KissMeData/058430/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	193900	22480457300	56600	56600	56600	56600	4638
3	20231228	193800	22480457300	56600	56600	56600	56600	0
4	20231228	193700	22480457300	56600	56600	56600	56600	0
5	20231228	193600	22480457300	56600	56600	56600	56600	0
6	20231228	193500	22480457300	56600	56600	56600	56600	0
7	20231228	193400	22480457300	56600	56600	56600	56600	0
8	20231228	193300	22480457300	56600	56600	56600	56600	0
9	20231228	193200	22480457300	56600	56600	56600	56600	0
10	20231228	193100	22480457300	56600	56600	56600	56600	0
11	20231228	193000	22480457300	56600	56600	56600	56600	0
12	20231228	192900	22480457300	56600	56600	56600	56600	0
13	20231228	192800	22480457300	56600	56600	56600	56600	0
14	20231228	192700	22480457300	56600	56600	56600	56600	0
15	20231228	192600	22480457300	56600	56600	56600	56600	0
16	20231228	192500	22480457300	56600	56600	56600	56600	0
17	20231228	192400	22480457300	56600	56600	56600	56600	0
18	20231228	192300	22480457300	56600	56600	56600	56600	0
19	20231228	192200	22480457300	56600	56600	56600	56600	0
20	20231228	192100	22480457300	56600	56600	56600	56600	0
21	20231228	192000	22480457300	56600	56600	56600	56600	0
22	20231228	191900	22480457300	56600	56600	56600	56600	0
23	20231228	191800	22480457300	56600	56600	56600	56600	0
24	20231228	191700	22480457300	56600	56600	56600	56600	0
25	20231228	191600	22480457300	56600	56600	56600	56600	0
26	20231228	191500	22480457300	56600	56600	56600	56600	0
27	20231228	191400	22480457300	56600	56600	56600	56600	0
28	20231228	191300	22480457300	56600	56600	56600	56600	0
29	20231228	191200	22480457300	56600	56600	56600	56600	0
30	20231228	191100	22480457300	56600	56600	56600	56600	0
31	20231228	191000	22480457300	56600	56600	56600	56600	0
32	20231228	190900	22480457300	56600	56600	56600	56600	4638
33	20231228	190800	22480457300	56600	56600	56600	56600	0
34	20231228	190700	22480457300	56600	56600	56600	56600	0
35	20231228	190600	22480457300	56600	56600	56600	56600	0
36	20231228	190500	22480457300	56600	56600	56600	56600	0
37	20231228	190400	22480457300	56600	56600	56600	56600	0
38	20231228	190300	22480457300	56600	56600	56600	56600	0
39	20231228	190200	22480457300	56600	56600	56600	56600	0
40	20231228	190100	22480457300	56600	56600	56600	56600	0
41	20231228	190000	22480457300	56600	56600	56600	56600	0
42	20231228	185900	22480457300	56600	56600	56600	56600	0
43	20231228	185800	22480457300	56600	56600	56600	56600	0
44	20231228	185700	22480457300	56600	56600	56600	56600	0
45	20231228	185600	22480457300	56600	56600	56600	56600	0
46	20231228	185500	22480457300	56600	56600	56600	56600	0
47	20231228	185400	22480457300	56600	56600	56600	56600	0
48	20231228	185300	22480457300	56600	56600	56600	56600	0
49	20231228	185200	22480457300	56600	56600	56600	56600	0
50	20231228	185100	22480457300	56600	56600	56600	56600	0
51	20231228	185000	22480457300	56600	56600	56600	56600	0
52	20231228	184900	22480457300	56600	56600	56600	56600	0
53	20231228	184800	22480457300	56600	56600	56600	56600	0
54	20231228	184700	22480457300	56600	56600	56600	56600	0
55	20231228	184600	22480457300	56600	56600	56600	56600	0
56	20231228	184500	22480457300	56600	56600	56600	56600	0
57	20231228	184400	22480457300	56600	56600	56600	56600	0
58	20231228	184300	22480457300	56600	56600	56600	56600	0
59	20231228	184200	22480457300	56600	56600	56600	56600	0
60	20231228	184100	22480457300	56600	56600	56600	56600	0
61	20231228	184000	22480457300	56600	56600	56600	56600	0
62	20231228	183900	22480457300	56600	56600	56600	56600	4638
63	20231228	183800	22480457300	56600	56600	56600	56600	0
64	20231228	183700	22480457300	56600	56600	56600	56600	0
65	20231228	183600	22480457300	56600	56600	56600	56600	0
66	20231228	183500	22480457300	56600	56600	56600	56600	0
67	20231228	183400	22480457300	56600	56600	56600	56600	0
68	20231228	183300	22480457300	56600	56600	56600	56600	0
69	20231228	183200	22480457300	56600	56600	56600	56600	0
70	20231228	183100	22480457300	56600	56600	56600	56600	0
71	20231228	183000	22480457300	56600	56600	56600	56600	0
72	20231228	182900	22480457300	56600	56600	56600	56600	0
73	20231228	182800	22480457300	56600	56600	56600	56600	0
74	20231228	182700	22480457300	56600	56600	56600	56600	0
75	20231228	182600	22480457300	56600	56600	56600	56600	0
76	20231228	182500	22480457300	56600	56600	56600	56600	0
77	20231228	182400	22480457300	56600	56600	56600	56600	0
78	20231228	182300	22480457300	56600	56600	56600	56600	0
79	20231228	182200	22480457300	56600	56600	56600	56600	0
80	20231228	182100	22480457300	56600	56600	56600	56600	0
81	20231228	182000	22480457300	56600	56600	56600	56600	0
82	20231228	181900	22480457300	56600	56600	56600	56600	0
83	20231228	181800	22480457300	56600	56600	56600	56600	0
84	20231228	181700	22480457300	56600	56600	56600	56600	0
85	20231228	181600	22480457300	56600	56600	56600	56600	0
86	20231228	181500	22480457300	56600	56600	56600	56600	0
87	20231228	181400	22480457300	56600	56600	56600	56600	0
88	20231228	181300	22480457300	56600	56600	56600	56600	0
89	20231228	181200	22480457300	56600	56600	56600	56600	0
90	20231228	181100	22480457300	56600	56600	56600	56600	0
91	20231228	181000	22480457300	56600	56600	56600	56600	0
92	20231228	180900	22480457300	56600	56600	56600	56600	4638
93	20231228	180800	22480457300	56600	56600	56600	56600	0
94	20231228	180700	22480457300	56600	56600	56600	56600	0
95	20231228	180600	22480457300	56600	56600	56600	56600	0
96	20231228	180500	22480457300	56600	56600	56600	56600	0
97	20231228	180400	22480457300	56600	56600	56600	56600	0
98	20231228	180300	22480457300	56600	56600	56600	56600	0
99	20231228	180200	22480457300	56600	56600	56600	56600	0
100	20231228	180100	22480457300	56600	56600	56600	56600	0
101	20231228	180000	22480457300	56600	56600	56600	56600	0
102	20231228	175900	22480457300	56600	56600	56600	56600	0
103	20231228	175800	22480457300	56600	56600	56600	56600	0
104	20231228	175700	22480457300	56600	56600	56600	56600	0
105	20231228	175600	22480457300	56600	56600	56600	56600	0
106	20231228	175500	22480457300	56600	56600	56600	56600	0
107	20231228	175400	22480457300	56600	56600	56600	56600	0
108	20231228	175300	22480457300	56600	56600	56600	56600	0
109	20231228	175200	22480457300	56600	56600	56600	56600	0
110	20231228	175100	22480457300	56600	56600	56600	56600	0
111	20231228	175000	22480457300	56600	56600	56600	56600	0
112	20231228	174900	22480457300	56600	56600	56600	56600	0
113	20231228	174800	22480457300	56600	56600	56600	56600	0
114	20231228	174700	22480457300	56600	56600	56600	56600	0
115	20231228	174600	22480457300	56600	56600	56600	56600	0
116	20231228	174500	22480457300	56600	56600	56600	56600	0
117	20231228	174400	22480457300	56600	56600	56600	56600	0
118	20231228	174300	22480457300	56600	56600	56600	56600	0
119	20231228	174200	22480457300	56600	56600	56600	56600	0
120	20231228	174100	22480457300	56600	56600	56600	56600	0
121	20231228	174000	22480457300	56600	56600	56600	56600	0
122	20231228	173900	22480457300	56600	56600	56600	56600	4638
123	20231228	173800	22480457300	56600	56600	56600	56600	0
124	20231228	173700	22480457300	56600	56600	56600	56600	0
125	20231228	173600	22480457300	56600	56600	56600	56600	0
126	20231228	173500	22480457300	56600	56600	56600	56600	0
127	20231228	173400	22480457300	56600	56600	56600	56600	0
128	20231228	173300	22480457300	56600	56600	56600	56600	0
129	20231228	173200	22480457300	56600	56600	56600	56600	0
130	20231228	173100	22480457300	56600	56600	56600	56600	0
131	20231228	173000	22480457300	56600	56600	56600	56600	0
132	20231228	172900	22480457300	56600	56600	56600	56600	0
133	20231228	172800	22480457300	56600	56600	56600	56600	0
134	20231228	172700	22480457300	56600	56600	56600	56600	0
135	20231228	172600	22480457300	56600	56600	56600	56600	0
136	20231228	172500	22480457300	56600	56600	56600	56600	0
137	20231228	172400	22480457300	56600	56600	56600	56600	0
138	20231228	172300	22480457300	56600	56600	56600	56600	0
139	20231228	172200	22480457300	56600	56600	56600	56600	0
140	20231228	172100	22480457300	56600	56600	56600	56600	0
141	20231228	172000	22480457300	56600	56600	56600	56600	0
142	20231228	171900	22480457300	56600	56600	56600	56600	0
143	20231228	171800	22480457300	56600	56600	56600	56600	0
144	20231228	171700	22480457300	56600	56600	56600	56600	0
145	20231228	171600	22480457300	56600	56600	56600	56600	0
146	20231228	171500	22480457300	56600	56600	56600	56600	0
147	20231228	171400	22480457300	56600	56600	56600	56600	0
148	20231228	171300	22480457300	56600	56600	56600	56600	0
149	20231228	171200	22480457300	56600	56600	56600	56600	0
150	20231228	171100	22480457300	56600	56600	56600	56600	0
151	20231228	171000	22480457300	56600	56600	56600	56600	0
152	20231228	170900	22480457300	56600	56600	56600	56600	4638
153	20231228	170800	22480457300	56600	56600	56600	56600	0
154	20231228	170700	22480457300	56600	56600	56600	56600	0
155	20231228	170600	22480457300	56600	56600	56600	56600	0
156	20231228	170500	22480457300	56600	56600	56600	56600	0
157	20231228	170400	22480457300	56600	56600	56600	56600	0
158	20231228	170300	22480457300	56600	56600	56600	56600	0
159	20231228	170200	22480457300	56600	56600	56600	56600	0
160	20231228	170100	22480457300	56600	56600	56600	56600	0
161	20231228	170000	22480457300	56600	56600	56600	56600	0
162	20231228	165900	22480457300	56600	56600	56600	56600	0
163	20231228	165800	22480457300	56600	56600	56600	56600	0
164	20231228	165700	22480457300	56600	56600	56600	56600	0
165	20231228	165600	22480457300	56600	56600	56600	56600	0
166	20231228	165500	22480457300	56600	56600	56600	56600	0
167	20231228	165400	22480457300	56600	56600	56600	56600	0
168	20231228	165300	22480457300	56600	56600	56600	56600	0
169	20231228	165200	22480457300	56600	56600	56600	56600	0
170	20231228	165100	22480457300	56600	56600	56600	56600	0
171	20231228	165000	22480457300	56600	56600	56600	56600	0
172	20231228	164900	22480457300	56600	56600	56600	56600	0
173	20231228	164800	22480457300	56600	56600	56600	56600	0
174	20231228	164700	22480457300	56600	56600	56600	56600	0
175	20231228	164600	22480457300	56600	56600	56600	56600	0
176	20231228	164500	22480457300	56600	56600	56600	56600	0
177	20231228	164400	22480457300	56600	56600	56600	56600	0
178	20231228	164300	22480457300	56600	56600	56600	56600	0
179	20231228	164200	22480457300	56600	56600	56600	56600	0
180	20231228	164100	22480457300	56600	56600	56600	56600	0
181	20231228	164000	22480457300	56600	56600	56600	56600	0
182	20231228	163900	22480457300	56600	56600	56600	56600	4638
183	20231228	163800	22480457300	56600	56600	56600	56600	0
184	20231228	163700	22480457300	56600	56600	56600	56600	0
185	20231228	163600	22480457300	56600	56600	56600	56600	0
186	20231228	163500	22480457300	56600	56600	56600	56600	0
187	20231228	163400	22480457300	56600	56600	56600	56600	0
188	20231228	163300	22480457300	56600	56600	56600	56600	0
189	20231228	163200	22480457300	56600	56600	56600	56600	0
190	20231228	163100	22480457300	56600	56600	56600	56600	0
191	20231228	163000	22480457300	56600	56600	56600	56600	0
192	20231228	162900	22480457300	56600	56600	56600	56600	0
193	20231228	162800	22480457300	56600	56600	56600	56600	0
194	20231228	162700	22480457300	56600	56600	56600	56600	0
195	20231228	162600	22480457300	56600	56600	56600	56600	0
196	20231228	162500	22480457300	56600	56600	56600	56600	0
197	20231228	162400	22480457300	56600	56600	56600	56600	0
198	20231228	162300	22480457300	56600	56600	56600	56600	0
199	20231228	162200	22480457300	56600	56600	56600	56600	0
200	20231228	162100	22480457300	56600	56600	56600	56600	0
201	20231228	162000	22480457300	56600	56600	56600	56600	0
202	20231228	161900	22480457300	56600	56600	56600	56600	0
203	20231228	161800	22480457300	56600	56600	56600	56600	0
204	20231228	161700	22480457300	56600	56600	56600	56600	0
205	20231228	161600	22480457300	56600	56600	56600	56600	0
206	20231228	161500	22480457300	56600	56600	56600	56600	0
207	20231228	161400	22480457300	56600	56600	56600	56600	0
208	20231228	161300	22480457300	56600	56600	56600	56600	0
209	20231228	161200	22480457300	56600	56600	56600	56600	0
210	20231228	161100	22480457300	56600	56600	56600	56600	0
211	20231228	161000	22480457300	56600	56600	56600	56600	0
212	20231228	160900	22480457300	56600	56600	56600	56600	4638
213	20231228	160800	22480457300	56600	56600	56600	56600	0
214	20231228	160700	22480457300	56600	56600	56600	56600	0
215	20231228	160600	22480457300	56600	56600	56600	56600	0
216	20231228	160500	22480457300	56600	56600	56600	56600	0
217	20231228	160400	22480457300	56600	56600	56600	56600	0
218	20231228	160300	22480457300	56600	56600	56600	56600	0
219	20231228	160200	22480457300	56600	56600	56600	56600	0
220	20231228	160100	22480457300	56600	56600	56600	56600	0
221	20231228	160000	22480457300	56600	56600	56600	56600	0
222	20231228	155900	22480457300	56600	56600	56600	56600	0
223	20231228	155800	22480457300	56600	56600	56600	56600	0
224	20231228	155700	22480457300	56600	56600	56600	56600	0
225	20231228	155600	22480457300	56600	56600	56600	56600	0
226	20231228	155500	22480457300	56600	56600	56600	56600	0
227	20231228	155400	22480457300	56600	56600	56600	56600	0
228	20231228	155300	22480457300	56600	56600	56600	56600	0
229	20231228	155200	22480457300	56600	56600	56600	56600	0
230	20231228	155100	22480457300	56600	56600	56600	56600	0
231	20231228	155000	22480457300	56600	56600	56600	56600	0
232	20231228	154900	22480457300	56600	56600	56600	56600	0
233	20231228	154800	22480457300	56600	56600	56600	56600	0
234	20231228	154700	22480457300	56600	56600	56600	56600	0
235	20231228	154600	22480457300	56600	56600	56600	56600	0
236	20231228	154500	22480457300	56600	56600	56600	56600	0
237	20231228	154400	22480457300	56600	56600	56600	56600	0
238	20231228	154300	22480457300	56600	56600	56600	56600	0
239	20231228	154200	22480457300	56600	56600	56600	56600	0
240	20231228	154100	22480457300	56600	56600	56600	56600	0
241	20231228	154000	22480457300	56600	56600	56600	56600	0
242	20231228	153900	22480457300	56600	56600	56600	56600	4638
243	20231228	153800	22480457300	56600	56600	56600	56600	0
244	20231228	153700	22480457300	56600	56600	56600	56600	0
245	20231228	153600	22480457300	56600	56600	56600	56600	0
246	20231228	153500	22480457300	56600	56600	56600	56600	0
247	20231228	153400	22480457300	56600	56600	56600	56600	0
248	20231228	153300	22480457300	56600	56600	56600	56600	0
249	20231228	153200	22480457300	56600	56600	56600	56600	0
250	20231228	153100	22480457300	56600	56600	56600	56600	0
251	20231228	153000	22480457300	56600	56600	56600	56600	4638
252	20231228	152900	22217946500	56400	56400	56400	56400	0
253	20231228	152800	22217946500	56400	56400	56400	56400	0
254	20231228	152700	22217946500	56400	56400	56400	56400	0
255	20231228	152600	22217946500	56400	56400	56400	56400	0
256	20231228	152500	22217946500	56400	56400	56400	56400	0
257	20231228	152400	22217946500	56400	56400	56400	56400	0
258	20231228	152300	22217946500	56400	56400	56400	56400	0
259	20231228	152200	22217946500	56400	56400	56400	56400	0
260	20231228	152100	22217946500	56400	56400	56400	56400	0
261	20231228	152000	22217946500	56400	56400	56400	56400	0
262	20231228	151900	22217946500	56400	56600	56600	56400	2424
263	20231228	151800	22080998200	56600	56500	56600	56500	225
264	20231228	151700	22068278200	56600	56400	56600	56300	897
265	20231228	151600	22017597700	56400	56400	56400	56300	1313
266	20231228	151500	21943570900	56400	56500	56500	56300	266
267	20231228	151400	21928575000	56400	56500	56500	56400	490
268	20231228	151300	21900906000	56500	56400	56500	56300	959
269	20231228	151200	21846843600	56400	56300	56400	56300	198
270	20231228	151100	21835695900	56300	56300	56400	56300	185
271	20231228	151000	21825280200	56300	56200	56300	56200	255
272	20231228	150900	21810927900	56200	56300	56400	56200	578
273	20231228	150800	21778406800	56300	56400	56400	56300	460
274	20231228	150700	21752497200	56400	56300	56400	56200	1125
275	20231228	150600	21689164100	56300	56200	56300	56200	303
276	20231228	150500	21672129300	56300	56300	56300	56200	103
277	20231228	150400	21666335500	56300	56300	56400	56200	611
278	20231228	150300	21631934400	56300	56400	56400	56300	704
279	20231228	150200	21592293900	56400	56300	56400	56300	286
280	20231228	150100	21576188800	56400	56400	56400	56300	142
281	20231228	150000	21568189400	56300	56400	56400	56300	664
282	20231228	145900	21530779900	56400	56400	56400	56300	284
283	20231228	145800	21514776200	56300	56400	56400	56300	69
284	20231228	145700	21510890300	56300	56400	56400	56300	374
285	20231228	145600	21489798100	56500	56400	56500	56400	166
286	20231228	145500	21480434300	56500	56400	56500	56300	805
287	20231228	145400	21435028200	56500	56500	56500	56400	517
288	20231228	145300	21405844100	56500	56500	56500	56500	204
289	20231228	145200	21394318100	56500	56400	56500	56400	559
290	20231228	145100	21362789100	56300	56400	56500	56300	262
291	20231228	145000	21348021100	56500	56500	56500	56300	589
292	20231228	144900	21314857100	56500	56400	56500	56300	174
293	20231228	144800	21305044100	56500	56400	56500	56300	612
294	20231228	144700	21270582600	56400	56500	56500	56400	56
295	20231228	144600	21267423400	56500	56400	56500	56300	130
296	20231228	144500	21260089700	56500	56400	56500	56400	141
297	20231228	144400	21252127900	56400	56400	56400	56300	125
298	20231228	144300	21245078100	56400	56300	56400	56300	347
299	20231228	144200	21225535200	56300	56400	56400	56300	322
300	20231228	144100	21207399400	56400	56400	56400	56400	126
301	20231228	144000	21200293000	56300	56300	56400	56300	142
302	20231228	143900	21192298300	56300	56500	56500	56300	697
303	20231228	143800	21153042100	56500	56400	56500	56400	71
304	20231228	143700	21149036100	56400	56500	56500	56400	130
305	20231228	143600	21141702500	56500	56400	56500	56400	44
306	20231228	143500	21139220800	56300	56500	56500	56300	804
307	20231228	143400	21093945400	56500	56400	56500	56400	270
308	20231228	143300	21078706800	56400	56500	56500	56400	569
309	20231228	143200	21046613200	56400	56400	56500	56400	292
310	20231228	143100	21030138900	56400	56400	56500	56400	355
311	20231228	143000	21010114500	56400	56600	56600	56400	486
312	20231228	142900	20982667300	56600	56600	56600	56500	54
313	20231228	142800	20979611400	56600	56600	56600	56500	95
314	20231228	142700	20974235000	56700	56400	56700	56400	463
315	20231228	142600	20948043000	56400	56500	56600	56400	300
316	20231228	142500	20931108600	56500	56400	56500	56400	715
317	20231228	142400	20890751900	56400	56400	56500	56400	88
318	20231228	142300	20885785600	56500	56300	56500	56300	269
319	20231228	142200	20870614400	56400	56400	56400	56300	139
320	20231228	142100	20862784700	56500	56500	56500	56300	505
321	20231228	142000	20834312600	56400	56400	56500	56400	431
322	20231228	141900	20810002900	56600	56700	56700	56500	1493
323	20231228	141800	20725628500	56700	56700	56700	56600	522
324	20231228	141700	20696081700	56700	56700	56700	56600	94
325	20231228	141600	20690752200	56700	56700	56700	56700	63
326	20231228	141500	20687180100	56700	56600	56700	56600	296
327	20231228	141400	20670415000	56600	56700	56700	56600	39
328	20231228	141300	20668205200	56700	56700	56700	56600	96
329	20231228	141200	20662770300	56600	56600	56600	56600	64
330	20231228	141100	20659147900	56600	56600	56600	56600	25
331	20231228	141000	20657732900	56600	56700	56700	56600	105
332	20231228	140900	20651788900	56700	56600	56700	56600	35
333	20231228	140800	20649806400	56600	56700	56700	56600	63
334	20231228	140700	20646237600	56700	56700	56700	56500	213
335	20231228	140600	20634177600	56600	56600	56700	56600	202
336	20231228	140500	20622744200	56600	56700	56700	56600	155
337	20231228	140400	20613969700	56700	56700	56700	56700	227
338	20231228	140300	20601098800	56700	56800	56800	56700	188
339	20231228	140200	20590421300	56800	56800	56900	56800	68
340	20231228	140100	20586557700	56800	56800	56900	56800	225
341	20231228	140000	20573776300	56800	56600	56800	56600	65
342	20231228	135900	20570094800	56600	56600	56700	56600	160
343	20231228	135800	20561036800	56600	56700	56700	56600	67
344	20231228	135700	20557243200	56700	56600	56700	56600	24
345	20231228	135600	20555882500	56600	56600	56600	56600	58
346	20231228	135500	20552599700	56600	56800	56800	56600	38
347	20231228	135400	20550445400	56700	56800	56800	56700	57
348	20231228	135300	20547213000	56700	56800	56800	56700	521
349	20231228	135200	20517620300	56800	56800	56800	56800	46
350	20231228	135100	20515007500	56800	56900	56900	56800	328
351	20231228	135000	20496344800	56900	56900	56900	56900	2
352	20231228	134900	20496231000	56900	56900	56900	56900	70
353	20231228	134800	20492248000	56900	56900	56900	56900	168
354	20231228	134700	20482688800	56900	56900	56900	56900	20
355	20231228	134600	20481550800	56900	56800	56900	56800	63
356	20231228	134500	20477968700	56900	56900	56900	56800	512
357	20231228	134400	20448840700	56800	56700	56900	56700	324
358	20231228	134300	20430429200	56800	56800	56800	56700	554
359	20231228	134200	20398978500	56800	56800	56800	56800	21
360	20231228	134100	20397785700	56800	56800	56800	56800	16
361	20231228	134000	20396876900	56800	56700	56800	56700	487
362	20231228	133900	20369241800	56600	56600	56600	56600	175
363	20231228	133800	20359336800	56600	56600	56600	56600	41
364	20231228	133700	20357016200	56600	56600	56600	56600	252
365	20231228	133600	20342753000	56500	56500	56600	56500	91
366	20231228	133500	20337611400	56600	56600	56600	56600	158
367	20231228	133400	20328668600	56600	56500	56600	56500	137
368	20231228	133300	20320914500	56600	56600	56600	56500	39
369	20231228	133200	20318709100	56500	56600	56600	56500	38
370	20231228	133100	20316561600	56500	56400	56500	56400	58
371	20231228	133000	20313289600	56400	56600	56600	56400	177
372	20231228	132900	20303292500	56600	56600	56700	56600	374
373	20231228	132800	20282123900	56600	56500	56600	56500	524
374	20231228	132700	20252505900	56500	56500	56500	56400	244
375	20231228	132600	20238734000	56500	56500	56500	56400	57
376	20231228	132500	20235517700	56500	56400	56500	56300	618
377	20231228	132400	20200712300	56400	56500	56500	56300	1324
378	20231228	132300	20126053800	56500	56700	56700	56500	2864
379	20231228	132200	19964122000	56700	56800	56900	56600	1478
380	20231228	132100	19880352900	56800	56800	57000	56800	147
381	20231228	132000	19872001900	56800	56900	57000	56800	131
382	20231228	131900	19864557200	57000	56800	57000	56800	29
383	20231228	131800	19862905600	56800	56800	57000	56800	709
384	20231228	131700	19822634000	56800	57100	57100	56800	256
385	20231228	131600	19808068200	57100	57000	57100	56900	210
386	20231228	131500	19796110000	56900	56900	57000	56900	245
387	20231228	131400	19782168200	56900	57000	57000	56900	35
388	20231228	131300	19780176400	57000	57000	57100	57000	159
389	20231228	131200	19771113300	57000	57100	57100	57000	631
390	20231228	131100	19735095700	57000	57000	57000	56900	158
391	20231228	131000	19726090100	57000	56900	57000	56800	482
392	20231228	130900	19698645200	56900	56900	57000	56800	305
393	20231228	130800	19681276400	56900	57000	57000	56700	413
394	20231228	130700	19657790200	57000	57000	57000	57000	116
395	20231228	130600	19651178200	57000	57000	57000	57000	67
396	20231228	130500	19647359200	57000	56900	57000	56900	145
397	20231228	130400	19639096000	57000	56900	57000	56900	142
398	20231228	130300	19631007800	56900	56800	56900	56800	124
399	20231228	130200	19623957500	56800	56800	56800	56700	1737
400	20231228	130100	19525449400	56700	56900	56900	56700	307
401	20231228	130000	19508010600	56800	57000	57100	56800	414
402	20231228	125900	19484437500	57000	57100	57100	56900	609
403	20231228	125800	19449707500	57100	57100	57100	57100	130
404	20231228	125700	19442284500	57100	57000	57100	57000	147
405	20231228	125600	19433905300	57000	57100	57100	57000	248
406	20231228	125500	19419768300	57000	57000	57100	57000	114
407	20231228	125400	19413269600	57000	56900	57000	56900	235
408	20231228	125300	19399894900	56900	56900	56900	56700	597
409	20231228	125200	19365991200	56900	56800	56900	56800	228
410	20231228	125100	19353030100	56800	56900	56900	56800	86
411	20231228	125000	19348136800	56900	57000	57000	56900	136
412	20231228	124900	19340396200	56900	57000	57000	56900	71
413	20231228	124800	19336350000	57000	57000	57200	56900	182
414	20231228	124700	19325973700	57100	57100	57200	57000	231
415	20231228	124600	19312784100	57100	57200	57200	57000	400
416	20231228	124500	19289952100	57200	57100	57200	57100	587
417	20231228	124400	19256434200	57000	57000	57000	57000	194
418	20231228	124300	19245376200	57000	57000	57000	57000	212
419	20231228	124200	19233292200	57000	57000	57000	57000	7
420	20231228	124100	19232893200	57000	56900	57000	56900	76
421	20231228	124000	19228562100	57000	57000	57000	56900	748
422	20231228	123900	19185926200	57000	56900	57000	56900	604
423	20231228	123800	19151500200	56900	56900	56900	56800	225
424	20231228	123700	19138712100	56900	56900	56900	56900	21
425	20231228	123600	19137517200	56800	56900	56900	56800	196
426	20231228	123500	19126372600	57000	56800	57000	56800	104
427	20231228	123400	19120457100	56800	56900	56900	56800	89
428	20231228	123300	19115394800	56900	56800	56900	56800	100
429	20231228	123200	19109714300	56900	56700	56900	56700	117
430	20231228	123100	19103057600	56700	56900	57000	56700	644
431	20231228	123000	19066466000	56800	56900	57000	56800	903
432	20231228	122900	19015044100	56900	56900	56900	56800	195
433	20231228	122800	19003963600	56900	56800	56900	56800	33
434	20231228	122700	19002086900	56800	56800	56900	56800	141
435	20231228	122600	18994077900	56800	56800	56800	56800	30
436	20231228	122500	18992373900	56800	56800	56900	56800	220
437	20231228	122400	18979876700	56800	56800	56800	56800	174
438	20231228	122300	18969993500	56700	56700	56800	56700	84
439	20231228	122200	18965226700	56700	56700	56700	56700	6
440	20231228	122100	18964886500	56700	56700	56800	56600	332
441	20231228	122000	18946057700	56700	56700	56700	56700	487
442	20231228	121900	18918444800	56700	56700	56700	56600	567
443	20231228	121800	18886330400	56700	56700	56700	56700	89
444	20231228	121700	18881284100	56700	56700	56800	56700	75
445	20231228	121600	18877030100	56700	56700	56800	56700	226
446	20231228	121500	18864215500	56700	56800	56800	56700	158
447	20231228	121400	18855250900	56700	56800	56800	56700	48
448	20231228	121300	18852527300	56700	56800	56800	56700	99
449	20231228	121200	18846907200	56800	56800	56800	56700	96
450	20231228	121100	18841456700	56700	56800	56800	56700	125
451	20231228	121000	18834363400	56900	56800	56900	56700	295
452	20231228	120900	18817604400	56900	56800	56900	56800	791
453	20231228	120800	18772616100	56800	56800	56800	56800	122
454	20231228	120700	18765686500	56800	56900	56900	56800	116
455	20231228	120600	18759086500	56800	56800	56800	56800	34
456	20231228	120500	18757155300	56800	56900	56900	56800	3
457	20231228	120400	18756984700	56800	56900	56900	56800	8
458	20231228	120300	18756529600	56900	56800	56900	56700	85
459	20231228	120200	18751701900	56800	56700	56800	56700	138
460	20231228	120100	18743877200	56800	56600	56800	56600	349
461	20231228	120000	18724081100	56700	56600	56700	56600	66
462	20231228	115900	18720343000	56700	56700	56700	56600	176
463	20231228	115800	18710366700	56700	56700	56700	56700	6
464	20231228	115700	18710026500	56700	56700	56700	56600	79
465	20231228	115600	18705553800	56700	56600	56700	56600	129
466	20231228	115500	18698244700	56600	56600	56700	56600	222
467	20231228	115400	18685667000	56700	56700	56700	56700	54
468	20231228	115300	18682605200	56700	56900	56900	56700	112
469	20231228	115200	18676253300	57000	56900	57000	56900	61
470	20231228	115100	18672781900	56900	56600	57000	56600	214
471	20231228	115000	18660601300	56600	56600	56600	56600	0
472	20231228	114900	18660601300	56600	56900	56900	56600	58
473	20231228	114800	18657308400	56900	56900	56900	56700	217
474	20231228	114700	18644983400	56900	56700	56900	56700	63
475	20231228	114600	18641410500	56700	56500	56900	56500	379
476	20231228	114500	18619894100	56500	56700	56700	56500	452
477	20231228	114400	18594336500	56700	56600	56700	56600	177
478	20231228	114300	18584316500	56600	56700	56700	56600	96
479	20231228	114200	18578882800	56600	56600	56600	56600	135
480	20231228	114100	18571241800	56600	56700	56700	56600	38
481	20231228	114000	18569088100	56700	56600	56700	56600	167
482	20231228	113900	18559628200	56700	56700	56700	56600	63
483	20231228	113800	18556056300	56700	56600	56800	56600	107
484	20231228	113700	18549994400	56600	56800	56800	56600	535
485	20231228	113600	18519687600	56800	56700	56800	56700	227
486	20231228	113500	18506796600	56700	56800	56900	56700	126
487	20231228	113400	18499645500	56900	56700	56900	56700	135
488	20231228	113300	18491977600	56700	56900	56900	56700	506
489	20231228	113200	18463241000	56900	56800	56900	56800	314
490	20231228	113100	18445375600	56900	56900	56900	56800	461
491	20231228	113000	18419151400	56800	56800	56800	56800	46
492	20231228	112900	18416538600	56600	56700	56800	56600	254
493	20231228	112800	18402129000	56700	56600	56700	56600	197
494	20231228	112700	18390972300	56600	56500	56800	56500	41
495	20231228	112600	18388648300	56600	56600	56600	56500	109
496	20231228	112500	18382484800	56500	56600	56600	56500	496
497	20231228	112400	18354411600	56700	56500	56700	56400	929
498	20231228	112300	18301880800	56500	56500	56600	56500	375
499	20231228	112200	18280692100	56500	56500	56700	56500	268
500	20231228	112100	18265548400	56500	56500	56700	56500	152
501	20231228	112000	18256957500	56500	56600	56700	56500	124
502	20231228	111900	18249949000	56600	56500	56700	56500	302
503	20231228	111800	18232865500	56500	56600	56700	56500	36
504	20231228	111700	18230829000	56600	56800	56800	56500	597
505	20231228	111600	18197030700	56800	56600	56800	56600	184
506	20231228	111500	18186589900	56700	56600	56700	56600	140
507	20231228	111400	18178652700	56500	56600	56700	56500	347
508	20231228	111300	18159029000	56500	56400	56800	56400	116
509	20231228	111200	18152470800	56800	56500	56800	56400	683
510	20231228	111100	18113875200	56500	56600	56800	56500	317
511	20231228	111000	18095961400	56600	56600	56800	56600	139
512	20231228	110900	18088074000	56600	56500	56800	56500	63
513	20231228	110800	18084509200	56500	56600	56600	56400	830
514	20231228	110700	18037601700	56600	56600	56600	56600	351
515	20231228	110600	18017735100	56600	56700	56700	56600	157
516	20231228	110500	18008840800	56700	56800	56800	56600	754
517	20231228	110400	17966081000	56800	56900	56900	56700	246
518	20231228	110300	17952097900	56800	56900	57000	56800	583
519	20231228	110200	17918941700	56800	56700	56800	56700	131
520	20231228	110100	17911503200	56800	56900	56900	56700	772
521	20231228	110000	17867659100	56800	56900	56900	56800	120
522	20231228	105900	17860840500	56800	56900	56900	56800	405
523	20231228	105800	17837820100	56900	56900	57000	56900	360
524	20231228	105700	17817326300	56900	57000	57000	56800	200
525	20231228	105600	17805947700	56900	56900	57000	56900	412
526	20231228	105500	17782475400	56900	56900	57000	56900	310
527	20231228	105400	17764807300	56900	56900	57000	56900	94
528	20231228	105300	17759456200	56900	57000	57000	56900	620
529	20231228	105200	17724127000	57000	56800	57000	56800	319
530	20231228	105100	17705969000	56800	56700	56800	56600	214
531	20231228	105000	17693834200	56600	56600	56700	56600	276
532	20231228	104900	17678201300	56500	56500	56600	56500	205
533	20231228	104800	17666610900	56500	56700	56700	56500	311
534	20231228	104700	17649025600	56700	56500	56700	56500	328
535	20231228	104600	17630474000	56500	56700	56700	56500	904
536	20231228	104500	17579323700	56700	56800	56800	56700	443
537	20231228	104400	17554180900	56800	56700	56800	56700	229
538	20231228	104300	17541180000	56700	56700	56700	56600	422
539	20231228	104200	17517268100	56800	56600	56800	56500	2029
540	20231228	104100	17402214500	56600	56800	56800	56000	7156
541	20231228	104000	16998588700	56800	56800	56900	56800	398
542	20231228	103900	16975954000	56900	56900	56900	56800	187
543	20231228	103800	16965330300	56900	56900	56900	56900	31
544	20231228	103700	16963566400	56900	56900	56900	56900	170
545	20231228	103600	16953893400	56900	56900	57000	56900	638
546	20231228	103500	16917563900	56900	57000	57000	56900	669
547	20231228	103400	16879474400	57000	56900	57000	56800	85
548	20231228	103300	16874634200	56800	56800	56900	56800	303
549	20231228	103200	16857395500	56800	56800	56900	56600	216
550	20231228	103100	16845141800	56800	56500	56900	56500	521
551	20231228	103000	16815558200	56500	56700	56700	56500	742
552	20231228	102900	16773526700	56700	56900	56900	56700	351
553	20231228	102800	16753617400	56800	56800	56800	56800	198
554	20231228	102700	16742371000	56800	56900	57000	56800	829
555	20231228	102600	16695163700	56900	57000	57000	56800	1613
556	20231228	102500	16603383900	57000	57000	57000	56900	808
557	20231228	102400	16557335400	57000	56700	57000	56700	1844
558	20231228	102300	16452495300	56700	56700	56800	56600	875
559	20231228	102200	16402877500	56700	56500	56700	56500	700
560	20231228	102100	16363236100	56600	56500	56600	56400	448
561	20231228	102000	16337903600	56700	56500	56700	56500	1358
562	20231228	101900	16261041600	56500	56600	56700	56400	1595
563	20231228	101800	16170881900	56700	56500	56700	56400	1721
564	20231228	101700	16073598300	56400	56400	56400	56300	204
565	20231228	101600	16062095700	56400	56500	56500	56400	761
566	20231228	101500	16019144100	56500	56600	56600	56500	1355
567	20231228	101400	15942565400	56600	56400	56600	56400	793
568	20231228	101300	15897751700	56400	56300	56500	56200	1012
569	20231228	101200	15840689900	56300	56400	56600	56000	7219
570	20231228	101100	15433810600	56400	56200	56400	56100	1828
571	20231228	101000	15330947200	56200	56100	56200	56000	560
572	20231228	100900	15299526900	56100	55900	56200	55900	1264
573	20231228	100800	15228672800	56000	55900	56000	55900	507
574	20231228	100700	15200291500	56000	55900	56000	55800	321
575	20231228	100600	15182341300	55900	55800	55900	55800	707
576	20231228	100500	15142863100	55800	55900	55900	55700	402
577	20231228	100400	15120413300	55900	55900	56000	55800	627
578	20231228	100300	15085354200	56000	55500	56000	55500	1632
579	20231228	100200	14994085000	55800	55900	56000	54900	23456
580	20231228	100100	13698201900	55900	55900	56000	55800	1306
581	20231228	100000	13625231200	56000	55800	56000	55800	1540
582	20231228	095900	13539237000	55900	55900	56000	55900	1705
583	20231228	095800	13443922900	56000	56100	56100	55900	1328
584	20231228	095700	13369528100	56100	56100	56100	56000	829
585	20231228	095600	13323082200	56100	56100	56100	56000	722
586	20231228	095500	13282629100	56200	56100	56200	56000	1753
587	20231228	095400	13184279600	56200	56400	56400	56100	1018
588	20231228	095300	13127021500	56500	56500	56700	56300	923
589	20231228	095200	13074947500	56600	56700	56800	56600	1984
590	20231228	095100	12962517800	56700	56400	56700	56300	1808
591	20231228	095000	12860331300	56300	56000	56400	56000	2464
592	20231228	094900	12721925200	56000	56200	56200	56000	2209
593	20231228	094800	12598043600	56100	56200	56400	56100	2954
594	20231228	094700	12432008000	55900	56500	56500	55700	7363
595	20231228	094600	12019387200	56300	56400	56600	56300	2583
596	20231228	094500	11873632000	56500	56800	56800	56000	12375
597	20231228	094400	11176976500	56700	56900	56900	56700	3800
598	20231228	094300	10961161400	56900	57000	57100	56900	1579
599	20231228	094200	10871211700	57000	57000	57200	56900	1984
600	20231228	094100	10758083900	56900	57300	57300	56900	1669
601	20231228	094000	10662763300	57300	56800	57300	56800	3568
602	20231228	093900	10459373000	56900	57000	57000	56800	4784
603	20231228	093800	10187240600	56900	57300	57300	56900	6794
604	20231228	093700	9799381600	57300	57400	57700	57300	3138
605	20231228	093600	9619180100	57300	57500	57600	57300	2209
606	20231228	093500	9492367800	57400	57600	57700	57400	3083
607	20231228	093400	9315120100	57500	57900	58000	57500	5504
608	20231228	093300	8998019800	58000	58000	58100	57900	684
609	20231228	093200	8958323700	57900	57700	58100	57600	3268
610	20231228	093100	8769580700	57700	57900	58100	57700	3187
611	20231228	093000	8585201000	58100	57900	58200	57900	664
612	20231228	092900	8546669100	57900	58100	58100	57800	4492
613	20231228	092800	8286333300	58100	58200	58300	58100	1563
614	20231228	092700	8195481600	58300	58500	58500	58200	1001
615	20231228	092600	8137113300	58400	58300	58500	58200	770
616	20231228	092500	8092207300	58300	58300	58300	58100	906
617	20231228	092400	8039454200	58300	58100	58300	58000	2363
618	20231228	092300	7902204300	58100	58300	58300	58100	2277
619	20231228	092200	7769678600	58200	58400	58400	58200	1014
620	20231228	092100	7710598300	58400	58300	58400	58200	917
621	20231228	092000	7657132700	58200	58500	58600	58200	661
622	20231228	091900	7618564100	58600	58200	58600	58100	1166
623	20231228	091800	7550583800	58200	58100	58200	58000	2156
624	20231228	091700	7425472500	58100	58300	58400	58000	2828
625	20231228	091600	7260901200	58300	58400	58400	58100	1592
626	20231228	091500	7168226700	58300	58700	58700	58300	1547
627	20231228	091400	7077740600	58500	58500	58700	58200	3157
628	20231228	091300	6893243300	58500	58400	58500	58200	2399
629	20231228	091200	6753261700	58300	58000	58400	58000	2098
630	20231228	091100	6631271800	58000	57900	58100	57800	2392
631	20231228	091000	6492777100	57900	58600	58700	57900	5565
632	20231228	090900	6168664800	58600	58200	59000	58200	2952
633	20231228	090800	5995684900	58000	58000	58500	58000	4808
634	20231228	090700	5716351100	58100	58500	58900	58100	9861
635	20231228	090600	5142156100	58900	59600	59600	58500	9570
636	20231228	090500	4577770600	59300	59300	59600	59100	6077
637	20231228	090400	4217466800	59600	59500	59600	59100	5424
638	20231228	090300	3896044100	59400	59000	59600	58900	4606
639	20231228	090200	3623712000	59000	59500	59800	59000	13397
640	20231228	090100	2828356800	59500	60000	60100	59500	19054
641	20231228	090000	1688926500	60100	59900	60200	59500	28201