	5990	5990	5990	0
96	20231228	174500	499467870	5990	5990	5990	5990	0
97	20231228	174400	499467870	5990	5990	5990	5990	0
98	20231228	174300	499467870	5990	5990	5990	5990	0
99	20231228	174200	499467870	5990	5990	5990	5990	0
100	20231228	174100	499467870	5990	5990	5990	5990	0
101	20231228	174000	499467870	5990	5990	5990	5990	0
102	20231228	173900	499467870	5990	5990	5990	5990	0
103	20231228	173800	499467870	5990	5990	5990	5990	0
104	20231228	173700	499467870	5990	5990	5990	5990	0
105	20231228	173600	499467870	5990	5990	5990	5990	0
106	20231228	173500	499467870	5990	5990	5990	5990	0
107	20231228	173400	499467870	5990	5990	5990	5990	0
108	20231228	173300	499467870	5990	5990	5990	5990	0
109	20231228	173200	499467870	5990	5990	5990	5990	0
110	20231228	173100	499467870	5990	5990	5990	5990	0
111	20231228	173000	499467870	5990	5990	5990	5990	0
112	20231228	172900	499467870	5990	5990	5990	5990	0
113	20231228	172800	499467870	5990	5990	5990	5990	0
114	20231228	172700	499467870	5990	5990	5990	5990	0
115	20231228	172600	499467870	5990	5990	5990	5990	0
116	20231228	172500	499467870	5990	5990	5990	5990	0
117	20231228	172400	499467870	5990	5990	5990	5990	0
118	20231228	172300	499467870	5990	5990	5990	5990	0
119	20231228	172200	499467870	5990	5990	5990	5990	0
120	20231228	172100	499467870	5990	5990	5990	5990	0
121	20231228	172000	499467870	5990	5990	5990	5990	0
122	20231228	171900	499467870	5990	5990	5990	5990	1762
123	20231228	171800	499467870	5990	5990	5990	5990	0
124	20231228	171700	499467870	5990	5990	5990	5990	0
125	20231228	171600	499467870	5990	5990	5990	5990	0
126	20231228	171500	499467870	5990	5990	5990	5990	0
127	20231228	171400	499467870	5990	5990	5990	5990	0
128	20231228	171300	499467870	5990	5990	5990	5990	0
129	20231228	171200	499467870	5990	5990	5990	5990	0
130	20231228	171100	499467870	5990	5990	5990	5990	0
131	20231228	171000	499467870	5990	5990	5990	5990	0
132	20231228	170900	499467870	5990	5990	5990	5990	0
133	20231228	170800	499467870	5990	5990	5990	5990	0
134	20231228	170700	499467870	5990	5990	5990	5990	0
135	20231228	170600	499467870	5990	5990	5990	5990	0
136	20231228	170500	499467870	5990	5990	5990	5990	0
137	20231228	170400	499467870	5990	5990	5990	5990	0
138	20231228	170300	499467870	5990	5990	5990	5990	0
139	20231228	170200	499467870	5990	5990	5990	5990	0
140	20231228	170100	499467870	5990	5990	5990	5990	0
141	20231228	170000	499467870	5990	5990	5990	5990	0
142	20231228	165900	499467870	5990	5990	5990	5990	0
143	20231228	165800	499467870	5990	5990	5990	5990	0
144	20231228	165700	499467870	5990	5990	5990	5990	0
145	20231228	165600	499467870	5990	5990	5990	5990	0
146	20231228	165500	499467870	5990	5990	5990	5990	0
147	20231228	165400	499467870	5990	5990	5990	5990	0
148	20231228	165300	499467870	5990	5990	5990	5990	0
149	20231228	165200	499467870	5990	5990	5990	5990	0
150	20231228	165100	499467870	5990	5990	5990	5990	0
151	20231228	165000	499467870	5990	5990	5990	5990	0
152	20231228	164900	499467870	5990	5990	5990	5990	1762
153	20231228	164800	499467870	5990	5990	5990	5990	0
154	20231228	164700	499467870	5990	5990	5990	5990	0
155	20231228	164600	499467870	5990	5990	5990	5990	0
156	20231228	164500	499467870	5990	5990	5990	5990	0
157	20231228	164400	499467870	5990	5990	5990	5990	0
158	20231228	164300	499467870	5990	5990	5990	5990	0
159	20231228	164200	499467870	5990	5990	5990	5990	0
160	20231228	164100	499467870	5990	5990	5990	5990	0
161	20231228	164000	499467870	5990	5990	5990	5990	0
162	20231228	163900	499467870	5990	5990	5990	5990	0
163	20231228	163800	499467870	5990	5990	5990	5990	0
164	20231228	163700	499467870	5990	5990	5990	5990	0
165	20231228	163600	499467870	5990	5990	5990	5990	0
166	20231228	163500	499467870	5990	5990	5990	5990	0
167	20231228	163400	499467870	5990	5990	5990	5990	0
168	20231228	163300	499467870	5990	5990	5990	5990	0
169	20231228	163200	499467870	5990	5990	5990	5990	0
170	20231228	163100	499467870	5990	5990	5990	5990	0
171	20231228	163000	499467870	5990	5990	5990	5990	0
172	20231228	162900	499467870	5990	5990	5990	5990	0
173	20231228	162800	499467870	5990	5990	5990	5990	0
174	20231228	162700	499467870	5990	5990	5990	5990	0
175	20231228	162600	499467870	5990	5990	5990	5990	0
176	20231228	162500	499467870	5990	5990	5990	5990	0
177	20231228	162400	499467870	5990	5990	5990	5990	0
178	20231228	162300	499467870	5990	5990	5990	5990	0
179	20231228	162200	499467870	5990	5990	5990	5990	0
180	20231228	162100	499467870	5990	5990	5990	5990	0
181	20231228	162000	499467870	5990	5990	5990	5990	0
182	20231228	161900	499467870	5990	5990	5990	5990	1762
183	20231228	161800	499467870	5990	5990	5990	5990	0
184	20231228	161700	499467870	5990	5990	5990	5990	0
185	20231228	161600	499467870	5990	5990	5990	5990	0
186	20231228	161500	499467870	5990	5990	5990	5990	0
187	20231228	161400	499467870	5990	5990	5990	5990	0
188	20231228	161300	499467870	5990	5990	5990	5990	0
189	20231228	161200	499467870	5990	5990	5990	5990	0
190	20231228	161100	499467870	5990	5990	5990	5990	0
191	20231228	161000	499467870	5990	5990	5990	5990	0
192	20231228	160900	499467870	5990	5990	5990	5990	0
193	20231228	160800	499467870	5990	5990	5990	5990	0
194	20231228	160700	499467870	5990	5990	5990	5990	0
195	20231228	160600	499467870	5990	5990	5990	5990	0
196	20231228	160500	499467870	5990	5990	5990	5990	0
197	20231228	160400	499467870	5990	5990	5990	5990	0
198	20231228	160300	499467870	5990	5990	5990	5990	0
199	20231228	160200	499467870	5990	5990	5990	5990	0
200	20231228	160100	499467870	5990	5990	5990	5990	0
201	20231228	160000	499467870	5990	5990	5990	5990	0
202	20231228	155900	499467870	5990	5990	5990	5990	0
203	20231228	155800	499467870	5990	5990	5990	5990	0
204	20231228	155700	499467870	5990	5990	5990	5990	0
205	20231228	155600	499467870	5990	5990	5990	5990	0
206	20231228	155500	499467870	5990	5990	5990	5990	0
207	20231228	155400	499467870	5990	5990	5990	5990	0
208	20231228	155300	499467870	5990	5990	5990	5990	0
209	20231228	155200	499467870	5990	5990	5990	5990	0
210	20231228	155100	499467870	5990	5990	5990	5990	0
211	20231228	155000	499467870	5990	5990	5990	5990	0
212	20231228	154900	499467870	5990	5990	5990	5990	1762
213	20231228	154800	499467870	5990	5990	5990	5990	0
214	20231228	154700	499467870	5990	5990	5990	5990	0
215	20231228	154600	499467870	5990	5990	5990	5990	0
216	20231228	154500	499467870	5990	5990	5990	5990	0
217	20231228	154400	499467870	5990	5990	5990	5990	0
218	20231228	154300	499467870	5990	5990	5990	5990	0
219	20231228	154200	499467870	5990	5990	5990	5990	0
220	20231228	154100	499467870	5990	5990	5990	5990	0
221	20231228	154000	499467870	5990	5990	5990	5990	0
222	20231228	153900	499467870	5990	5990	5990	5990	0
223	20231228	153800	499467870	5990	5990	5990	5990	0
224	20231228	153700	499467870	5990	5990	5990	5990	0
225	20231228	153600	499467870	5990	5990	5990	5990	0
226	20231228	153500	499467870	5990	5990	5990	5990	0
227	20231228	153400	499467870	5990	5990	5990	5990	0
228	20231228	153300	499467870	5990	5990	5990	5990	0
229	20231228	153200	499467870	5990	5990	5990	5990	0
230	20231228	153100	499467870	5990	5990	5990	5990	0
231	20231228	153000	499467870	5990	5990	5990	5990	1762
232	20231228	152900	488913490	5990	5990	5990	5990	0
233	20231228	152800	488913490	5990	5990	5990	5990	0
234	20231228	152700	488913490	5990	5990	5990	5990	0
235	20231228	152600	488913490	5990	5990	5990	5990	0
236	20231228	152500	488913490	5990	5990	5990	5990	0
237	20231228	152400	488913490	5990	5990	5990	5990	0
238	20231228	152300	488913490	5990	5990	5990	5990	0
239	20231228	152200	488913490	5990	5990	5990	5990	0
240	20231228	152100	488913490	5990	5990	5990	5990	0
241	20231228	152000	488913490	5990	5990	5990	5990	0
242	20231228	151900	488913490	5990	5990	5990	5980	626
243	20231228	151800	485166750	5990	5970	5990	5970	844
244	20231228	151700	480120900	5970	5980	5980	5970	109
245	20231228	151600	479470160	5960	5980	5980	5960	254
246	20231228	151500	477952960	5980	5970	5980	5960	224
247	20231228	151400	476617680	5960	5980	5980	5960	497
248	20231228	151300	473653740	5980	5960	5980	5960	199
249	20231228	151200	472466520	5960	5970	5970	5960	158
250	20231228	151100	471524680	5970	5980	5980	5970	10
251	20231228	151000	471464970	5970	5960	5970	5960	112
252	20231228	150900	470797420	5970	5980	5980	5970	92
253	20231228	150800	470247480	5990	5990	5990	5960	104
254	20231228	150700	469627430	5970	5970	5970	5970	129
255	20231228	150600	468857300	5990	5980	5990	5980	20
256	20231228	150500	468737680	5980	5980	5980	5980	22
257	20231228	150400	468606120	5970	5990	5990	5970	206
258	20231228	150300	467374640	5990	5990	5990	5990	0
259	20231228	150200	467374640	5990	5980	5990	5970	103
260	20231228	150100	466758690	5980	5980	5980	5980	11
261	20231228	150000	466692910	5980	5970	5980	5960	193
262	20231228	145900	465540580	5980	5960	5980	5960	41
263	20231228	145800	465296200	5960	5960	5960	5960	0
264	20231228	145700	465296200	5960	5980	5980	5960	18
265	20231228	145600	465188740	5980	5970	5980	5970	533
266	20231228	145500	462006720	5970	5970	5970	5970	971
267	20231228	145400	456209850	5970	5970	5970	5970	0
268	20231228	145300	456209850	5970	5960	5970	5960	314
269	20231228	145200	454338090	5970	5970	5970	5970	34
270	20231228	145100	454135110	5960	5960	5960	5960	20
271	20231228	145000	454015910	5970	5970	5970	5970	0
272	20231228	144900	454015910	5970	5960	5970	5960	23
273	20231228	144800	453878820	5960	5960	5960	5960	142
274	20231228	144700	453032500	5970	5970	5970	5970	0
275	20231228	144600	453032500	5970	5970	5970	5970	4
276	20231228	144500	453008620	5970	5960	5970	5960	561
277	20231228	144400	449665050	5970	5960	5970	5960	1001
278	20231228	144300	443699080	5960	5960	5970	5960	102
279	20231228	144200	443091150	5960	5960	5970	5960	448
280	20231228	144100	440421060	5960	5960	5960	5960	0
281	20231228	144000	440421060	5960	5960	5960	5960	213
282	20231228	143900	439151580	5960	5960	5970	5960	281
283	20231228	143800	437476810	5970	5970	5970	5970	0
284	20231228	143700	437476810	5970	5970	5970	5970	0
285	20231228	143600	437476810	5970	5960	5970	5960	101
286	20231228	143500	436874840	5970	5960	5970	5960	256
287	20231228	143400	435349070	5950	5950	5950	5950	10
288	20231228	143300	435289570	5950	5950	5950	5950	286
289	20231228	143200	433587870	5960	5960	5960	5960	62
290	20231228	143100	433218350	5960	5970	5970	5960	189
291	20231228	143000	432090830	5970	5970	5970	5970	0
292	20231228	142900	432090830	5970	5970	5970	5970	1
293	20231228	142800	432084860	5960	5960	5960	5960	171
294	20231228	142700	431065700	5960	5960	5960	5960	0
295	20231228	142600	431065700	5960	5960	5960	5960	0
296	20231228	142500	431065700	5960	5960	5960	5960	212
297	20231228	142400	429802180	5960	5960	5960	5960	17
298	20231228	142300	429700860	5960	5960	5960	5960	16
299	20231228	142200	429605500	5960	5960	5960	5960	0
300	20231228	142100	429605500	5960	5960	5960	5960	0
301	20231228	142000	429605500	5960	5960	5960	5960	20
302	20231228	141900	429486300	5960	5960	5960	5960	0
303	20231228	141800	429486300	5960	5960	5960	5960	115
304	20231228	141700	428800900	5950	5960	5960	5950	834
305	20231228	141600	423831120	5960	5960	5960	5960	0
306	20231228	141500	423831120	5960	5960	5960	5960	59
307	20231228	141400	423479480	5960	5970	5970	5960	978
308	20231228	141300	417648500	5970	5970	5970	5970	0
309	20231228	141200	417648500	5970	5970	5970	5970	7
310	20231228	141100	417606710	5970	5970	5970	5970	50
311	20231228	141000	417308210	5970	5970	5970	5970	70
312	20231228	140900	416890310	5960	5960	5960	5960	83
313	20231228	140800	416395630	5970	5970	5970	5970	0
314	20231228	140700	416395630	5970	5970	5970	5970	258
315	20231228	140600	414855370	5960	5960	5960	5960	46
316	20231228	140500	414581210	5960	5970	5970	5960	55
317	20231228	140400	414252910	5970	5970	5970	5970	0
318	20231228	140300	414252910	5970	5970	5970	5970	10
319	20231228	140200	414193210	5970	5970	5970	5970	0
320	20231228	140100	414193210	5970	5970	5970	5970	121
321	20231228	140000	413470840	5970	5970	5970	5970	588
322	20231228	135900	409960480	5970	5970	5970	5970	24
323	20231228	135800	409817200	5970	5980	5980	5970	206
324	20231228	135700	408586910	5980	5980	5980	5970	448
325	20231228	135600	405911410	5970	5970	5970	5970	1
326	20231228	135500	405905440	5970	5970	5970	5970	200
327	20231228	135400	404711440	5970	5970	5970	5970	0
328	20231228	135300	404711440	5970	5970	5970	5970	0
329	20231228	135200	404711440	5970	5970	5970	5970	101
330	20231228	135100	404108470	5970	5980	5980	5970	1284
331	20231228	135000	396433730	5990	5990	5990	5990	39
332	20231228	134900	396200120	5990	5990	5990	5990	156
333	20231228	134800	395265680	5990	5990	5990	5990	6
334	20231228	134700	395229740	5990	5980	5990	5980	188
335	20231228	134600	394104500	5980	5990	5990	5980	404
336	20231228	134500	391684840	5990	5990	5990	5990	0
337	20231228	134400	391684840	5990	5990	5990	5990	0
338	20231228	134300	391684840	5990	5990	5990	5990	0
339	20231228	134200	391684840	5990	5990	5990	5990	842
340	20231228	134100	386641260	5990	5980	5990	5980	196
341	20231228	134000	385468680	5970	5970	5970	5970	150
342	20231228	133900	384573180	5980	5980	5980	5980	0
343	20231228	133800	384573180	5980	5980	5980	5980	1000
344	20231228	133700	378593180	5980	5980	5980	5980	4
345	20231228	133600	378569260	5970	5970	5970	5970	2
346	20231228	133500	378557320	5970	5970	5970	5970	1663
347	20231228	133400	368629210	5970	5970	5970	5970	15
348	20231228	133300	368539660	5960	5960	5960	5960	132
349	20231228	133200	367752940	5970	5970	5970	5970	0
350	20231228	133100	367752940	5970	5970	5970	5970	394
351	20231228	133000	365400760	5970	5970	5970	5970	112
352	20231228	132900	364732120	5970	5970	5970	5970	0
353	20231228	132800	364732120	5970	5970	5970	5970	18
354	20231228	132700	364624660	5970	5970	5970	5970	0
355	20231228	132600	364624660	5970	5970	5970	5970	125
356	20231228	132500	363878410	5980	5980	5980	5980	0
357	20231228	132400	363878410	5980	5980	5980	5980	1
358	20231228	132300	363872430	5970	5970	5970	5970	0
359	20231228	132200	363872430	5970	5970	5970	5970	20
360	20231228	132100	363753030	5970	5970	5970	5970	40
361	20231228	132000	363514230	5980	5980	5980	5980	0
362	20231228	131900	363514230	5980	5970	5980	5970	21
363	20231228	131800	363388850	5960	5970	5970	5960	2015
364	20231228	131700	351368760	5970	5970	5970	5970	1
365	20231228	131600	351362790	5970	5970	5970	5970	0
366	20231228	131500	351362790	5970	5970	5970	5970	0
367	20231228	131400	351362790	5970	5970	5970	5970	0
368	20231228	131300	351362790	5970	5970	5970	5970	365
369	20231228	131200	349183740	5970	5970	5970	5970	0
370	20231228	131100	349183740	5970	5970	5970	5970	0
371	20231228	131000	349183740	5970	5970	5970	5970	1
372	20231228	130900	349177770	5970	5970	5970	5970	0
373	20231228	130800	349177770	5970	5980	5980	5970	337
374	20231228	130700	347163880	5980	5970	5980	5970	200
375	20231228	130600	345967980	5980	5980	5980	5980	60
376	20231228	130500	345609180	5980	5980	5980	5980	10
377	20231228	130400	345549380	5980	5980	5980	5980	50
378	20231228	130300	345250380	5990	5990	5990	5970	883
379	20231228	130200	339975810	5980	5980	5980	5980	10
380	20231228	130100	339916010	5980	5980	5980	5980	91
381	20231228	130000	339371830	5980	5980	5980	5980	42
382	20231228	125900	339120670	5980	5990	5990	5980	40
383	20231228	125800	338881420	5990	5990	5990	5990	0
384	20231228	125700	338881420	5990	5990	5990	5990	0
385	20231228	125600	338881420	5990	5990	5990	5990	0
386	20231228	125500	338881420	5990	5990	5990	5990	0
387	20231228	125400	338881420	5990	5990	5990	5990	0
388	20231228	125300	338881420	5990	5990	5990	5990	0
389	20231228	125200	338881420	5990	5990	5990	5990	0
390	20231228	125100	338881420	5990	5990	5990	5990	0
391	20231228	125000	338881420	5990	5990	5990	5990	0
392	20231228	124900	338881420	5990	5990	5990	5990	23
393	20231228	124800	338743650	5980	5980	5980	5980	0
394	20231228	124700	338743650	5980	5980	5980	5980	0
395	20231228	124600	338743650	5980	5980	5980	5980	195
396	20231228	124500	337577550	5980	5980	5980	5980	361
397	20231228	124400	335418770	5980	5980	5980	5980	10
398	20231228	124300	335358970	5970	5980	5980	5970	26
399	20231228	124200	335203550	5980	5980	5980	5980	75
400	20231228	124100	334755050	5970	5970	5970	5970	0
401	20231228	124000	334755050	5970	5970	5970	5970	99
402	20231228	123900	334164020	5980	5980	5980	5980	1
403	20231228	123800	334158040	5970	5970	5970	5970	0
404	20231228	123700	334158040	5970	5970	5970	5970	11
405	20231228	123600	334092370	5970	5970	5970	5970	0
406	20231228	123500	334092370	5970	5970	5970	5970	0
407	20231228	123400	334092370	5970	5970	5970	5970	0
408	20231228	123300	334092370	5970	5970	5970	5970	6
409	20231228	123200	334056550	5970	5970	5970	5970	93
410	20231228	123100	333501340	5980	5980	5980	5980	1
411	20231228	123000	333495360	5980	5980	5980	5980	0
412	20231228	122900	333495360	5980	5980	5980	5980	50
413	20231228	122800	333196360	5970	5970	5970	5970	30
414	20231228	122700	333017260	5980	5980	5980	5980	32
415	20231228	122600	332825900	5980	5980	5980	5980	4
416	20231228	122500	332801980	5990	5990	5990	5990	0
417	20231228	122400	332801980	5990	5990	5990	5990	0
418	20231228	122300	332801980	5990	5990	5990	5990	200
419	20231228	122200	331603980	5980	5980	5980	5980	83
420	20231228	122100	331107640	5970	5970	5970	5970	0
421	20231228	122000	331107640	5970	5970	5970	5970	0
422	20231228	121900	331107640	5970	5970	5970	5970	121
423	20231228	121800	330385270	5970	5970	5970	5970	0
424	20231228	121700	330385270	5970	5970	5970	5970	0
425	20231228	121600	330385270	5970	5970	5970	5970	361
426	20231228	121500	328230100	5980	5980	5980	5980	428
427	20231228	121400	325670660	5980	5980	5980	5980	0
428	20231228	121300	325670660	5980	5980	5980	5980	0
429	20231228	121200	325670660	5980	5980	5980	5980	0
430	20231228	121100	325670660	5980	5980	5980	5980	11
431	20231228	121000	325604880	5980	5980	5980	5980	185
432	20231228	120900	324498580	5980	5980	5980	5980	0
433	20231228	120800	324498580	5980	5980	5980	5980	0
434	20231228	120700	324498580	5980	5990	5990	5980	260
435	20231228	120600	322943680	5980	5980	5980	5980	121
436	20231228	120500	322220100	5980	5980	5980	5980	0
437	20231228	120400	322220100	5980	5980	5980	5980	111
438	20231228	120300	321556320	5980	5980	5980	5980	0
439	20231228	120200	321556320	5980	5980	5980	5980	109
440	20231228	120100	320904500	5990	5980	5990	5980	620
441	20231228	120000	317194450	5990	5990	5990	5990	1
442	20231228	115900	317188460	5990	5990	5990	5990	1
443	20231228	115800	317182470	5980	5980	5980	5980	20
444	20231228	115700	317062870	5980	5980	5980	5980	0
445	20231228	115600	317062870	5980	5980	5980	5980	0
446	20231228	115500	317062870	5980	5980	5980	5980	0
447	20231228	115400	317062870	5980	5980	5980	5980	0
448	20231228	115300	317062870	5980	5980	5980	5980	104
449	20231228	115200	316440950	5990	5980	5990	5980	615
450	20231228	115100	312763230	5980	5980	5980	5980	0
451	20231228	115000	312763230	5980	5980	5980	5980	120
452	20231228	114900	312045630	5990	5990	5990	5990	1
453	20231228	114800	312039640	5990	5990	5990	5990	83
454	20231228	114700	311542470	5990	5990	5990	5990	11
455	20231228	114600	311476580	5990	5990	5990	5990	0
456	20231228	114500	311476580	5990	5990	5990	5990	0
457	20231228	114400	311476580	5990	5990	5990	5990	1
458	20231228	114300	311470590	5990	5990	5990	5990	213
459	20231228	114200	310194720	5990	5990	5990	5990	8
460	20231228	114100	310146800	5980	5980	5980	5980	1
461	20231228	114000	310140820	5980	5980	5980	5980	154
462	20231228	113900	309219900	5970	5970	5970	5970	50
463	20231228	113800	308921400	5970	5970	5970	5970	0
464	20231228	113700	308921400	5970	5970	5970	5970	158
465	20231228	113600	307978140	5970	5970	5970	5970	757
466	20231228	113500	303458850	5980	5980	5980	5980	101
467	20231228	113400	302854870	5970	5970	5970	5970	1044
468	20231228	113300	296622190	5980	5980	5980	5980	0
469	20231228	113200	296622190	5980	5980	5980	5980	19
470	20231228	113100	296508570	5980	5980	5980	5980	10
471	20231228	113000	296448770	5980	5980	5980	5980	0
472	20231228	112900	296448770	5980	5980	5980	5980	0
473	20231228	112800	296448770	5980	5980	5980	5980	10
474	20231228	112700	296388970	5980	5980	5980	5980	0
475	20231228	112600	296388970	5980	5980	5980	5980	0
476	20231228	112500	296388970	5980	5980	5980	5980	20
477	20231228	112400	296269370	5990	5990	5990	5990	0
478	20231228	112300	296269370	5990	5980	5990	5980	1096
479	20231228	112200	289711510	5990	5990	5990	5990	1
480	20231228	112100	289705520	5980	5980	5990	5980	25
481	20231228	112000	289556010	5980	5980	5980	5980	20
482	20231228	111900	289436410	5980	5980	5980	5980	270
483	20231228	111800	287821810	5980	5980	5980	5980	0
484	20231228	111700	287821810	5980	5980	5980	5980	97
485	20231228	111600	287241750	5980	5990	5990	5980	101
486	20231228	111500	286637760	5970	5970	5970	5970	0
487	20231228	111400	286637760	5970	5970	5970	5970	0
488	20231228	111300	286637760	5970	5970	5970	5970	0
489	20231228	111200	286637760	5970	5970	5970	5970	0
490	20231228	111100	286637760	5970	5980	5980	5970	497
491	20231228	111000	283670160	5970	5970	5970	5970	0
492	20231228	110900	283670160	5970	5980	5980	5970	131
493	20231228	110800	282888080	5970	5980	5980	5970	501
494	20231228	110700	279896650	5980	5980	5980	5980	115
495	20231228	110600	279208950	5980	5980	5980	5980	54
496	20231228	110500	278886030	5980	5980	5980	5980	0
497	20231228	110400	278886030	5980	5980	5980	5980	88
498	20231228	110300	278359790	5980	5980	5980	5980	0
499	20231228	110200	278359790	5980	5980	5980	5980	20
500	20231228	110100	278240190	5990	5990	5990	5990	2
501	20231228	110000	278228210	5990	5990	5990	5990	5
502	20231228	105900	278198260	5980	5980	5980	5980	418
503	20231228	105800	275698620	5980	5980	5980	5980	300
504	20231228	105700	273904620	5980	5980	5980	5980	0
505	20231228	105600	273904620	5980	5980	5980	5980	511
506	20231228	105500	270848840	5980	5980	5980	5980	95
507	20231228	105400	270280740	5980	5990	5990	5980	123
508	20231228	105300	269544200	5990	5990	5990	5990	0
509	20231228	105200	269544200	5990	5990	5990	5990	50
510	20231228	105100	269244700	5990	5990	5990	5990	0
511	20231228	105000	269244700	5990	5990	5990	5990	0
512	20231228	104900	269244700	5990	5990	5990	5990	1
513	20231228	104800	269238710	5990	5990	5990	5990	300
514	20231228	104700	267441710	5990	5990	5990	5990	0
515	20231228	104600	267441710	5990	5980	5990	5980	393
516	20231228	104500	265088570	5990	5990	5990	5980	308
517	20231228	104400	263244450	5980	5980	5980	5980	0
518	20231228	104300	263244450	5980	5980	5980	5980	180
519	20231228	104200	262168050	5980	5980	5980	5980	60
520	20231228	104100	261809250	5980	5980	5980	5980	199
521	20231228	104000	260619230	5980	5980	5980	5980	20
522	20231228	103900	260499630	5980	5980	5980	5980	845
523	20231228	103800	255446530	5980	5990	5990	5980	3
524	20231228	103700	255428580	5980	5990	5990	5980	289
525	20231228	103600	253697670	6000	6000	6000	6000	0
526	20231228	103500	253697670	6000	6000	6000	6000	439
527	20231228	103400	251063670	6000	6000	6000	6000	679
528	20231228	103300	246989670	6010	6010	6010	6010	0
529	20231228	103200	246989670	6010	6010	6010	6010	1
530	20231228	103100	246983660	6010	6010	6010	6010	10
531	20231228	103000	246923560	6010	6010	6010	6010	110
532	20231228	102900	246262460	6010	6010	6010	6010	1
533	20231228	102800	246256450	6000	5990	6000	5980	1963
534	20231228	102700	234486180	5990	5990	5990	5990	1242
535	20231228	102600	227046600	5990	5990	5990	5990	0
536	20231228	102500	227046600	5990	5990	5990	5990	20
537	20231228	102400	226926800	5990	5990	5990	5990	33
538	20231228	102300	226729130	5980	5980	5980	5980	178
539	20231228	102200	225664690	5980	5980	5980	5980	90
540	20231228	102100	225126490	5980	5980	5980	5980	82
541	20231228	102000	224636130	6000	6000	6000	6000	354
542	20231228	101900	222512130	5980	5980	5980	5980	0
543	20231228	101800	222512130	5980	5990	6000	5980	1082
544	20231228	101700	216023840	5980	5980	5980	5980	146
545	20231228	101600	215150760	5980	5980	5980	5980	0
546	20231228	101500	215150760	5980	5980	5980	5980	47
547	20231228	101400	214869700	5980	5990	5990	5980	102
548	20231228	101300	214259730	5980	5980	5980	5980	0
549	20231228	101200	214259730	5980	5990	5990	5980	41
550	20231228	101100	214014540	5990	5990	5990	5990	50
551	20231228	101000	213715040	5990	5990	5990	5990	303
552	20231228	100900	211900070	5980	5980	5980	5980	2
553	20231228	100800	211888110	5970	5970	5970	5970	0
554	20231228	100700	211888110	5970	5970	5970	5970	0
555	20231228	100600	211888110	5970	5970	5970	5970	12
556	20231228	100500	211816470	5980	5980	5980	5980	200
557	20231228	100400	210620470	6000	6000	6000	6000	176
558	20231228	100300	209564470	6000	6000	6000	5970	258
559	20231228	100200	208017370	5980	5970	6000	5970	2245
560	20231228	100100	194550030	5990	5970	5990	5970	974
561	20231228	100000	188721690	5950	5960	5960	5950	1460
562	20231228	095900	180031730	5970	5970	5970	5970	0
563	20231228	095800	180031730	5970	5970	5970	5960	141
564	20231228	095700	179191350	5970	5970	5970	5960	48
565	20231228	095600	178904970	5970	5970	5970	5970	1
566	20231228	095500	178899000	5960	5960	5960	5960	5
567	20231228	095400	178869200	5970	5970	5970	5970	10
568	20231228	095300	178809500	5980	5970	5980	5960	387
569	20231228	095200	176499650	5980	5970	5980	5970	238
570	20231228	095100	175078780	5970	5950	5970	5950	102
571	20231228	095000	174471840	5960	5960	5960	5960	964
572	20231228	094900	168726400	5960	5970	5970	5960	155
573	20231228	094800	167802230	5970	5980	5980	5970	2354
574	20231228	094700	153748300	5980	5970	5980	5970	148
575	20231228	094600	152863740	5970	5980	5980	5970	1245
576	20231228	094500	145420640	5990	5990	5990	5990	17
577	20231228	094400	145318810	6000	5990	6000	5990	865
578	20231228	094300	140128910	5980	5980	5980	5980	240
579	20231228	094200	138693710	6000	5980	6000	5980	441
580	20231228	094100	136056110	5990	6000	6000	5990	1137
581	20231228	094000	129245470	6000	6000	6000	6000	169
582	20231228	093900	128231470	6010	6000	6010	5990	30
583	20231228	093800	128051480	6000	6000	6010	6000	1671
584	20231228	093700	118025470	6000	5980	6000	5980	878
585	20231228	093600	112769730	5980	5990	5990	5980	204
586	20231228	093500	111549800	5990	5990	5990	5990	461
587	20231228	093400	108788410	5990	5990	6020	5990	747
588	20231228	093300	104299530	5990	6010	6010	5990	230
589	20231228	093200	102919630	6000	6000	6010	6000	486
590	20231228	093100	100003620	5990	5990	5990	5980	250
591	20231228	093000	98506620	5980	5970	5980	5960	820
592	20231228	092900	93610130	5960	5960	5960	5960	200
593	20231228	092800	92418130	5960	5980	5980	5960	5
594	20231228	092700	92388250	5960	5960	5960	5960	108
595	20231228	092600	91744570	5980	5980	5980	5980	0
596	20231228	092500	91744570	5980	5980	5980	5980	0
597	20231228	092400	91744570	5980	5970	5990	5970	2877
598	20231228	092300	74535190	5960	5960	5960	5960	0
599	20231228	092200	74535190	5960	5960	5970	5960	453
600	20231228	092100	71835250	5960	5960	5960	5960	200
601	20231228	092000	70643250	5970	5970	5970	5970	342
602	20231228	091900	68601510	5970	5980	5980	5950	147
603	20231228	091800	67724420	5980	5940	5980	5940	3061
604	20231228	091700	49455970	5940	5920	5940	5900	127
605	20231228	091600	48706110	5910	5910	5910	5910	284
606	20231228	091500	47027670	5910	5910	5910	5910	1
607	20231228	091400	47021760	5930	5930	5930	5910	699
608	20231228	091300	42884690	5940	5930	5940	5930	729
609	20231228	091200	38554530	5940	5930	5940	5930	48
610	20231228	091100	38269880	5930	5920	5930	5900	181
611	20231228	091000	37199570	5930	5930	5930	5920	621
612	20231228	090900	33522840	5940	5940	5940	5940	0
613	20231228	090800	33522840	5940	5920	5940	5920	130
614	20231228	090700	32753040	5920	5930	5930	5920	252
615	20231228	090600	31260710	5930	5900	5930	5900	109
616	20231228	090500	30617370	5900	5880	5900	5880	771
617	20231228	090400	26079170	5900	5910	5910	5880	274
618	20231228	090300	24465210	5920	5890	5940	5890	111
619	20231228	090200	23810890	5890	5920	5980	5890	297
620	20231228	090100	22052220	5920	5890	5990	5870	897
621	20231228	090000	16766430	5880	5920	5950	5880	2788