KissMeData/005440/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	184500	387923160	3640	3640	3640	3640	2543
3	20231228	184400	387923160	3640	3640	3640	3640	0
4	20231228	184300	387923160	3640	3640	3640	3640	0
5	20231228	184200	387923160	3640	3640	3640	3640	0
6	20231228	184100	387923160	3640	3640	3640	3640	0
7	20231228	184000	387923160	3640	3640	3640	3640	0
8	20231228	183900	387923160	3640	3640	3640	3640	0
9	20231228	183800	387923160	3640	3640	3640	3640	0
10	20231228	183700	387923160	3640	3640	3640	3640	0
11	20231228	183600	387923160	3640	3640	3640	3640	0
12	20231228	183500	387923160	3640	3640	3640	3640	0
13	20231228	183400	387923160	3640	3640	3640	3640	0
14	20231228	183300	387923160	3640	3640	3640	3640	0
15	20231228	183200	387923160	3640	3640	3640	3640	0
16	20231228	183100	387923160	3640	3640	3640	3640	0
17	20231228	183000	387923160	3640	3640	3640	3640	0
18	20231228	182900	387923160	3640	3640	3640	3640	0
19	20231228	182800	387923160	3640	3640	3640	3640	0
20	20231228	182700	387923160	3640	3640	3640	3640	0
21	20231228	182600	387923160	3640	3640	3640	3640	0
22	20231228	182500	387923160	3640	3640	3640	3640	0
23	20231228	182400	387923160	3640	3640	3640	3640	0
24	20231228	182300	387923160	3640	3640	3640	3640	0
25	20231228	182200	387923160	3640	3640	3640	3640	0
26	20231228	182100	387923160	3640	3640	3640	3640	0
27	20231228	182000	387923160	3640	3640	3640	3640	0
28	20231228	181900	387923160	3640	3640	3640	3640	0
29	20231228	181800	387923160	3640	3640	3640	3640	0
30	20231228	181700	387923160	3640	3640	3640	3640	0
31	20231228	181600	387923160	3640	3640	3640	3640	0
32	20231228	181500	387923160	3640	3640	3640	3640	2543
33	20231228	181400	387923160	3640	3640	3640	3640	0
34	20231228	181300	387923160	3640	3640	3640	3640	0
35	20231228	181200	387923160	3640	3640	3640	3640	0
36	20231228	181100	387923160	3640	3640	3640	3640	0
37	20231228	181000	387923160	3640	3640	3640	3640	0
38	20231228	180900	387923160	3640	3640	3640	3640	0
39	20231228	180800	387923160	3640	3640	3640	3640	0
40	20231228	180700	387923160	3640	3640	3640	3640	0
41	20231228	180600	387923160	3640	3640	3640	3640	0
42	20231228	180500	387923160	3640	3640	3640	3640	0
43	20231228	180400	387923160	3640	3640	3640	3640	0
44	20231228	180300	387923160	3640	3640	3640	3640	0
45	20231228	180200	387923160	3640	3640	3640	3640	0
46	20231228	180100	387923160	3640	3640	3640	3640	0
47	20231228	180000	387923160	3640	3640	3640	3640	0
48	20231228	175900	387923160	3640	3640	3640	3640	0
49	20231228	175800	387923160	3640	3640	3640	3640	0
50	20231228	175700	387923160	3640	3640	3640	3640	0
51	20231228	175600	387923160	3640	3640	3640	3640	0
52	20231228	175500	387923160	3640	3640	3640	3640	0
53	20231228	175400	387923160	3640	3640	3640	3640	0
54	20231228	175300	387923160	3640	3640	3640	3640	0
55	20231228	175200	387923160	3640	3640	3640	3640	0
56	20231228	175100	387923160	3640	3640	3640	3640	0
57	20231228	175000	387923160	3640	3640	3640	3640	0
58	20231228	174900	387923160	3640	3640	3640	3640	0
59	20231228	174800	387923160	3640	3640	3640	3640	0
60	20231228	174700	387923160	3640	3640	3640	3640	0
61	20231228	174600	387923160	3640	3640	3640	3640	0
62	20231228	174500	387923160	3640	3640	3640	3640	2543
63	20231228	174400	387923160	3640	3640	3640	3640	0
64	20231228	174300	387923160	3640	3640	3640	3640	0
65	20231228	174200	387923160	3640	3640	3640	3640	0
66	20231228	174100	387923160	3640	3640	3640	3640	0
67	20231228	174000	387923160	3640	3640	3640	3640	0
68	20231228	173900	387923160	3640	3640	3640	3640	0
69	20231228	173800	387923160	3640	3640	3640	3640	0
70	20231228	173700	387923160	3640	3640	3640	3640	0
71	20231228	173600	387923160	3640	3640	3640	3640	0
72	20231228	173500	387923160	3640	3640	3640	3640	0
73	20231228	173400	387923160	3640	3640	3640	3640	0
74	20231228	173300	387923160	3640	3640	3640	3640	0
75	20231228	173200	387923160	3640	3640	3640	3640	0
76	20231228	173100	387923160	3640	3640	3640	3640	0
77	20231228	173000	387923160	3640	3640	3640	3640	0
78	20231228	172900	387923160	3640	3640	3640	3640	0
79	20231228	172800	387923160	3640	3640	3640	3640	0
80	20231228	172700	387923160	3640	3640	3640	3640	0
81	20231228	172600	387923160	3640	3640	3640	3640	0
82	20231228	172500	387923160	3640	3640	3640	3640	0
83	20231228	172400	387923160	3640	3640	3640	3640	0
84	20231228	172300	387923160	3640	3640	3640	3640	0
85	20231228	172200	387923160	3640	3640	3640	3640	0
86	20231228	172100	387923160	3640	3640	3640	3640	0
87	20231228	172000	387923160	3640	3640	3640	3640	0
88	20231228	171900	387923160	3640	3640	3640	3640	0
89	20231228	171800	387923160	3640	3640	3640	3640	0
90	20231228	171700	387923160	3640	3640	3640	3640	0
91	20231228	171600	387923160	3640	3640	3640	3640	0
92	20231228	171500	387923160	3640	3640	3640	3640	2543
93	20231228	171400	387923160	3640	3640	3640	3640	0
94	20231228	171300	387923160	3640	3640	3640	3640	0
95	20231228	171200	387923160	3640	3640	3640	3640	0
96	20231228	171100	387923160	3640	3640	3640	3640	0
97	20231228	171000	387923160	3640	3640	3640	3640	0
98	20231228	170900	387923160	3640	3640	3640	3640	0
99	20231228	170800	387923160	3640	3640	3640	3640	0
100	20231228	170700	387923160	3640	3640	3640	3640	0
101	20231228	170600	387923160	3640	3640	3640	3640	0
102	20231228	170500	387923160	3640	3640	3640	3640	0
103	20231228	170400	387923160	3640	3640	3640	3640	0
104	20231228	170300	387923160	3640	3640	3640	3640	0
105	20231228	170200	387923160	3640	3640	3640	3640	0
106	20231228	170100	387923160	3640	3640	3640	3640	0
107	20231228	170000	387923160	3640	3640	3640	3640	0
108	20231228	165900	387923160	3640	3640	3640	3640	0
109	20231228	165800	387923160	3640	3640	3640	3640	0
110	20231228	165700	387923160	3640	3640	3640	3640	0
111	20231228	165600	387923160	3640	3640	3640	3640	0
112	20231228	165500	387923160	3640	3640	3640	3640	0
113	20231228	165400	387923160	3640	3640	3640	3640	0
114	20231228	165300	387923160	3640	3640	3640	3640	0
115	20231228	165200	387923160	3640	3640	3640	3640	0
116	20231228	165100	387923160	3640	3640	3640	3640	0
117	20231228	165000	387923160	3640	3640	3640	3640	0
118	20231228	164900	387923160	3640	3640	3640	3640	0
119	20231228	164800	387923160	3640	3640	3640	3640	0
120	20231228	164700	387923160	3640	3640	3640	3640	0
121	20231228	164600	387923160	3640	3640	3640	3640	0
122	20231228	164500	387923160	3640	3640	3640	3640	2543
123	20231228	164400	387923160	3640	3640	3640	3640	0
124	20231228	164300	387923160	3640	3640	3640	3640	0
125	20231228	164200	387923160	3640	3640	3640	3640	0
126	20231228	164100	387923160	3640	3640	3640	3640	0
127	20231228	164000	387923160	3640	3640	3640	3640	0
128	20231228	163900	387923160	3640	3640	3640	3640	0
129	20231228	163800	387923160	3640	3640	3640	3640	0
130	20231228	163700	387923160	3640	3640	3640	3640	0
131	20231228	163600	387923160	3640	3640	3640	3640	0
132	20231228	163500	387923160	3640	3640	3640	3640	0
133	20231228	163400	387923160	3640	3640	3640	3640	0
134	20231228	163300	387923160	3640	3640	3640	3640	0
135	20231228	163200	387923160	3640	3640	3640	3640	0
136	20231228	163100	387923160	3640	3640	3640	3640	0
137	20231228	163000	387923160	3640	3640	3640	3640	0
138	20231228	162900	387923160	3640	3640	3640	3640	0
139	20231228	162800	387923160	3640	3640	3640	3640	0
140	20231228	162700	387923160	3640	3640	3640	3640	0
141	20231228	162600	387923160	3640	3640	3640	3640	0
142	20231228	162500	387923160	3640	3640	3640	3640	0
143	20231228	162400	387923160	3640	3640	3640	3640	0
144	20231228	162300	387923160	3640	3640	3640	3640	0
145	20231228	162200	387923160	3640	3640	3640	3640	0
146	20231228	162100	387923160	3640	3640	3640	3640	0
147	20231228	162000	387923160	3640	3640	3640	3640	0
148	20231228	161900	387923160	3640	3640	3640	3640	0
149	20231228	161800	387923160	3640	3640	3640	3640	0
150	20231228	161700	387923160	3640	3640	3640	3640	0
151	20231228	161600	387923160	3640	3640	3640	3640	0
152	20231228	161500	387923160	3640	3640	3640	3640	2543
153	20231228	161400	387923160	3640	3640	3640	3640	0
154	20231228	161300	387923160	3640	3640	3640	3640	0
155	20231228	161200	387923160	3640	3640	3640	3640	0
156	20231228	161100	387923160	3640	3640	3640	3640	0
157	20231228	161000	387923160	3640	3640	3640	3640	0
158	20231228	160900	387923160	3640	3640	3640	3640	0
159	20231228	160800	387923160	3640	3640	3640	3640	0
160	20231228	160700	387923160	3640	3640	3640	3640	0
161	20231228	160600	387923160	3640	3640	3640	3640	0
162	20231228	160500	387923160	3640	3640	3640	3640	0
163	20231228	160400	387923160	3640	3640	3640	3640	0
164	20231228	160300	387923160	3640	3640	3640	3640	0
165	20231228	160200	387923160	3640	3640	3640	3640	0
166	20231228	160100	387923160	3640	3640	3640	3640	0
167	20231228	160000	387923160	3640	3640	3640	3640	0
168	20231228	155900	387923160	3640	3640	3640	3640	0
169	20231228	155800	387923160	3640	3640	3640	3640	0
170	20231228	155700	387923160	3640	3640	3640	3640	0
171	20231228	155600	387923160	3640	3640	3640	3640	0
172	20231228	155500	387923160	3640	3640	3640	3640	0
173	20231228	155400	387923160	3640	3640	3640	3640	0
174	20231228	155300	387923160	3640	3640	3640	3640	0
175	20231228	155200	387923160	3640	3640	3640	3640	0
176	20231228	155100	387923160	3640	3640	3640	3640	0
177	20231228	155000	387923160	3640	3640	3640	3640	0
178	20231228	154900	387923160	3640	3640	3640	3640	0
179	20231228	154800	387923160	3640	3640	3640	3640	0
180	20231228	154700	387923160	3640	3640	3640	3640	0
181	20231228	154600	387923160	3640	3640	3640	3640	0
182	20231228	154500	387923160	3640	3640	3640	3640	2543
183	20231228	154400	387923160	3640	3640	3640	3640	0
184	20231228	154300	387923160	3640	3640	3640	3640	0
185	20231228	154200	387923160	3640	3640	3640	3640	0
186	20231228	154100	387923160	3640	3640	3640	3640	0
187	20231228	154000	387923160	3640	3640	3640	3640	0
188	20231228	153900	387923160	3640	3640	3640	3640	0
189	20231228	153800	387923160	3640	3640	3640	3640	0
190	20231228	153700	387923160	3640	3640	3640	3640	0
191	20231228	153600	387923160	3640	3640	3640	3640	0
192	20231228	153500	387923160	3640	3640	3640	3640	0
193	20231228	153400	387923160	3640	3640	3640	3640	0
194	20231228	153300	387923160	3640	3640	3640	3640	0
195	20231228	153200	387923160	3640	3640	3640	3640	0
196	20231228	153100	387923160	3640	3640	3640	3640	0
197	20231228	153000	387923160	3640	3640	3640	3640	2543
198	20231228	152900	378666640	3640	3640	3640	3640	0
199	20231228	152800	378666640	3640	3640	3640	3640	0
200	20231228	152700	378666640	3640	3640	3640	3640	0
201	20231228	152600	378666640	3640	3640	3640	3640	0
202	20231228	152500	378666640	3640	3640	3640	3640	0
203	20231228	152400	378666640	3640	3640	3640	3640	0
204	20231228	152300	378666640	3640	3640	3640	3640	0
205	20231228	152200	378666640	3640	3640	3640	3640	0
206	20231228	152100	378666640	3640	3640	3640	3640	0
207	20231228	152000	378666640	3640	3640	3640	3640	0
208	20231228	151900	378666640	3640	3630	3640	3630	273
209	20231228	151800	377675580	3630	3640	3640	3630	243
210	20231228	151700	376791490	3630	3640	3640	3630	300
211	20231228	151600	375702130	3640	3635	3640	3635	248
212	20231228	151500	374800425	3635	3645	3645	3635	115
213	20231228	151400	374381750	3635	3640	3645	3635	102
214	20231228	151300	374010715	3640	3640	3640	3640	1132
215	20231228	151200	369890235	3640	3640	3640	3640	22
216	20231228	151100	369810155	3635	3635	3640	3635	80
217	20231228	151000	369519070	3640	3640	3640	3640	107
218	20231228	150900	369129590	3640	3640	3640	3640	52
219	20231228	150800	368940310	3640	3640	3640	3630	75
220	20231228	150700	368667320	3640	3640	3640	3640	7
221	20231228	150600	368641840	3640	3640	3640	3640	58
222	20231228	150500	368430720	3640	3630	3640	3630	178
223	20231228	150400	367784440	3635	3645	3645	3635	1056
224	20231228	150300	363944250	3645	3645	3645	3645	9
225	20231228	150200	363911445	3645	3645	3645	3640	71
226	20231228	150100	363652700	3645	3645	3645	3645	65
227	20231228	150000	363415775	3645	3645	3645	3645	21
228	20231228	145900	363339230	3635	3635	3645	3635	197
229	20231228	145800	362622665	3645	3645	3645	3645	22
230	20231228	145700	362542475	3645	3645	3645	3645	78
231	20231228	145600	362258165	3645	3645	3645	3635	213
232	20231228	145500	361483450	3645	3645	3645	3645	15
233	20231228	145400	361428775	3645	3645	3645	3645	63
234	20231228	145300	361199140	3645	3645	3645	3635	442
235	20231228	145200	359592260	3645	3645	3645	3630	252
236	20231228	145100	358676420	3645	3645	3645	3645	22
237	20231228	145000	358596230	3645	3645	3645	3645	64
238	20231228	144900	358362950	3645	3645	3645	3635	1049
239	20231228	144800	354549265	3645	3645	3645	3645	27
240	20231228	144700	354450850	3645	3645	3645	3645	76
241	20231228	144600	354173830	3645	3645	3645	3645	114
242	20231228	144500	353758300	3645	3645	3645	3635	2435
243	20231228	144400	344906495	3645	3645	3645	3645	8
244	20231228	144300	344877335	3645	3645	3645	3645	70
245	20231228	144200	344622185	3645	3645	3645	3640	57
246	20231228	144100	344414445	3645	3645	3645	3640	25
247	20231228	144000	344323370	3645	3640	3645	3640	466
248	20231228	143900	342627095	3640	3640	3640	3640	122
249	20231228	143800	342183015	3640	3635	3640	3635	252
250	20231228	143700	341265740	3640	3640	3640	3640	510
251	20231228	143600	339409340	3640	3635	3640	3635	924
252	20231228	143500	336049990	3635	3635	3640	3635	1060
253	20231228	143400	332196815	3635	3635	3635	3635	14
254	20231228	143300	332145925	3635	3640	3640	3635	270
255	20231228	143200	331164190	3640	3640	3640	3640	52
256	20231228	143100	330974910	3640	3640	3640	3640	55
257	20231228	143000	330774710	3640	3640	3640	3640	66
258	20231228	142900	330534470	3640	3640	3640	3640	7
259	20231228	142800	330508990	3640	3640	3640	3640	67
260	20231228	142700	330265110	3640	3640	3640	3640	14
261	20231228	142600	330214150	3640	3635	3640	3635	62
262	20231228	142500	329988480	3640	3635	3640	3635	21
263	20231228	142400	329912060	3635	3635	3640	3635	92
264	20231228	142300	329577345	3635	3635	3640	3635	71
265	20231228	142200	329318930	3635	3635	3640	3635	75
266	20231228	142100	329046230	3635	3635	3635	3635	100
267	20231228	142000	328682730	3635	3640	3640	3635	21
268	20231228	141900	328606360	3640	3640	3640	3635	119
269	20231228	141800	328173465	3640	3640	3640	3635	70
270	20231228	141700	327918920	3640	3640	3640	3635	49
271	20231228	141600	327740575	3640	3640	3640	3640	75
272	20231228	141500	327467575	3640	3640	3640	3640	18
273	20231228	141400	327402055	3635	3640	3640	3635	517
274	20231228	141300	325522555	3640	3640	3640	3640	22
275	20231228	141200	325442475	3640	3640	3640	3640	61
276	20231228	141100	325220435	3640	3635	3640	3635	56
277	20231228	141000	325016795	3635	3635	3635	3630	855
278	20231228	140900	321908905	3640	3640	3640	3640	110
279	20231228	140800	321508505	3640	3645	3645	3640	65
280	20231228	140700	321271835	3645	3645	3645	3635	89
281	20231228	140600	320947450	3645	3645	3645	3645	16
282	20231228	140500	320889130	3645	3645	3645	3645	66
283	20231228	140400	320648560	3645	3645	3645	3645	56
284	20231228	140300	320444440	3645	3645	3645	3645	15
285	20231228	140200	320389765	3640	3645	3645	3640	442
286	20231228	140100	318780585	3645	3645	3645	3645	21
287	20231228	140000	318704040	3645	3645	3645	3635	68
288	20231228	135900	318456270	3645	3645	3645	3645	14
289	20231228	135800	318405240	3645	3645	3645	3645	68
290	20231228	135700	318157380	3645	3645	3645	3645	55
291	20231228	135600	317956905	3640	3640	3645	3640	11
292	20231228	135500	317916830	3645	3645	3645	3645	115
293	20231228	135400	317497655	3645	3635	3645	3635	451
294	20231228	135300	315858050	3645	3635	3645	3635	61
295	20231228	135200	315635805	3645	3645	3645	3645	59
296	20231228	135100	315420750	3645	3635	3645	3635	27
297	20231228	135000	315322465	3645	3645	3645	3645	63
298	20231228	134900	315092830	3645	3645	3645	3645	15
299	20231228	134800	315038155	3645	3645	3645	3645	64
300	20231228	134700	314804875	3645	3645	3645	3645	15
301	20231228	134600	314750200	3645	3645	3645	3645	60
302	20231228	134500	314531500	3640	3645	3645	3640	73
303	20231228	134400	314265440	3645	3645	3645	3645	17
304	20231228	134300	314203475	3645	3645	3645	3645	46
305	20231228	134200	314035805	3645	3645	3645	3645	21
306	20231228	134100	313959260	3645	3645	3645	3645	55
307	20231228	134000	313758785	3645	3635	3645	3635	302
308	20231228	133900	312659910	3645	3645	3645	3645	54
309	20231228	133800	312463080	3645	3645	3645	3645	74
310	20231228	133700	312193350	3635	3645	3645	3635	1157
311	20231228	133600	307982585	3645	3645	3645	3645	48
312	20231228	133500	307807625	3645	3645	3645	3645	24
313	20231228	133400	307720145	3645	3645	3645	3645	61
314	20231228	133300	307497800	3645	3645	3645	3635	89
315	20231228	133200	307174045	3645	3645	3645	3645	45
316	20231228	133100	307010020	3645	3635	3645	3635	230
317	20231228	133000	306173220	3640	3645	3645	3640	1706
318	20231228	132900	299962330	3645	3645	3645	3645	49
319	20231228	132800	299783725	3645	3645	3645	3645	14
320	20231228	132700	299732695	3645	3645	3645	3645	82
321	20231228	132600	299433805	3645	3645	3645	3645	42
322	20231228	132500	299280715	3645	3645	3645	3645	42
323	20231228	132400	299127625	3645	3645	3645	3645	67
324	20231228	132300	298883410	3645	3645	3645	3645	22
325	20231228	132200	298803220	3645	3645	3645	3645	47
326	20231228	132100	298631905	3645	3645	3645	3645	22
327	20231228	132000	298551715	3645	3645	3645	3645	62
328	20231228	131900	298325725	3645	3645	3645	3645	61
329	20231228	131800	298103380	3645	3645	3645	3645	7
330	20231228	131700	298077865	3640	3640	3645	3640	64
331	20231228	131600	297844835	3645	3645	3645	3645	23
332	20231228	131500	297761000	3645	3645	3645	3645	51
333	20231228	131400	297575105	3645	3645	3645	3645	23
334	20231228	131300	297491270	3645	3645	3645	3645	93
335	20231228	131200	297152285	3645	3645	3645	3645	57
336	20231228	131100	296944520	3645	3645	3645	3645	19
337	20231228	131000	296875265	3645	3645	3645	3645	67
338	20231228	130900	296631050	3645	3645	3645	3645	14
339	20231228	130800	296580020	3645	3645	3645	3645	64
340	20231228	130700	296346740	3645	3645	3645	3645	558
341	20231228	130600	294312830	3645	3645	3645	3645	22
342	20231228	130500	294232640	3645	3645	3645	3645	50
343	20231228	130400	294050390	3645	3640	3645	3640	75
344	20231228	130300	293777355	3640	3640	3640	3640	56
345	20231228	130200	293573515	3640	3640	3640	3635	1841
346	20231228	130100	286872325	3640	3640	3640	3640	51
347	20231228	130000	286686685	3640	3640	3640	3640	71
348	20231228	125900	286428245	3640	3640	3640	3640	0
349	20231228	125800	286428245	3640	3640	3640	3640	1262
350	20231228	125700	281834565	3635	3635	3635	3635	0
351	20231228	125600	281834565	3635	3635	3635	3635	2
352	20231228	125500	281827295	3635	3635	3635	3635	75
353	20231228	125400	281554670	3635	3635	3635	3635	0
354	20231228	125300	281554670	3635	3635	3635	3635	0
355	20231228	125200	281554670	3635	3635	3635	3635	0
356	20231228	125100	281554670	3635	3635	3635	3635	0
357	20231228	125000	281554670	3635	3635	3635	3635	187
358	20231228	124900	280874925	3635	3635	3635	3635	0
359	20231228	124800	280874925	3635	3640	3640	3635	565
360	20231228	124700	278820200	3640	3640	3640	3640	0
361	20231228	124600	278820200	3640	3640	3640	3640	0
362	20231228	124500	278820200	3640	3640	3640	3640	0
363	20231228	124400	278820200	3640	3640	3640	3640	0
364	20231228	124300	278820200	3640	3640	3640	3640	0
365	20231228	124200	278820200	3640	3640	3640	3640	0
366	20231228	124100	278820200	3640	3640	3640	3640	0
367	20231228	124000	278820200	3640	3640	3640	3640	0
368	20231228	123900	278820200	3640	3640	3640	3640	0
369	20231228	123800	278820200	3640	3640	3640	3640	0
370	20231228	123700	278820200	3640	3640	3640	3640	1
371	20231228	123600	278816560	3640	3640	3640	3640	11
372	20231228	123500	278776520	3645	3640	3645	3640	738
373	20231228	123400	276088295	3640	3640	3640	3640	70
374	20231228	123300	275833495	3640	3640	3640	3640	0
375	20231228	123200	275833495	3640	3640	3640	3640	500
376	20231228	123100	274013495	3640	3640	3640	3640	11
377	20231228	123000	273973455	3640	3640	3640	3640	0
378	20231228	122900	273973455	3640	3640	3640	3640	0
379	20231228	122800	273973455	3640	3640	3640	3640	0
380	20231228	122700	273973455	3640	3640	3640	3640	293
381	20231228	122600	272906935	3640	3640	3640	3640	3
382	20231228	122500	272896015	3640	3640	3640	3640	5
383	20231228	122400	272877815	3640	3645	3645	3640	833
384	20231228	122300	269841950	3645	3645	3645	3645	1
385	20231228	122200	269838305	3645	3645	3645	3645	10
386	20231228	122100	269801855	3645	3645	3645	3645	0
387	20231228	122000	269801855	3645	3645	3645	3645	1
388	20231228	121900	269798210	3645	3645	3645	3645	0
389	20231228	121800	269798210	3645	3645	3645	3645	156
390	20231228	121700	269229590	3645	3645	3645	3645	10
391	20231228	121600	269193140	3640	3640	3640	3640	0
392	20231228	121500	269193140	3640	3640	3640	3640	30
393	20231228	121400	269083940	3640	3640	3640	3640	0
394	20231228	121300	269083940	3640	3640	3640	3640	0
395	20231228	121200	269083940	3640	3640	3640	3640	1
396	20231228	121100	269080300	3640	3640	3640	3640	0
397	20231228	121000	269080300	3640	3640	3640	3640	0
398	20231228	120900	269080300	3640	3645	3645	3640	10
399	20231228	120800	269043890	3645	3645	3645	3645	0
400	20231228	120700	269043890	3645	3640	3645	3640	750
401	20231228	120600	266313685	3635	3640	3640	3635	1477
402	20231228	120500	260938155	3640	3640	3640	3640	0
403	20231228	120400	260938155	3640	3640	3640	3640	0
404	20231228	120300	260938155	3640	3635	3640	3635	1456
405	20231228	120200	255638320	3635	3635	3635	3635	734
406	20231228	120100	252970230	3635	3630	3635	3630	628
407	20231228	120000	250690415	3630	3630	3630	3630	664
408	20231228	115900	248280095	3630	3630	3630	3630	50
409	20231228	115800	248098595	3630	3630	3630	3630	16
410	20231228	115700	248040515	3630	3630	3630	3630	1
411	20231228	115600	248036885	3625	3625	3625	3625	900
412	20231228	115500	244774385	3635	3635	3635	3635	0
413	20231228	115400	244774385	3635	3635	3635	3635	2
414	20231228	115300	244767115	3630	3630	3630	3630	100
415	20231228	115200	244404115	3630	3630	3630	3630	300
416	20231228	115100	243315115	3630	3630	3630	3630	404
417	20231228	115000	241848595	3630	3635	3635	3630	221
418	20231228	114900	241045485	3635	3635	3635	3635	0
419	20231228	114800	241045485	3635	3635	3635	3635	0
420	20231228	114700	241045485	3635	3635	3635	3635	0
421	20231228	114600	241045485	3635	3635	3635	3635	0
422	20231228	114500	241045485	3635	3635	3635	3635	0
423	20231228	114400	241045485	3635	3635	3635	3635	8
424	20231228	114300	241016405	3635	3635	3635	3625	1330
425	20231228	114200	236184855	3635	3635	3635	3635	118
426	20231228	114100	235755925	3630	3620	3630	3620	3065
427	20231228	114000	224630625	3615	3615	3615	3615	0
428	20231228	113900	224630625	3615	3615	3615	3615	0
429	20231228	113800	224630625	3615	3625	3625	3615	1521
430	20231228	113700	219119425	3625	3625	3625	3625	650
431	20231228	113600	216763175	3625	3625	3625	3625	1
432	20231228	113500	216759550	3625	3620	3625	3620	65
433	20231228	113400	216524025	3620	3620	3620	3620	0
434	20231228	113300	216524025	3620	3620	3620	3620	0
435	20231228	113200	216524025	3620	3620	3620	3620	0
436	20231228	113100	216524025	3620	3620	3620	3620	0
437	20231228	113000	216524025	3620	3620	3620	3620	100
438	20231228	112900	216162025	3620	3620	3620	3620	0
439	20231228	112800	216162025	3620	3620	3620	3620	0
440	20231228	112700	216162025	3620	3620	3620	3620	3
441	20231228	112600	216151165	3620	3620	3620	3620	1
442	20231228	112500	216147545	3620	3620	3620	3620	10
443	20231228	112400	216111345	3620	3620	3620	3620	30
444	20231228	112300	216002745	3620	3620	3620	3620	2
445	20231228	112200	215995505	3620	3620	3620	3620	1009
446	20231228	112100	212342925	3625	3625	3625	3625	1
447	20231228	112000	212339300	3625	3625	3625	3625	0
448	20231228	111900	212339300	3625	3625	3625	3625	2
449	20231228	111800	212332050	3625	3620	3625	3620	104
450	20231228	111700	211955415	3625	3625	3625	3625	0
451	20231228	111600	211955415	3625	3625	3625	3625	0
452	20231228	111500	211955415	3625	3625	3625	3625	0
453	20231228	111400	211955415	3625	3625	3625	3625	0
454	20231228	111300	211955415	3625	3625	3625	3625	0
455	20231228	111200	211955415	3625	3620	3625	3620	2604
456	20231228	111100	202528930	3615	3615	3615	3615	0
457	20231228	111000	202528930	3615	3615	3615	3615	0
458	20231228	110900	202528930	3615	3615	3615	3615	70
459	20231228	110800	202275880	3615	3615	3615	3615	0
460	20231228	110700	202275880	3615	3615	3615	3615	1
461	20231228	110600	202272265	3615	3615	3615	3615	73
462	20231228	110500	202008370	3620	3615	3620	3615	313
463	20231228	110400	200876870	3610	3610	3610	3610	0
464	20231228	110300	200876870	3610	3615	3615	3610	7
465	20231228	110200	200851595	3610	3610	3615	3610	1700
466	20231228	110100	194709595	3610	3610	3610	3610	0
467	20231228	110000	194709595	3610	3610	3610	3610	222
468	20231228	105900	193908175	3610	3610	3610	3605	209
469	20231228	105800	193154615	3610	3610	3610	3610	1187
470	20231228	105700	188869545	3610	3610	3610	3610	0
471	20231228	105600	188869545	3610	3615	3615	3610	2979
472	20231228	105500	178114855	3615	3615	3615	3615	118
473	20231228	105400	177688285	3610	3610	3610	3610	73
474	20231228	105300	177424755	3615	3615	3615	3615	502
475	20231228	105200	175610025	3615	3615	3615	3615	1101
476	20231228	105100	171629910	3615	3615	3615	3615	10
477	20231228	105000	171593760	3610	3615	3615	3610	181
478	20231228	104900	170939470	3610	3610	3610	3610	0
479	20231228	104800	170939470	3610	3610	3610	3610	1
480	20231228	104700	170935860	3610	3610	3610	3610	0
481	20231228	104600	170935860	3610	3610	3610	3610	0
482	20231228	104500	170935860	3610	3615	3615	3610	2264
483	20231228	104400	162757815	3615	3615	3615	3615	5
484	20231228	104300	162739740	3615	3620	3620	3615	1012
485	20231228	104200	159081270	3620	3615	3620	3615	1082
486	20231228	104100	155164840	3620	3620	3620	3620	130
487	20231228	104000	154694240	3620	3620	3620	3620	44
488	20231228	103900	154534960	3610	3620	3620	3610	217
489	20231228	103800	153750830	3610	3610	3610	3610	0
490	20231228	103700	153750830	3610	3615	3615	3610	608
491	20231228	103600	151553120	3615	3615	3615	3615	0
492	20231228	103500	151553120	3615	3620	3620	3615	714
493	20231228	103400	148969085	3620	3620	3620	3620	106
494	20231228	103300	148585365	3620	3620	3620	3620	0
495	20231228	103200	148585365	3620	3620	3620	3620	0
496	20231228	103100	148585365	3620	3620	3620	3620	52
497	20231228	103000	148397125	3620	3620	3620	3620	21
498	20231228	102900	148321105	3625	3625	3625	3625	1
499	20231228	102800	148317480	3615	3615	3615	3615	79
500	20231228	102700	148031895	3615	3615	3615	3615	0
501	20231228	102600	148031895	3615	3615	3625	3615	3104
502	20231228	102500	136787255	3615	3615	3615	3615	23
503	20231228	102400	136704110	3615	3615	3615	3615	533
504	20231228	102300	134777315	3620	3620	3620	3620	0
505	20231228	102200	134777315	3620	3620	3620	3620	10
506	20231228	102100	134741115	3620	3620	3620	3620	1262
507	20231228	102000	130172675	3620	3620	3620	3620	100
508	20231228	101900	129810675	3620	3620	3620	3620	5
509	20231228	101800	129792575	3620	3620	3620	3620	1104
510	20231228	101700	125796095	3620	3620	3620	3620	0
511	20231228	101600	125796095	3620	3610	3620	3610	260
512	20231228	101500	124854995	3620	3620	3620	3620	0
513	20231228	101400	124854995	3620	3620	3620	3620	0
514	20231228	101300	124854995	3620	3620	3620	3620	2000
515	20231228	101200	117614995	3615	3615	3615	3610	282
516	20231228	101100	116596465	3615	3615	3615	3615	0
517	20231228	101000	116596465	3615	3615	3615	3615	15
518	20231228	100900	116542240	3615	3610	3615	3610	370
519	20231228	100800	115204700	3610	3610	3610	3610	23
520	20231228	100700	115121670	3610	3610	3610	3610	10
521	20231228	100600	115085570	3615	3610	3615	3610	555
522	20231228	100500	113080170	3610	3610	3610	3610	635
523	20231228	100400	110787820	3610	3610	3610	3610	32
524	20231228	100300	110672300	3610	3610	3610	3610	7
525	20231228	100200	110647030	3605	3605	3605	3605	280
526	20231228	100100	109637630	3605	3605	3605	3605	115
527	20231228	100000	109223055	3605	3605	3605	3605	0
528	20231228	095900	109223055	3605	3605	3605	3605	90
529	20231228	095800	108898605	3605	3605	3605	3605	662
530	20231228	095700	106512095	3610	3610	3610	3610	0
531	20231228	095600	106512095	3610	3610	3610	3610	218
532	20231228	095500	105725115	3605	3605	3605	3605	0
533	20231228	095400	105725115	3605	3605	3605	3605	0
534	20231228	095300	105725115	3605	3605	3605	3605	0
535	20231228	095200	105725115	3605	3610	3610	3605	4000
536	20231228	095100	91304430	3615	3615	3615	3615	60
537	20231228	095000	91087530	3610	3610	3610	3610	76
538	20231228	094900	90813170	3610	3610	3615	3610	899
539	20231228	094800	87567775	3610	3610	3610	3610	1
540	20231228	094700	87564165	3610	3610	3610	3610	3
541	20231228	094600	87553335	3615	3615	3615	3615	2
542	20231228	094500	87546105	3615	3615	3615	3615	72
543	20231228	094400	87285825	3615	3615	3615	3615	16
544	20231228	094300	87227985	3610	3610	3610	3610	0
545	20231228	094200	87227985	3610	3610	3610	3610	35
546	20231228	094100	87101635	3615	3615	3615	3615	1
547	20231228	094000	87098020	3615	3615	3615	3615	501
548	20231228	093900	85286905	3615	3615	3615	3610	351
549	20231228	093800	84018045	3615	3615	3615	3615	0
550	20231228	093700	84018045	3615	3615	3615	3610	34
551	20231228	093600	83895140	3610	3610	3610	3610	352
552	20231228	093500	82624420	3610	3610	3610	3610	1
553	20231228	093400	82620810	3610	3610	3610	3610	152
554	20231228	093300	82072090	3610	3610	3610	3610	102
555	20231228	093200	81703870	3620	3630	3630	3600	15077
556	20231228	093100	27246035	3630	3635	3635	3630	2279
557	20231228	093000	18973015	3635	3635	3635	3635	20
558	20231228	092900	18900315	3635	3635	3635	3635	51
559	20231228	092800	18714930	3635	3630	3635	3630	63
560	20231228	092700	18485990	3635	3635	3635	3635	9
561	20231228	092600	18453275	3635	3635	3635	3635	0
562	20231228	092500	18453275	3635	3640	3640	3635	1574
563	20231228	092400	12731235	3640	3640	3640	3640	0
564	20231228	092300	12731235	3640	3640	3640	3635	413
565	20231228	092200	11227920	3640	3640	3640	3640	3
566	20231228	092100	11217000	3640	3640	3640	3640	1
567	20231228	092000	11213360	3635	3635	3635	3635	6
568	20231228	091900	11191550	3635	3635	3635	3635	0
569	20231228	091800	11191550	3635	3635	3635	3635	1
570	20231228	091700	11187915	3635	3630	3635	3630	27
571	20231228	091600	11089900	3635	3635	3635	3635	6
572	20231228	091500	11068090	3635	3635	3635	3630	26
573	20231228	091400	10973585	3630	3630	3630	3630	150
574	20231228	091300	10429085	3630	3630	3630	3630	122
575	20231228	091200	9986225	3630	3630	3630	3630	0
576	20231228	091100	9986225	3630	3630	3630	3630	34
577	20231228	091000	9862805	3635	3640	3640	3635	1285
578	20231228	090900	5191815	3640	3640	3640	3640	0
579	20231228	090800	5191815	3640	3635	3640	3635	247
580	20231228	090700	4293950	3635	3635	3635	3635	1
581	20231228	090600	4290315	3635	3635	3635	3635	487
582	20231228	090500	2520070	3640	3645	3650	3640	12
583	20231228	090400	2476350	3650	3650	3650	3645	77
584	20231228	090300	2195580	3655	3655	3655	3655	2
585	20231228	090200	2188270	3635	3635	3635	3635	6
586	20231228	090100	2166460	3635	3635	3635	3635	77
587	20231228	090000	1886565	3635	3635	3635	3635	519