KissMeData/238200/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	205000	70268910	5370	5370	5370	5370	266
3	20231228	204900	70268910	5370	5370	5370	5370	0
4	20231228	204800	70268910	5370	5370	5370	5370	0
5	20231228	204700	70268910	5370	5370	5370	5370	0
6	20231228	204600	70268910	5370	5370	5370	5370	0
7	20231228	204500	70268910	5370	5370	5370	5370	0
8	20231228	204400	70268910	5370	5370	5370	5370	0
9	20231228	204300	70268910	5370	5370	5370	5370	0
10	20231228	204200	70268910	5370	5370	5370	5370	0
11	20231228	204100	70268910	5370	5370	5370	5370	0
12	20231228	204000	70268910	5370	5370	5370	5370	0
13	20231228	203900	70268910	5370	5370	5370	5370	0
14	20231228	203800	70268910	5370	5370	5370	5370	0
15	20231228	203700	70268910	5370	5370	5370	5370	0
16	20231228	203600	70268910	5370	5370	5370	5370	0
17	20231228	203500	70268910	5370	5370	5370	5370	0
18	20231228	203400	70268910	5370	5370	5370	5370	0
19	20231228	203300	70268910	5370	5370	5370	5370	0
20	20231228	203200	70268910	5370	5370	5370	5370	0
21	20231228	203100	70268910	5370	5370	5370	5370	0
22	20231228	203000	70268910	5370	5370	5370	5370	0
23	20231228	202900	70268910	5370	5370	5370	5370	0
24	20231228	202800	70268910	5370	5370	5370	5370	0
25	20231228	202700	70268910	5370	5370	5370	5370	0
26	20231228	202600	70268910	5370	5370	5370	5370	0
27	20231228	202500	70268910	5370	5370	5370	5370	0
28	20231228	202400	70268910	5370	5370	5370	5370	0
29	20231228	202300	70268910	5370	5370	5370	5370	0
30	20231228	202200	70268910	5370	5370	5370	5370	0
31	20231228	202100	70268910	5370	5370	5370	5370	0
32	20231228	202000	70268910	5370	5370	5370	5370	266
33	20231228	201900	70268910	5370	5370	5370	5370	0
34	20231228	201800	70268910	5370	5370	5370	5370	0
35	20231228	201700	70268910	5370	5370	5370	5370	0
36	20231228	201600	70268910	5370	5370	5370	5370	0
37	20231228	201500	70268910	5370	5370	5370	5370	0
38	20231228	201400	70268910	5370	5370	5370	5370	0
39	20231228	201300	70268910	5370	5370	5370	5370	0
40	20231228	201200	70268910	5370	5370	5370	5370	0
41	20231228	201100	70268910	5370	5370	5370	5370	0
42	20231228	201000	70268910	5370	5370	5370	5370	0
43	20231228	200900	70268910	5370	5370	5370	5370	0
44	20231228	200800	70268910	5370	5370	5370	5370	0
45	20231228	200700	70268910	5370	5370	5370	5370	0
46	20231228	200600	70268910	5370	5370	5370	5370	0
47	20231228	200500	70268910	5370	5370	5370	5370	0
48	20231228	200400	70268910	5370	5370	5370	5370	0
49	20231228	200300	70268910	5370	5370	5370	5370	0
50	20231228	200200	70268910	5370	5370	5370	5370	0
51	20231228	200100	70268910	5370	5370	5370	5370	0
52	20231228	200000	70268910	5370	5370	5370	5370	0
53	20231228	195900	70268910	5370	5370	5370	5370	0
54	20231228	195800	70268910	5370	5370	5370	5370	0
55	20231228	195700	70268910	5370	5370	5370	5370	0
56	20231228	195600	70268910	5370	5370	5370	5370	0
57	20231228	195500	70268910	5370	5370	5370	5370	0
58	20231228	195400	70268910	5370	5370	5370	5370	0
59	20231228	195300	70268910	5370	5370	5370	5370	0
60	20231228	195200	70268910	5370	5370	5370	5370	0
61	20231228	195100	70268910	5370	5370	5370	5370	0
62	20231228	195000	70268910	5370	5370	5370	5370	266
63	20231228	194900	70268910	5370	5370	5370	5370	0
64	20231228	194800	70268910	5370	5370	5370	5370	0
65	20231228	194700	70268910	5370	5370	5370	5370	0
66	20231228	194600	70268910	5370	5370	5370	5370	0
67	20231228	194500	70268910	5370	5370	5370	5370	0
68	20231228	194400	70268910	5370	5370	5370	5370	0
69	20231228	194300	70268910	5370	5370	5370	5370	0
70	20231228	194200	70268910	5370	5370	5370	5370	0
71	20231228	194100	70268910	5370	5370	5370	5370	0
72	20231228	194000	70268910	5370	5370	5370	5370	0
73	20231228	193900	70268910	5370	5370	5370	5370	0
74	20231228	193800	70268910	5370	5370	5370	5370	0
75	20231228	193700	70268910	5370	5370	5370	5370	0
76	20231228	193600	70268910	5370	5370	5370	5370	0
77	20231228	193500	70268910	5370	5370	5370	5370	0
78	20231228	193400	70268910	5370	5370	5370	5370	0
79	20231228	193300	70268910	5370	5370	5370	5370	0
80	20231228	193200	70268910	5370	5370	5370	5370	0
81	20231228	193100	70268910	5370	5370	5370	5370	0
82	20231228	193000	70268910	5370	5370	5370	5370	0
83	20231228	192900	70268910	5370	5370	5370	5370	0
84	20231228	192800	70268910	5370	5370	5370	5370	0
85	20231228	192700	70268910	5370	5370	5370	5370	0
86	20231228	192600	70268910	5370	5370	5370	5370	0
87	20231228	192500	70268910	5370	5370	5370	5370	0
88	20231228	192400	70268910	5370	5370	5370	5370	0
89	20231228	192300	70268910	5370	5370	5370	5370	0
90	20231228	192200	70268910	5370	5370	5370	5370	0
91	20231228	192100	70268910	5370	5370	5370	5370	0
92	20231228	192000	70268910	5370	5370	5370	5370	266
93	20231228	191900	70268910	5370	5370	5370	5370	0
94	20231228	191800	70268910	5370	5370	5370	5370	0
95	20231228	191700	70268910	5370	5370	5370	5370	0
96	20231228	191600	70268910	5370	5370	5370	5370	0
97	20231228	191500	70268910	5370	5370	5370	5370	0
98	20231228	191400	70268910	5370	5370	5370	5370	0
99	20231228	191300	70268910	5370	5370	5370	5370	0
100	20231228	191200	70268910	5370	5370	5370	5370	0
101	20231228	191100	70268910	5370	5370	5370	5370	0
102	20231228	191000	70268910	5370	5370	5370	5370	0
103	20231228	190900	70268910	5370	5370	5370	5370	0
104	20231228	190800	70268910	5370	5370	5370	5370	0
105	20231228	190700	70268910	5370	5370	5370	5370	0
106	20231228	190600	70268910	5370	5370	5370	5370	0
107	20231228	190500	70268910	5370	5370	5370	5370	0
108	20231228	190400	70268910	5370	5370	5370	5370	0
109	20231228	190300	70268910	5370	5370	5370	5370	0
110	20231228	190200	70268910	5370	5370	5370	5370	0
111	20231228	190100	70268910	5370	5370	5370	5370	0
112	20231228	190000	70268910	5370	5370	5370	5370	0
113	20231228	185900	70268910	5370	5370	5370	5370	0
114	20231228	185800	70268910	5370	5370	5370	5370	0
115	20231228	185700	70268910	5370	5370	5370	5370	0
116	20231228	185600	70268910	5370	5370	5370	5370	0
117	20231228	185500	70268910	5370	5370	5370	5370	0
118	20231228	185400	70268910	5370	5370	5370	5370	0
119	20231228	185300	70268910	5370	5370	5370	5370	0
120	20231228	185200	70268910	5370	5370	5370	5370	0
121	20231228	185100	70268910	5370	5370	5370	5370	0
122	20231228	185000	70268910	5370	5370	5370	5370	266
123	20231228	184900	70268910	5370	5370	5370	5370	0
124	20231228	184800	70268910	5370	5370	5370	5370	0
125	20231228	184700	70268910	5370	5370	5370	5370	0
126	20231228	184600	70268910	5370	5370	5370	5370	0
127	20231228	184500	70268910	5370	5370	5370	5370	0
128	20231228	184400	70268910	5370	5370	5370	5370	0
129	20231228	184300	70268910	5370	5370	5370	5370	0
130	20231228	184200	70268910	5370	5370	5370	5370	0
131	20231228	184100	70268910	5370	5370	5370	5370	0
132	20231228	184000	70268910	5370	5370	5370	5370	0
133	20231228	183900	70268910	5370	5370	5370	5370	0
134	20231228	183800	70268910	5370	5370	5370	5370	0
135	20231228	183700	70268910	5370	5370	5370	5370	0
136	20231228	183600	70268910	5370	5370	5370	5370	0
137	20231228	183500	70268910	5370	5370	5370	5370	0
138	20231228	183400	70268910	5370	5370	5370	5370	0
139	20231228	183300	70268910	5370	5370	5370	5370	0
140	20231228	183200	70268910	5370	5370	5370	5370	0
141	20231228	183100	70268910	5370	5370	5370	5370	0
142	20231228	183000	70268910	5370	5370	5370	5370	0
143	20231228	182900	70268910	5370	5370	5370	5370	0
144	20231228	182800	70268910	5370	5370	5370	5370	0
145	20231228	182700	70268910	5370	5370	5370	5370	0
146	20231228	182600	70268910	5370	5370	5370	5370	0
147	20231228	182500	70268910	5370	5370	5370	5370	0
148	20231228	182400	70268910	5370	5370	5370	5370	0
149	20231228	182300	70268910	5370	5370	5370	5370	0
150	20231228	182200	70268910	5370	5370	5370	5370	0
151	20231228	182100	70268910	5370	5370	5370	5370	0
152	20231228	182000	70268910	5370	5370	5370	5370	266
153	20231228	181900	70268910	5370	5370	5370	5370	0
154	20231228	181800	70268910	5370	5370	5370	5370	0
155	20231228	181700	70268910	5370	5370	5370	5370	0
156	20231228	181600	70268910	5370	5370	5370	5370	0
157	20231228	181500	70268910	5370	5370	5370	5370	0
158	20231228	181400	70268910	5370	5370	5370	5370	0
159	20231228	181300	70268910	5370	5370	5370	5370	0
160	20231228	181200	70268910	5370	5370	5370	5370	0
161	20231228	181100	70268910	5370	5370	5370	5370	0
162	20231228	181000	70268910	5370	5370	5370	5370	0
163	20231228	180900	70268910	5370	5370	5370	5370	0
164	20231228	180800	70268910	5370	5370	5370	5370	0
165	20231228	180700	70268910	5370	5370	5370	5370	0
166	20231228	180600	70268910	5370	5370	5370	5370	0
167	20231228	180500	70268910	5370	5370	5370	5370	0
168	20231228	180400	70268910	5370	5370	5370	5370	0
169	20231228	180300	70268910	5370	5370	5370	5370	0
170	20231228	180200	70268910	5370	5370	5370	5370	0
171	20231228	180100	70268910	5370	5370	5370	5370	0
172	20231228	180000	70268910	5370	5370	5370	5370	0
173	20231228	175900	70268910	5370	5370	5370	5370	0
174	20231228	175800	70268910	5370	5370	5370	5370	0
175	20231228	175700	70268910	5370	5370	5370	5370	0
176	20231228	175600	70268910	5370	5370	5370	5370	0
177	20231228	175500	70268910	5370	5370	5370	5370	0
178	20231228	175400	70268910	5370	5370	5370	5370	0
179	20231228	175300	70268910	5370	5370	5370	5370	0
180	20231228	175200	70268910	5370	5370	5370	5370	0
181	20231228	175100	70268910	5370	5370	5370	5370	0
182	20231228	175000	70268910	5370	5370	5370	5370	266
183	20231228	174900	70268910	5370	5370	5370	5370	0
184	20231228	174800	70268910	5370	5370	5370	5370	0
185	20231228	174700	70268910	5370	5370	5370	5370	0
186	20231228	174600	70268910	5370	5370	5370	5370	0
187	20231228	174500	70268910	5370	5370	5370	5370	0
188	20231228	174400	70268910	5370	5370	5370	5370	0
189	20231228	174300	70268910	5370	5370	5370	5370	0
190	20231228	174200	70268910	5370	5370	5370	5370	0
191	20231228	174100	70268910	5370	5370	5370	5370	0
192	20231228	174000	70268910	5370	5370	5370	5370	0
193	20231228	173900	70268910	5370	5370	5370	5370	0
194	20231228	173800	70268910	5370	5370	5370	5370	0
195	20231228	173700	70268910	5370	5370	5370	5370	0
196	20231228	173600	70268910	5370	5370	5370	5370	0
197	20231228	173500	70268910	5370	5370	5370	5370	0
198	20231228	173400	70268910	5370	5370	5370	5370	0
199	20231228	173300	70268910	5370	5370	5370	5370	0
200	20231228	173200	70268910	5370	5370	5370	5370	0
201	20231228	173100	70268910	5370	5370	5370	5370	0
202	20231228	173000	70268910	5370	5370	5370	5370	0
203	20231228	172900	70268910	5370	5370	5370	5370	0
204	20231228	172800	70268910	5370	5370	5370	5370	0
205	20231228	172700	70268910	5370	5370	5370	5370	0
206	20231228	172600	70268910	5370	5370	5370	5370	0
207	20231228	172500	70268910	5370	5370	5370	5370	0
208	20231228	172400	70268910	5370	5370	5370	5370	0
209	20231228	172300	70268910	5370	5370	5370	5370	0
210	20231228	172200	70268910	5370	5370	5370	5370	0
211	20231228	172100	70268910	5370	5370	5370	5370	0
212	20231228	172000	70268910	5370	5370	5370	5370	266
213	20231228	171900	70268910	5370	5370	5370	5370	0
214	20231228	171800	70268910	5370	5370	5370	5370	0
215	20231228	171700	70268910	5370	5370	5370	5370	0
216	20231228	171600	70268910	5370	5370	5370	5370	0
217	20231228	171500	70268910	5370	5370	5370	5370	0
218	20231228	171400	70268910	5370	5370	5370	5370	0
219	20231228	171300	70268910	5370	5370	5370	5370	0
220	20231228	171200	70268910	5370	5370	5370	5370	0
221	20231228	171100	70268910	5370	5370	5370	5370	0
222	20231228	171000	70268910	5370	5370	5370	5370	0
223	20231228	170900	70268910	5370	5370	5370	5370	0
224	20231228	170800	70268910	5370	5370	5370	5370	0
225	20231228	170700	70268910	5370	5370	5370	5370	0
226	20231228	170600	70268910	5370	5370	5370	5370	0
227	20231228	170500	70268910	5370	5370	5370	5370	0
228	20231228	170400	70268910	5370	5370	5370	5370	0
229	20231228	170300	70268910	5370	5370	5370	5370	0
230	20231228	170200	70268910	5370	5370	5370	5370	0
231	20231228	170100	70268910	5370	5370	5370	5370	0
232	20231228	170000	70268910	5370	5370	5370	5370	0
233	20231228	165900	70268910	5370	5370	5370	5370	0
234	20231228	165800	70268910	5370	5370	5370	5370	0
235	20231228	165700	70268910	5370	5370	5370	5370	0
236	20231228	165600	70268910	5370	5370	5370	5370	0
237	20231228	165500	70268910	5370	5370	5370	5370	0
238	20231228	165400	70268910	5370	5370	5370	5370	0
239	20231228	165300	70268910	5370	5370	5370	5370	0
240	20231228	165200	70268910	5370	5370	5370	5370	0
241	20231228	165100	70268910	5370	5370	5370	5370	0
242	20231228	165000	70268910	5370	5370	5370	5370	266
243	20231228	164900	70268910	5370	5370	5370	5370	0
244	20231228	164800	70268910	5370	5370	5370	5370	0
245	20231228	164700	70268910	5370	5370	5370	5370	0
246	20231228	164600	70268910	5370	5370	5370	5370	0
247	20231228	164500	70268910	5370	5370	5370	5370	0
248	20231228	164400	70268910	5370	5370	5370	5370	0
249	20231228	164300	70268910	5370	5370	5370	5370	0
250	20231228	164200	70268910	5370	5370	5370	5370	0
251	20231228	164100	70268910	5370	5370	5370	5370	0
252	20231228	164000	70268910	5370	5370	5370	5370	0
253	20231228	163900	70268910	5370	5370	5370	5370	0
254	20231228	163800	70268910	5370	5370	5370	5370	0
255	20231228	163700	70268910	5370	5370	5370	5370	0
256	20231228	163600	70268910	5370	5370	5370	5370	0
257	20231228	163500	70268910	5370	5370	5370	5370	0
258	20231228	163400	70268910	5370	5370	5370	5370	0
259	20231228	163300	70268910	5370	5370	5370	5370	0
260	20231228	163200	70268910	5370	5370	5370	5370	0
261	20231228	163100	70268910	5370	5370	5370	5370	0
262	20231228	163000	70268910	5370	5370	5370	5370	0
263	20231228	162900	70268910	5370	5370	5370	5370	0
264	20231228	162800	70268910	5370	5370	5370	5370	0
265	20231228	162700	70268910	5370	5370	5370	5370	0
266	20231228	162600	70268910	5370	5370	5370	5370	0
267	20231228	162500	70268910	5370	5370	5370	5370	0
268	20231228	162400	70268910	5370	5370	5370	5370	0
269	20231228	162300	70268910	5370	5370	5370	5370	0
270	20231228	162200	70268910	5370	5370	5370	5370	0
271	20231228	162100	70268910	5370	5370	5370	5370	0
272	20231228	162000	70268910	5370	5370	5370	5370	266
273	20231228	161900	70268910	5370	5370	5370	5370	0
274	20231228	161800	70268910	5370	5370	5370	5370	0
275	20231228	161700	70268910	5370	5370	5370	5370	0
276	20231228	161600	70268910	5370	5370	5370	5370	0
277	20231228	161500	70268910	5370	5370	5370	5370	0
278	20231228	161400	70268910	5370	5370	5370	5370	0
279	20231228	161300	70268910	5370	5370	5370	5370	0
280	20231228	161200	70268910	5370	5370	5370	5370	0
281	20231228	161100	70268910	5370	5370	5370	5370	0
282	20231228	161000	70268910	5370	5370	5370	5370	0
283	20231228	160900	70268910	5370	5370	5370	5370	0
284	20231228	160800	70268910	5370	5370	5370	5370	0
285	20231228	160700	70268910	5370	5370	5370	5370	0
286	20231228	160600	70268910	5370	5370	5370	5370	0
287	20231228	160500	70268910	5370	5370	5370	5370	0
288	20231228	160400	70268910	5370	5370	5370	5370	0
289	20231228	160300	70268910	5370	5370	5370	5370	0
290	20231228	160200	70268910	5370	5370	5370	5370	0
291	20231228	160100	70268910	5370	5370	5370	5370	0
292	20231228	160000	70268910	5370	5370	5370	5370	0
293	20231228	155900	70268910	5370	5370	5370	5370	0
294	20231228	155800	70268910	5370	5370	5370	5370	0
295	20231228	155700	70268910	5370	5370	5370	5370	0
296	20231228	155600	70268910	5370	5370	5370	5370	0
297	20231228	155500	70268910	5370	5370	5370	5370	0
298	20231228	155400	70268910	5370	5370	5370	5370	0
299	20231228	155300	70268910	5370	5370	5370	5370	0
300	20231228	155200	70268910	5370	5370	5370	5370	0
301	20231228	155100	70268910	5370	5370	5370	5370	0
302	20231228	155000	70268910	5370	5370	5370	5370	266
303	20231228	154900	70268910	5370	5370	5370	5370	0
304	20231228	154800	70268910	5370	5370	5370	5370	0
305	20231228	154700	70268910	5370	5370	5370	5370	0
306	20231228	154600	70268910	5370	5370	5370	5370	0
307	20231228	154500	70268910	5370	5370	5370	5370	0
308	20231228	154400	70268910	5370	5370	5370	5370	0
309	20231228	154300	70268910	5370	5370	5370	5370	0
310	20231228	154200	70268910	5370	5370	5370	5370	0
311	20231228	154100	70268910	5370	5370	5370	5370	0
312	20231228	154000	70268910	5370	5370	5370	5370	0
313	20231228	153900	70268910	5370	5370	5370	5370	0
314	20231228	153800	70268910	5370	5370	5370	5370	0
315	20231228	153700	70268910	5370	5370	5370	5370	0
316	20231228	153600	70268910	5370	5370	5370	5370	0
317	20231228	153500	70268910	5370	5370	5370	5370	0
318	20231228	153400	70268910	5370	5370	5370	5370	0
319	20231228	153300	70268910	5370	5370	5370	5370	0
320	20231228	153200	70268910	5370	5370	5370	5370	0
321	20231228	153100	70268910	5370	5370	5370	5370	0
322	20231228	153000	70268910	5370	5370	5370	5370	266
323	20231228	152900	68840490	5380	5380	5380	5380	0
324	20231228	152800	68840490	5380	5380	5380	5380	0
325	20231228	152700	68840490	5380	5380	5380	5380	0
326	20231228	152600	68840490	5380	5380	5380	5380	0
327	20231228	152500	68840490	5380	5380	5380	5380	0
328	20231228	152400	68840490	5380	5380	5380	5380	0
329	20231228	152300	68840490	5380	5380	5380	5380	0
330	20231228	152200	68840490	5380	5380	5380	5380	0
331	20231228	152100	68840490	5380	5380	5380	5380	0
332	20231228	152000	68840490	5380	5380	5380	5380	0
333	20231228	151900	68840490	5380	5380	5380	5380	285
334	20231228	151800	67307190	5380	5390	5390	5380	142
335	20231228	151700	66542810	5390	5390	5390	5390	0
336	20231228	151600	66542810	5390	5390	5390	5390	0
337	20231228	151500	66542810	5390	5390	5390	5390	1
338	20231228	151400	66537420	5430	5430	5430	5430	6
339	20231228	151300	66504840	5430	5390	5430	5390	27
340	20231228	151200	66359270	5430	5430	5430	5430	0
341	20231228	151100	66359270	5430	5430	5430	5430	0
342	20231228	151000	66359270	5430	5430	5430	5430	0
343	20231228	150900	66359270	5430	5430	5430	5430	1
344	20231228	150800	66353840	5430	5420	5430	5420	4
345	20231228	150700	66332130	5430	5430	5430	5430	0
346	20231228	150600	66332130	5430	5390	5430	5380	65
347	20231228	150500	65982340	5410	5410	5410	5410	1216
348	20231228	150400	59403780	5410	5410	5410	5410	0
349	20231228	150300	59403780	5410	5410	5410	5410	14
350	20231228	150200	59328040	5410	5410	5410	5410	1
351	20231228	150100	59322630	5380	5380	5380	5380	315
352	20231228	150000	57627930	5410	5410	5410	5410	0
353	20231228	145900	57627930	5410	5410	5410	5410	0
354	20231228	145800	57627930	5410	5410	5410	5410	9
355	20231228	145700	57579240	5410	5400	5410	5400	48
356	20231228	145600	57320020	5400	5400	5400	5400	1
357	20231228	145500	57314620	5360	5360	5360	5360	0
358	20231228	145400	57314620	5360	5360	5360	5340	890
359	20231228	145300	52560180	5380	5380	5380	5380	0
360	20231228	145200	52560180	5380	5380	5380	5380	0
361	20231228	145100	52560180	5380	5380	5380	5380	0
362	20231228	145000	52560180	5380	5360	5380	5360	573
363	20231228	144900	49483660	5360	5360	5360	5360	0
364	20231228	144800	49483660	5360	5360	5360	5360	0
365	20231228	144700	49483660	5360	5360	5360	5360	0
366	20231228	144600	49483660	5360	5340	5360	5340	568
367	20231228	144500	46447700	5340	5340	5340	5340	292
368	20231228	144400	44888420	5340	5340	5340	5340	499
369	20231228	144300	42223760	5350	5350	5350	5350	0
370	20231228	144200	42223760	5350	5350	5350	5350	0
371	20231228	144100	42223760	5350	5350	5350	5350	0
372	20231228	144000	42223760	5350	5350	5350	5350	0
373	20231228	143900	42223760	5350	5350	5350	5350	0
374	20231228	143800	42223760	5350	5350	5350	5350	0
375	20231228	143700	42223760	5350	5350	5350	5350	0
376	20231228	143600	42223760	5350	5350	5350	5350	0
377	20231228	143500	42223760	5350	5350	5350	5350	0
378	20231228	143400	42223760	5350	5350	5350	5350	0
379	20231228	143300	42223760	5350	5350	5350	5350	0
380	20231228	143200	42223760	5350	5350	5350	5350	0
381	20231228	143100	42223760	5350	5350	5350	5350	99
382	20231228	143000	41694110	5350	5350	5350	5350	0
383	20231228	142900	41694110	5350	5350	5350	5350	0
384	20231228	142800	41694110	5350	5350	5350	5350	37
385	20231228	142700	41496160	5350	5350	5350	5350	0
386	20231228	142600	41496160	5350	5350	5350	5350	0
387	20231228	142500	41496160	5350	5350	5350	5350	1
388	20231228	142400	41490810	5350	5350	5350	5350	62
389	20231228	142300	41159110	5380	5380	5380	5380	0
390	20231228	142200	41159110	5380	5380	5380	5380	0
391	20231228	142100	41159110	5380	5380	5380	5380	0
392	20231228	142000	41159110	5380	5380	5380	5380	0
393	20231228	141900	41159110	5380	5380	5380	5380	0
394	20231228	141800	41159110	5380	5380	5380	5380	0
395	20231228	141700	41159110	5380	5380	5380	5380	1
396	20231228	141600	41153730	5340	5340	5340	5340	0
397	20231228	141500	41153730	5340	5340	5340	5340	0
398	20231228	141400	41153730	5340	5340	5340	5340	0
399	20231228	141300	41153730	5340	5340	5340	5340	899
400	20231228	141200	36353070	5380	5380	5380	5380	0
401	20231228	141100	36353070	5380	5380	5380	5380	0
402	20231228	141000	36353070	5380	5380	5380	5380	0
403	20231228	140900	36353070	5380	5380	5380	5380	0
404	20231228	140800	36353070	5380	5380	5380	5380	0
405	20231228	140700	36353070	5380	5380	5380	5380	1
406	20231228	140600	36347690	5340	5340	5340	5340	0
407	20231228	140500	36347690	5340	5340	5340	5340	0
408	20231228	140400	36347690	5340	5340	5340	5340	0
409	20231228	140300	36347690	5340	5340	5340	5340	104
410	20231228	140200	35792330	5340	5340	5340	5340	245
411	20231228	140100	34484030	5390	5390	5390	5390	0
412	20231228	140000	34484030	5390	5390	5390	5390	1
413	20231228	135900	34478640	5360	5360	5360	5360	62
414	20231228	135800	34146320	5400	5400	5400	5400	0
415	20231228	135700	34146320	5400	5400	5400	5400	0
416	20231228	135600	34146320	5400	5400	5400	5400	1
417	20231228	135500	34140920	5380	5380	5380	5380	0
418	20231228	135400	34140920	5380	5380	5380	5380	20
419	20231228	135300	34033320	5360	5360	5360	5360	0
420	20231228	135200	34033320	5360	5350	5360	5350	410
421	20231228	135100	31838280	5350	5350	5350	5350	93
422	20231228	135000	31340730	5350	5350	5350	5350	0
423	20231228	134900	31340730	5350	5350	5350	5350	186
424	20231228	134800	30345630	5350	5350	5350	5350	0
425	20231228	134700	30345630	5350	5350	5350	5350	0
426	20231228	134600	30345630	5350	5350	5350	5350	0
427	20231228	134500	30345630	5350	5350	5350	5350	0
428	20231228	134400	30345630	5350	5350	5350	5350	0
429	20231228	134300	30345630	5350	5350	5350	5350	0
430	20231228	134200	30345630	5350	5350	5350	5350	0
431	20231228	134100	30345630	5350	5350	5350	5350	0
432	20231228	134000	30345630	5350	5350	5350	5350	0
433	20231228	133900	30345630	5350	5350	5350	5350	0
434	20231228	133800	30345630	5350	5350	5350	5350	0
435	20231228	133700	30345630	5350	5350	5350	5350	0
436	20231228	133600	30345630	5350	5350	5350	5350	0
437	20231228	133500	30345630	5350	5350	5350	5350	0
438	20231228	133400	30345630	5350	5350	5350	5350	0
439	20231228	133300	30345630	5350	5350	5350	5350	0
440	20231228	133200	30345630	5350	5350	5350	5350	0
441	20231228	133100	30345630	5350	5350	5350	5350	0
442	20231228	133000	30345630	5350	5350	5350	5350	11
443	20231228	132900	30286780	5330	5330	5330	5330	0
444	20231228	132800	30286780	5330	5330	5330	5330	0
445	20231228	132700	30286780	5330	5330	5330	5330	0
446	20231228	132600	30286780	5330	5330	5330	5330	0
447	20231228	132500	30286780	5330	5330	5330	5330	0
448	20231228	132400	30286780	5330	5330	5330	5330	10
449	20231228	132300	30233480	5330	5330	5330	5330	0
450	20231228	132200	30233480	5330	5330	5330	5330	0
451	20231228	132100	30233480	5330	5330	5330	5330	0
452	20231228	132000	30233480	5330	5330	5330	5330	0
453	20231228	131900	30233480	5330	5330	5330	5330	0
454	20231228	131800	30233480	5330	5330	5330	5330	0
455	20231228	131700	30233480	5330	5330	5330	5330	0
456	20231228	131600	30233480	5330	5330	5330	5330	150
457	20231228	131500	29433980	5330	5330	5330	5330	0
458	20231228	131400	29433980	5330	5330	5330	5330	0
459	20231228	131300	29433980	5330	5330	5330	5330	0
460	20231228	131200	29433980	5330	5330	5330	5330	0
461	20231228	131100	29433980	5330	5330	5330	5330	0
462	20231228	131000	29433980	5330	5330	5330	5330	0
463	20231228	130900	29433980	5330	5330	5330	5330	0
464	20231228	130800	29433980	5330	5330	5330	5330	0
465	20231228	130700	29433980	5330	5330	5330	5330	0
466	20231228	130600	29433980	5330	5330	5330	5330	0
467	20231228	130500	29433980	5330	5330	5330	5330	0
468	20231228	130400	29433980	5330	5330	5330	5330	0
469	20231228	130300	29433980	5330	5330	5330	5330	0
470	20231228	130200	29433980	5330	5340	5340	5330	110
471	20231228	130100	28847280	5350	5350	5350	5350	0
472	20231228	130000	28847280	5350	5350	5350	5350	0
473	20231228	125900	28847280	5350	5350	5350	5350	0
474	20231228	125800	28847280	5350	5350	5350	5350	0
475	20231228	125700	28847280	5350	5350	5350	5350	0
476	20231228	125600	28847280	5350	5350	5350	5350	0
477	20231228	125500	28847280	5350	5350	5350	5350	0
478	20231228	125400	28847280	5350	5350	5350	5350	0
479	20231228	125300	28847280	5350	5350	5350	5350	0
480	20231228	125200	28847280	5350	5350	5350	5350	0
481	20231228	125100	28847280	5350	5350	5350	5350	0
482	20231228	125000	28847280	5350	5350	5350	5350	0
483	20231228	124900	28847280	5350	5350	5350	5350	0
484	20231228	124800	28847280	5350	5350	5350	5330	601
485	20231228	124700	25631950	5350	5350	5350	5350	0
486	20231228	124600	25631950	5350	5350	5350	5350	0
487	20231228	124500	25631950	5350	5350	5350	5350	0
488	20231228	124400	25631950	5350	5350	5350	5350	0
489	20231228	124300	25631950	5350	5350	5350	5350	0
490	20231228	124200	25631950	5350	5350	5350	5350	0
491	20231228	124100	25631950	5350	5350	5350	5350	1
492	20231228	124000	25626600	5330	5330	5330	5330	0
493	20231228	123900	25626600	5330	5330	5330	5330	0
494	20231228	123800	25626600	5330	5330	5330	5330	0
495	20231228	123700	25626600	5330	5330	5330	5330	0
496	20231228	123600	25626600	5330	5330	5330	5330	0
497	20231228	123500	25626600	5330	5330	5330	5330	0
498	20231228	123400	25626600	5330	5330	5330	5330	0
499	20231228	123300	25626600	5330	5330	5330	5330	0
500	20231228	123200	25626600	5330	5330	5330	5330	0
501	20231228	123100	25626600	5330	5330	5330	5330	0
502	20231228	123000	25626600	5330	5330	5330	5330	0
503	20231228	122900	25626600	5330	5330	5330	5330	0
504	20231228	122800	25626600	5330	5330	5330	5330	0
505	20231228	122700	25626600	5330	5330	5330	5330	100
506	20231228	122600	25093600	5330	5330	5330	5330	0
507	20231228	122500	25093600	5330	5330	5330	5330	0
508	20231228	122400	25093600	5330	5330	5330	5330	0
509	20231228	122300	25093600	5330	5330	5330	5330	0
510	20231228	122200	25093600	5330	5330	5330	5330	0
511	20231228	122100	25093600	5330	5330	5330	5330	0
512	20231228	122000	25093600	5330	5330	5330	5330	0
513	20231228	121900	25093600	5330	5330	5330	5330	6
514	20231228	121800	25061620	5350	5350	5350	5350	0
515	20231228	121700	25061620	5350	5350	5350	5350	0
516	20231228	121600	25061620	5350	5350	5350	5350	0
517	20231228	121500	25061620	5350	5350	5350	5350	0
518	20231228	121400	25061620	5350	5350	5350	5350	0
519	20231228	121300	25061620	5350	5350	5350	5350	0
520	20231228	121200	25061620	5350	5350	5350	5350	0
521	20231228	121100	25061620	5350	5350	5350	5350	1
522	20231228	121000	25056270	5350	5350	5350	5350	0
523	20231228	120900	25056270	5350	5350	5350	5350	0
524	20231228	120800	25056270	5350	5350	5350	5350	0
525	20231228	120700	25056270	5350	5350	5350	5350	0
526	20231228	120600	25056270	5350	5350	5350	5350	0
527	20231228	120500	25056270	5350	5350	5350	5350	0
528	20231228	120400	25056270	5350	5350	5350	5350	0
529	20231228	120300	25056270	5350	5350	5350	5350	0
530	20231228	120200	25056270	5350	5350	5350	5350	0
531	20231228	120100	25056270	5350	5350	5350	5350	0
532	20231228	120000	25056270	5350	5350	5350	5350	0
533	20231228	115900	25056270	5350	5350	5350	5350	0
534	20231228	115800	25056270	5350	5350	5350	5350	0
535	20231228	115700	25056270	5350	5350	5350	5350	0
536	20231228	115600	25056270	5350	5350	5350	5350	0
537	20231228	115500	25056270	5350	5350	5350	5350	0
538	20231228	115400	25056270	5350	5350	5350	5350	0
539	20231228	115300	25056270	5350	5350	5350	5350	0
540	20231228	115200	25056270	5350	5350	5350	5350	0
541	20231228	115100	25056270	5350	5350	5350	5350	0
542	20231228	115000	25056270	5350	5350	5350	5350	0
543	20231228	114900	25056270	5350	5350	5350	5350	0
544	20231228	114800	25056270	5350	5350	5350	5350	0
545	20231228	114700	25056270	5350	5350	5350	5350	70
546	20231228	114600	24681770	5350	5350	5350	5350	0
547	20231228	114500	24681770	5350	5350	5350	5350	0
548	20231228	114400	24681770	5350	5350	5350	5350	0
549	20231228	114300	24681770	5350	5350	5350	5350	0
550	20231228	114200	24681770	5350	5350	5350	5350	0
551	20231228	114100	24681770	5350	5350	5350	5350	0
552	20231228	114000	24681770	5350	5350	5350	5350	0
553	20231228	113900	24681770	5350	5350	5350	5350	0
554	20231228	113800	24681770	5350	5350	5350	5350	0
555	20231228	113700	24681770	5350	5350	5350	5350	0
556	20231228	113600	24681770	5350	5350	5350	5350	45
557	20231228	113500	24441020	5330	5330	5330	5330	0
558	20231228	113400	24441020	5330	5330	5330	5330	49
559	20231228	113300	24179850	5320	5320	5320	5320	0
560	20231228	113200	24179850	5320	5320	5320	5320	0
561	20231228	113100	24179850	5320	5320	5320	5320	62
562	20231228	113000	23850010	5320	5320	5320	5320	0
563	20231228	112900	23850010	5320	5330	5330	5320	139
564	20231228	112800	23110520	5330	5330	5330	5330	50
565	20231228	112700	22844020	5350	5350	5350	5350	0
566	20231228	112600	22844020	5350	5350	5350	5350	0
567	20231228	112500	22844020	5350	5350	5350	5350	0
568	20231228	112400	22844020	5350	5350	5350	5350	0
569	20231228	112300	22844020	5350	5350	5350	5350	0
570	20231228	112200	22844020	5350	5350	5350	5350	0
571	20231228	112100	22844020	5350	5350	5350	5350	16
572	20231228	112000	22758420	5350	5350	5350	5350	0
573	20231228	111900	22758420	5350	5350	5350	5350	0
574	20231228	111800	22758420	5350	5350	5350	5350	30
575	20231228	111700	22597920	5350	5350	5350	5350	0
576	20231228	111600	22597920	5350	5350	5350	5350	0
577	20231228	111500	22597920	5350	5350	5350	5350	0
578	20231228	111400	22597920	5350	5350	5350	5350	0
579	20231228	111300	22597920	5350	5350	5350	5350	0
580	20231228	111200	22597920	5350	5350	5350	5350	0
581	20231228	111100	22597920	5350	5350	5350	5350	1
582	20231228	111000	22592570	5340	5340	5340	5340	40
583	20231228	110900	22378970	5300	5330	5330	5300	228
584	20231228	110800	21170360	5360	5360	5360	5360	0
585	20231228	110700	21170360	5360	5360	5360	5360	0
586	20231228	110600	21170360	5360	5360	5360	5360	0
587	20231228	110500	21170360	5360	5360	5360	5360	0
588	20231228	110400	21170360	5360	5360	5360	5360	0
589	20231228	110300	21170360	5360	5360	5360	5360	3
590	20231228	110200	21154280	5330	5320	5330	5320	124
591	20231228	110100	20494050	5320	5320	5320	5320	1
592	20231228	110000	20488730	5290	5290	5290	5290	0
593	20231228	105900	20488730	5290	5300	5300	5290	170
594	20231228	105800	19589110	5300	5300	5300	5300	0
595	20231228	105700	19589110	5300	5300	5300	5300	0
596	20231228	105600	19589110	5300	5300	5300	5300	0
597	20231228	105500	19589110	5300	5300	5300	5300	0
598	20231228	105400	19589110	5300	5300	5300	5300	0
599	20231228	105300	19589110	5300	5300	5300	5300	0
600	20231228	105200	19589110	5300	5300	5300	5300	0
601	20231228	105100	19589110	5300	5300	5300	5300	1
602	20231228	105000	19583810	5300	5300	5300	5300	0
603	20231228	104900	19583810	5300	5300	5300	5300	0
604	20231228	104800	19583810	5300	5300	5300	5300	0
605	20231228	104700	19583810	5300	5300	5300	5300	0
606	20231228	104600	19583810	5300	5300	5300	5300	0
607	20231228	104500	19583810	5300	5300	5300	5300	0
608	20231228	104400	19583810	5300	5320	5320	5300	139
609	20231228	104300	18846810	5320	5320	5320	5320	0
610	20231228	104200	18846810	5320	5320	5320	5320	15
611	20231228	104100	18767010	5330	5330	5330	5330	0
612	20231228	104000	18767010	5330	5330	5330	5330	12
613	20231228	103900	18703050	5300	5300	5300	5300	0
614	20231228	103800	18703050	5300	5300	5300	5300	0
615	20231228	103700	18703050	5300	5300	5300	5300	0
616	20231228	103600	18703050	5300	5300	5300	5300	377
617	20231228	103500	16704950	5300	5300	5300	5300	80
618	20231228	103400	16280950	5310	5310	5310	5310	0
619	20231228	103300	16280950	5310	5310	5310	5310	0
620	20231228	103200	16280950	5310	5310	5310	5310	0
621	20231228	103100	16280950	5310	5310	5310	5310	405
622	20231228	103000	14130400	5310	5310	5310	5310	0
623	20231228	102900	14130400	5310	5320	5320	5310	50
624	20231228	102800	13864830	5310	5310	5310	5310	0
625	20231228	102700	13864830	5310	5310	5310	5310	0
626	20231228	102600	13864830	5310	5310	5310	5310	0
627	20231228	102500	13864830	5310	5310	5310	5310	0
628	20231228	102400	13864830	5310	5310	5310	5310	0
629	20231228	102300	13864830	5310	5310	5310	5310	0
630	20231228	102200	13864830	5310	5310	5310	5310	0
631	20231228	102100	13864830	5310	5310	5310	5310	0
632	20231228	102000	13864830	5310	5310	5310	5310	0
633	20231228	101900	13864830	5310	5310	5310	5310	0
634	20231228	101800	13864830	5310	5310	5310	5310	0
635	20231228	101700	13864830	5310	5310	5310	5310	0
636	20231228	101600	13864830	5310	5310	5310	5310	119
637	20231228	101500	13232940	5310	5310	5310	5310	36
638	20231228	101400	13041780	5300	5300	5300	5300	0
639	20231228	101300	13041780	5300	5300	5300	5300	0
640	20231228	101200	13041780	5300	5300	5300	5300	0
641	20231228	101100	13041780	5300	5300	5300	5300	0
642	20231228	101000	13041780	5300	5300	5300	5300	0
643	20231228	100900	13041780	5300	5300	5300	5300	0
644	20231228	100800	13041780	5300	5300	5300	5300	0
645	20231228	100700	13041780	5300	5300	5300	5300	0
646	20231228	100600	13041780	5300	5300	5300	5300	0
647	20231228	100500	13041780	5300	5260	5300	5260	233
648	20231228	100400	11807580	5250	5250	5250	5250	0
649	20231228	100300	11807580	5250	5250	5250	5250	0
650	20231228	100200	11807580	5250	5270	5270	5250	1009
651	20231228	100100	6499880	5280	5280	5280	5280	34
652	20231228	100000	6320360	5300	5300	5300	5300	0
653	20231228	095900	6320360	5300	5300	5300	5300	0
654	20231228	095800	6320360	5300	5300	5300	5300	400
655	20231228	095700	4200360	5270	5270	5270	5270	0
656	20231228	095600	4200360	5270	5270	5270	5270	0
657	20231228	095500	4200360	5270	5270	5270	5270	0
658	20231228	095400	4200360	5270	5270	5270	5270	70
659	20231228	095300	3831460	5270	5280	5280	5270	38
660	20231228	095200	3631140	5270	5270	5270	5270	0
661	20231228	095100	3631140	5270	5270	5270	5270	0
662	20231228	095000	3631140	5270	5270	5270	5270	0
663	20231228	094900	3631140	5270	5270	5270	5270	0
664	20231228	094800	3631140	5270	5270	5270	5270	0
665	20231228	094700	3631140	5270	5270	5270	5270	0
666	20231228	094600	3631140	5270	5270	5270	5270	0
667	20231228	094500	3631140	5270	5270	5270	5270	0
668	20231228	094400	3631140	5270	5270	5270	5270	0
669	20231228	094300	3631140	5270	5270	5270	5270	0
670	20231228	094200	3631140	5270	5270	5270	5270	308
671	20231228	094100	2007980	5270	5270	5270	5270	0
672	20231228	094000	2007980	5270	5270	5270	5270	119
673	20231228	093900	1380850	5270	5270	5270	5270	0
674	20231228	093800	1380850	5270	5270	5270	5270	1
675	20231228	093700	1375580	5270	5270	5270	5270	0
676	20231228	093600	1375580	5270	5270	5270	5270	0
677	20231228	093500	1375580	5270	5270	5270	5270	1
678	20231228	093400	1370310	5260	5260	5260	5260	0
679	20231228	093300	1370310	5260	5260	5260	5260	0
680	20231228	093200	1370310	5260	5260	5260	5260	33
681	20231228	093100	1196730	5270	5270	5270	5270	5
682	20231228	093000	1170380	5270	5270	5270	5270	0
683	20231228	092900	1170380	5270	5270	5270	5270	0
684	20231228	092800	1170380	5270	5270	5270	5270	0
685	20231228	092700	1170380	5270	5270	5270	5270	10
686	20231228	092600	1117680	5270	5270	5270	5270	130
687	20231228	092500	432580	5270	5270	5270	5270	0
688	20231228	092400	432580	5270	5270	5270	5270	0
689	20231228	092300	432580	5270	5270	5270	5270	0
690	20231228	092200	432580	5270	5270	5270	5270	0
691	20231228	092100	432580	5270	5270	5270	5270	0
692	20231228	092000	432580	5270	5270	5270	5270	0
693	20231228	091900	432580	5270	5270	5270	5270	0
694	20231228	091800	432580	5270	5270	5270	5270	0
695	20231228	091700	432580	5270	5270	5270	5270	0
696	20231228	091600	432580	5270	5270	5270	5270	0
697	20231228	091500	432580	5270	5270	5270	5270	0
698	20231228	091400	432580	5270	5270	5270	5270	0
699	20231228	091300	432580	5270	5270	5270	5270	0
700	20231228	091200	432580	5270	5270	5270	5270	0
701	20231228	091100	432580	5270	5270	5270	5270	0
702	20231228	091000	432580	5270	5270	5270	5270	0
703	20231228	090900	432580	5270	5270	5270	5270	0
704	20231228	090800	432580	5270	5270	5270	5270	0
705	20231228	090700	432580	5270	5270	5270	5270	0
706	20231228	090600	432580	5270	5270	5270	5270	0
707	20231228	090500	432580	5270	5270	5270	5270	0
708	20231228	090400	432580	5270	5270	5270	5270	0
709	20231228	090300	432580	5270	5270	5270	5270	0
710	20231228	090200	432580	5270	5270	5270	5270	0
711	20231228	090100	432580	5270	5270	5270	5270	67
712	20231228	090000	79490	5290	5300	5300	5290	15