KissMeData/016250/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	190200	78842990	19280	19280	19280	19280	21
3	20231228	190100	78842990	19280	19280	19280	19280	0
4	20231228	190000	78842990	19280	19280	19280	19280	0
5	20231228	185900	78842990	19280	19280	19280	19280	0
6	20231228	185800	78842990	19280	19280	19280	19280	0
7	20231228	185700	78842990	19280	19280	19280	19280	0
8	20231228	185600	78842990	19280	19280	19280	19280	0
9	20231228	185500	78842990	19280	19280	19280	19280	0
10	20231228	185400	78842990	19280	19280	19280	19280	0
11	20231228	185300	78842990	19280	19280	19280	19280	0
12	20231228	185200	78842990	19280	19280	19280	19280	0
13	20231228	185100	78842990	19280	19280	19280	19280	0
14	20231228	185000	78842990	19280	19280	19280	19280	0
15	20231228	184900	78842990	19280	19280	19280	19280	0
16	20231228	184800	78842990	19280	19280	19280	19280	0
17	20231228	184700	78842990	19280	19280	19280	19280	0
18	20231228	184600	78842990	19280	19280	19280	19280	0
19	20231228	184500	78842990	19280	19280	19280	19280	0
20	20231228	184400	78842990	19280	19280	19280	19280	0
21	20231228	184300	78842990	19280	19280	19280	19280	0
22	20231228	184200	78842990	19280	19280	19280	19280	0
23	20231228	184100	78842990	19280	19280	19280	19280	0
24	20231228	184000	78842990	19280	19280	19280	19280	0
25	20231228	183900	78842990	19280	19280	19280	19280	0
26	20231228	183800	78842990	19280	19280	19280	19280	0
27	20231228	183700	78842990	19280	19280	19280	19280	0
28	20231228	183600	78842990	19280	19280	19280	19280	0
29	20231228	183500	78842990	19280	19280	19280	19280	0
30	20231228	183400	78842990	19280	19280	19280	19280	0
31	20231228	183300	78842990	19280	19280	19280	19280	0
32	20231228	183200	78842990	19280	19280	19280	19280	21
33	20231228	183100	78842990	19280	19280	19280	19280	0
34	20231228	183000	78842990	19280	19280	19280	19280	0
35	20231228	182900	78842990	19280	19280	19280	19280	0
36	20231228	182800	78842990	19280	19280	19280	19280	0
37	20231228	182700	78842990	19280	19280	19280	19280	0
38	20231228	182600	78842990	19280	19280	19280	19280	0
39	20231228	182500	78842990	19280	19280	19280	19280	0
40	20231228	182400	78842990	19280	19280	19280	19280	0
41	20231228	182300	78842990	19280	19280	19280	19280	0
42	20231228	182200	78842990	19280	19280	19280	19280	0
43	20231228	182100	78842990	19280	19280	19280	19280	0
44	20231228	182000	78842990	19280	19280	19280	19280	0
45	20231228	181900	78842990	19280	19280	19280	19280	0
46	20231228	181800	78842990	19280	19280	19280	19280	0
47	20231228	181700	78842990	19280	19280	19280	19280	0
48	20231228	181600	78842990	19280	19280	19280	19280	0
49	20231228	181500	78842990	19280	19280	19280	19280	0
50	20231228	181400	78842990	19280	19280	19280	19280	0
51	20231228	181300	78842990	19280	19280	19280	19280	0
52	20231228	181200	78842990	19280	19280	19280	19280	0
53	20231228	181100	78842990	19280	19280	19280	19280	0
54	20231228	181000	78842990	19280	19280	19280	19280	0
55	20231228	180900	78842990	19280	19280	19280	19280	0
56	20231228	180800	78842990	19280	19280	19280	19280	0
57	20231228	180700	78842990	19280	19280	19280	19280	0
58	20231228	180600	78842990	19280	19280	19280	19280	0
59	20231228	180500	78842990	19280	19280	19280	19280	0
60	20231228	180400	78842990	19280	19280	19280	19280	0
61	20231228	180300	78842990	19280	19280	19280	19280	0
62	20231228	180200	78842990	19280	19280	19280	19280	21
63	20231228	180100	78842990	19280	19280	19280	19280	0
64	20231228	180000	78842990	19280	19280	19280	19280	0
65	20231228	175900	78842990	19280	19280	19280	19280	0
66	20231228	175800	78842990	19280	19280	19280	19280	0
67	20231228	175700	78842990	19280	19280	19280	19280	0
68	20231228	175600	78842990	19280	19280	19280	19280	0
69	20231228	175500	78842990	19280	19280	19280	19280	0
70	20231228	175400	78842990	19280	19280	19280	19280	0
71	20231228	175300	78842990	19280	19280	19280	19280	0
72	20231228	175200	78842990	19280	19280	19280	19280	0
73	20231228	175100	78842990	19280	19280	19280	19280	0
74	20231228	175000	78842990	19280	19280	19280	19280	0
75	20231228	174900	78842990	19280	19280	19280	19280	0
76	20231228	174800	78842990	19280	19280	19280	19280	0
77	20231228	174700	78842990	19280	19280	19280	19280	0
78	20231228	174600	78842990	19280	19280	19280	19280	0
79	20231228	174500	78842990	19280	19280	19280	19280	0
80	20231228	174400	78842990	19280	19280	19280	19280	0
81	20231228	174300	78842990	19280	19280	19280	19280	0
82	20231228	174200	78842990	19280	19280	19280	19280	0
83	20231228	174100	78842990	19280	19280	19280	19280	0
84	20231228	174000	78842990	19280	19280	19280	19280	0
85	20231228	173900	78842990	19280	19280	19280	19280	0
86	20231228	173800	78842990	19280	19280	19280	19280	0
87	20231228	173700	78842990	19280	19280	19280	19280	0
88	20231228	173600	78842990	19280	19280	19280	19280	0
89	20231228	173500	78842990	19280	19280	19280	19280	0
90	20231228	173400	78842990	19280	19280	19280	19280	0
91	20231228	173300	78842990	19280	19280	19280	19280	0
92	20231228	173200	78842990	19280	19280	19280	19280	21
93	20231228	173100	78842990	19280	19280	19280	19280	0
94	20231228	173000	78842990	19280	19280	19280	19280	0
95	20231228	172900	78842990	19280	19280	19280	19280	0
96	20231228	172800	78842990	19280	19280	19280	19280	0
97	20231228	172700	78842990	19280	19280	19280	19280	0
98	20231228	172600	78842990	19280	19280	19280	19280	0
99	20231228	172500	78842990	19280	19280	19280	19280	0
100	20231228	172400	78842990	19280	19280	19280	19280	0
101	20231228	172300	78842990	19280	19280	19280	19280	0
102	20231228	172200	78842990	19280	19280	19280	19280	0
103	20231228	172100	78842990	19280	19280	19280	19280	0
104	20231228	172000	78842990	19280	19280	19280	19280	0
105	20231228	171900	78842990	19280	19280	19280	19280	0
106	20231228	171800	78842990	19280	19280	19280	19280	0
107	20231228	171700	78842990	19280	19280	19280	19280	0
108	20231228	171600	78842990	19280	19280	19280	19280	0
109	20231228	171500	78842990	19280	19280	19280	19280	0
110	20231228	171400	78842990	19280	19280	19280	19280	0
111	20231228	171300	78842990	19280	19280	19280	19280	0
112	20231228	171200	78842990	19280	19280	19280	19280	0
113	20231228	171100	78842990	19280	19280	19280	19280	0
114	20231228	171000	78842990	19280	19280	19280	19280	0
115	20231228	170900	78842990	19280	19280	19280	19280	0
116	20231228	170800	78842990	19280	19280	19280	19280	0
117	20231228	170700	78842990	19280	19280	19280	19280	0
118	20231228	170600	78842990	19280	19280	19280	19280	0
119	20231228	170500	78842990	19280	19280	19280	19280	0
120	20231228	170400	78842990	19280	19280	19280	19280	0
121	20231228	170300	78842990	19280	19280	19280	19280	0
122	20231228	170200	78842990	19280	19280	19280	19280	21
123	20231228	170100	78842990	19280	19280	19280	19280	0
124	20231228	170000	78842990	19280	19280	19280	19280	0
125	20231228	165900	78842990	19280	19280	19280	19280	0
126	20231228	165800	78842990	19280	19280	19280	19280	0
127	20231228	165700	78842990	19280	19280	19280	19280	0
128	20231228	165600	78842990	19280	19280	19280	19280	0
129	20231228	165500	78842990	19280	19280	19280	19280	0
130	20231228	165400	78842990	19280	19280	19280	19280	0
131	20231228	165300	78842990	19280	19280	19280	19280	0
132	20231228	165200	78842990	19280	19280	19280	19280	0
133	20231228	165100	78842990	19280	19280	19280	19280	0
134	20231228	165000	78842990	19280	19280	19280	19280	0
135	20231228	164900	78842990	19280	19280	19280	19280	0
136	20231228	164800	78842990	19280	19280	19280	19280	0
137	20231228	164700	78842990	19280	19280	19280	19280	0
138	20231228	164600	78842990	19280	19280	19280	19280	0
139	20231228	164500	78842990	19280	19280	19280	19280	0
140	20231228	164400	78842990	19280	19280	19280	19280	0
141	20231228	164300	78842990	19280	19280	19280	19280	0
142	20231228	164200	78842990	19280	19280	19280	19280	0
143	20231228	164100	78842990	19280	19280	19280	19280	0
144	20231228	164000	78842990	19280	19280	19280	19280	0
145	20231228	163900	78842990	19280	19280	19280	19280	0
146	20231228	163800	78842990	19280	19280	19280	19280	0
147	20231228	163700	78842990	19280	19280	19280	19280	0
148	20231228	163600	78842990	19280	19280	19280	19280	0
149	20231228	163500	78842990	19280	19280	19280	19280	0
150	20231228	163400	78842990	19280	19280	19280	19280	0
151	20231228	163300	78842990	19280	19280	19280	19280	0
152	20231228	163200	78842990	19280	19280	19280	19280	21
153	20231228	163100	78842990	19280	19280	19280	19280	0
154	20231228	163000	78842990	19280	19280	19280	19280	0
155	20231228	162900	78842990	19280	19280	19280	19280	0
156	20231228	162800	78842990	19280	19280	19280	19280	0
157	20231228	162700	78842990	19280	19280	19280	19280	0
158	20231228	162600	78842990	19280	19280	19280	19280	0
159	20231228	162500	78842990	19280	19280	19280	19280	0
160	20231228	162400	78842990	19280	19280	19280	19280	0
161	20231228	162300	78842990	19280	19280	19280	19280	0
162	20231228	162200	78842990	19280	19280	19280	19280	0
163	20231228	162100	78842990	19280	19280	19280	19280	0
164	20231228	162000	78842990	19280	19280	19280	19280	0
165	20231228	161900	78842990	19280	19280	19280	19280	0
166	20231228	161800	78842990	19280	19280	19280	19280	0
167	20231228	161700	78842990	19280	19280	19280	19280	0
168	20231228	161600	78842990	19280	19280	19280	19280	0
169	20231228	161500	78842990	19280	19280	19280	19280	0
170	20231228	161400	78842990	19280	19280	19280	19280	0
171	20231228	161300	78842990	19280	19280	19280	19280	0
172	20231228	161200	78842990	19280	19280	19280	19280	0
173	20231228	161100	78842990	19280	19280	19280	19280	0
174	20231228	161000	78842990	19280	19280	19280	19280	0
175	20231228	160900	78842990	19280	19280	19280	19280	0
176	20231228	160800	78842990	19280	19280	19280	19280	0
177	20231228	160700	78842990	19280	19280	19280	19280	0
178	20231228	160600	78842990	19280	19280	19280	19280	0
179	20231228	160500	78842990	19280	19280	19280	19280	0
180	20231228	160400	78842990	19280	19280	19280	19280	0
181	20231228	160300	78842990	19280	19280	19280	19280	0
182	20231228	160200	78842990	19280	19280	19280	19280	21
183	20231228	160100	78842990	19280	19280	19280	19280	0
184	20231228	160000	78842990	19280	19280	19280	19280	0
185	20231228	155900	78842990	19280	19280	19280	19280	0
186	20231228	155800	78842990	19280	19280	19280	19280	0
187	20231228	155700	78842990	19280	19280	19280	19280	0
188	20231228	155600	78842990	19280	19280	19280	19280	0
189	20231228	155500	78842990	19280	19280	19280	19280	0
190	20231228	155400	78842990	19280	19280	19280	19280	0
191	20231228	155300	78842990	19280	19280	19280	19280	0
192	20231228	155200	78842990	19280	19280	19280	19280	0
193	20231228	155100	78842990	19280	19280	19280	19280	0
194	20231228	155000	78842990	19280	19280	19280	19280	0
195	20231228	154900	78842990	19280	19280	19280	19280	0
196	20231228	154800	78842990	19280	19280	19280	19280	0
197	20231228	154700	78842990	19280	19280	19280	19280	0
198	20231228	154600	78842990	19280	19280	19280	19280	0
199	20231228	154500	78842990	19280	19280	19280	19280	0
200	20231228	154400	78842990	19280	19280	19280	19280	0
201	20231228	154300	78842990	19280	19280	19280	19280	0
202	20231228	154200	78842990	19280	19280	19280	19280	0
203	20231228	154100	78842990	19280	19280	19280	19280	0
204	20231228	154000	78842990	19280	19280	19280	19280	0
205	20231228	153900	78842990	19280	19280	19280	19280	0
206	20231228	153800	78842990	19280	19280	19280	19280	0
207	20231228	153700	78842990	19280	19280	19280	19280	0
208	20231228	153600	78842990	19280	19280	19280	19280	0
209	20231228	153500	78842990	19280	19280	19280	19280	0
210	20231228	153400	78842990	19280	19280	19280	19280	0
211	20231228	153300	78842990	19280	19280	19280	19280	0
212	20231228	153200	78842990	19280	19280	19280	19280	21
213	20231228	153100	78842990	19280	19280	19280	19280	0
214	20231228	153000	78842990	19280	19280	19280	19280	21
215	20231228	152900	78438110	19280	19280	19280	19280	0
216	20231228	152800	78438110	19280	19280	19280	19280	0
217	20231228	152700	78438110	19280	19280	19280	19280	0
218	20231228	152600	78438110	19280	19280	19280	19280	0
219	20231228	152500	78438110	19280	19280	19280	19280	0
220	20231228	152400	78438110	19280	19280	19280	19280	0
221	20231228	152300	78438110	19280	19280	19280	19280	0
222	20231228	152200	78438110	19280	19280	19280	19280	0
223	20231228	152100	78438110	19280	19280	19280	19280	0
224	20231228	152000	78438110	19280	19280	19280	19280	0
225	20231228	151900	78438110	19280	19280	19280	19280	0
226	20231228	151800	78438110	19280	19280	19280	19280	1
227	20231228	151700	78418830	19280	19280	19280	19280	6
228	20231228	151600	78303150	19280	19280	19280	19280	2
229	20231228	151500	78264590	19280	19280	19280	19280	0
230	20231228	151400	78264590	19280	19160	19280	19160	20
231	20231228	151300	77880190	19280	19280	19280	19280	11
232	20231228	151200	77668110	19290	19290	19290	19290	1
233	20231228	151100	77648820	19270	19250	19270	19250	50
234	20231228	151000	76685720	19240	19230	19240	19230	44
235	20231228	150900	75839380	19160	19160	19160	19160	1
236	20231228	150800	75820220	19160	19160	19160	19160	0
237	20231228	150700	75820220	19160	19160	19160	19160	0
238	20231228	150600	75820220	19160	19170	19170	19160	41
239	20231228	150500	75034390	19170	19170	19170	19170	0
240	20231228	150400	75034390	19170	19170	19170	19170	0
241	20231228	150300	75034390	19170	19170	19170	19170	0
242	20231228	150200	75034390	19170	19170	19170	19170	0
243	20231228	150100	75034390	19170	19170	19170	19170	0
244	20231228	150000	75034390	19170	19190	19190	19170	82
245	20231228	145900	73461700	19200	19250	19250	19200	80
246	20231228	145800	71924890	19240	19240	19240	19240	0
247	20231228	145700	71924890	19240	19240	19240	19240	0
248	20231228	145600	71924890	19240	19240	19240	19240	1
249	20231228	145500	71905650	19240	19240	19240	19240	1
250	20231228	145400	71886410	19250	19250	19250	19250	7
251	20231228	145300	71751660	19250	19250	19250	19250	6
252	20231228	145200	71636160	19250	19250	19250	19250	0
253	20231228	145100	71636160	19250	19250	19250	19250	2
254	20231228	145000	71597660	19250	19250	19250	19250	0
255	20231228	144900	71597660	19250	19250	19250	19250	0
256	20231228	144800	71597660	19250	19250	19250	19250	1
257	20231228	144700	71578410	19240	19260	19260	19240	4
258	20231228	144600	71501390	19240	19240	19240	19240	0
259	20231228	144500	71501390	19240	19240	19240	19240	1
260	20231228	144400	71482150	19240	19240	19240	19240	0
261	20231228	144300	71482150	19240	19240	19240	19240	0
262	20231228	144200	71482150	19240	19240	19240	19240	0
263	20231228	144100	71482150	19240	19240	19240	19240	0
264	20231228	144000	71482150	19240	19240	19240	19240	0
265	20231228	143900	71482150	19240	19240	19240	19240	0
266	20231228	143800	71482150	19240	19240	19240	19240	0
267	20231228	143700	71482150	19240	19240	19240	19240	0
268	20231228	143600	71482150	19240	19240	19240	19240	0
269	20231228	143500	71482150	19240	19240	19240	19240	103
270	20231228	143400	69500430	19240	19240	19240	19240	3
271	20231228	143300	69442710	19240	19240	19240	19240	21
272	20231228	143200	69038670	19240	19240	19240	19240	0
273	20231228	143100	69038670	19240	19240	19240	19240	0
274	20231228	143000	69038670	19240	19240	19240	19240	0
275	20231228	142900	69038670	19240	19240	19240	19240	5
276	20231228	142800	68942470	19240	19240	19240	19240	0
277	20231228	142700	68942470	19240	19240	19240	19240	0
278	20231228	142600	68942470	19240	19240	19240	19240	0
279	20231228	142500	68942470	19240	19240	19240	19240	0
280	20231228	142400	68942470	19240	19240	19240	19240	10
281	20231228	142300	68750070	19240	19240	19240	19240	0
282	20231228	142200	68750070	19240	19240	19240	19240	0
283	20231228	142100	68750070	19240	19240	19240	19240	0
284	20231228	142000	68750070	19240	19240	19240	19240	0
285	20231228	141900	68750070	19240	19240	19240	19240	0
286	20231228	141800	68750070	19240	19240	19240	19240	20
287	20231228	141700	68365270	19210	19210	19210	19210	2
288	20231228	141600	68326850	19240	19240	19240	19240	2
289	20231228	141500	68288370	19200	19200	19200	19200	0
290	20231228	141400	68288370	19200	19200	19200	19200	0
291	20231228	141300	68288370	19200	19200	19200	19200	48
292	20231228	141200	67366770	19210	19210	19210	19210	2
293	20231228	141100	67328350	19240	19240	19240	19240	0
294	20231228	141000	67328350	19240	19240	19240	19240	1
295	20231228	140900	67309110	19250	19250	19250	19250	0
296	20231228	140800	67309110	19250	19250	19250	19250	0
297	20231228	140700	67309110	19250	19250	19250	19250	26
298	20231228	140600	66808610	19260	19260	19260	19260	0
299	20231228	140500	66808610	19260	19260	19260	19260	0
300	20231228	140400	66808610	19260	19260	19260	19260	0
301	20231228	140300	66808610	19260	19260	19260	19260	0
302	20231228	140200	66808610	19260	19260	19260	19260	0
303	20231228	140100	66808610	19260	19260	19260	19260	0
304	20231228	140000	66808610	19260	19210	19260	19210	4
305	20231228	135900	66731670	19200	19200	19200	19200	0
306	20231228	135800	66731670	19200	19200	19200	19200	0
307	20231228	135700	66731670	19200	19200	19200	19200	0
308	20231228	135600	66731670	19200	19200	19200	19200	0
309	20231228	135500	66731670	19200	19200	19200	19200	0
310	20231228	135400	66731670	19200	19200	19200	19200	0
311	20231228	135300	66731670	19200	19200	19200	19200	0
312	20231228	135200	66731670	19200	19200	19200	19200	0
313	20231228	135100	66731670	19200	19200	19200	19200	0
314	20231228	135000	66731670	19200	19200	19200	19200	0
315	20231228	134900	66731670	19200	19200	19200	19200	0
316	20231228	134800	66731670	19200	19200	19200	19200	0
317	20231228	134700	66731670	19200	19200	19200	19200	0
318	20231228	134600	66731670	19200	19200	19200	19200	0
319	20231228	134500	66731670	19200	19200	19200	19200	0
320	20231228	134400	66731670	19200	19200	19200	19200	0
321	20231228	134300	66731670	19200	19200	19200	19200	2
322	20231228	134200	66693270	19200	19200	19200	19200	0
323	20231228	134100	66693270	19200	19200	19200	19200	0
324	20231228	134000	66693270	19200	19200	19200	19200	0
325	20231228	133900	66693270	19200	19200	19200	19200	0
326	20231228	133800	66693270	19200	19190	19200	19190	283
327	20231228	133700	61259990	19180	19180	19180	19180	0
328	20231228	133600	61259990	19180	19180	19180	19180	0
329	20231228	133500	61259990	19180	19180	19180	19180	1
330	20231228	133400	61240810	19190	19190	19190	19190	0
331	20231228	133300	61240810	19190	19190	19190	19190	0
332	20231228	133200	61240810	19190	19190	19190	19190	0
333	20231228	133100	61240810	19190	19190	19190	19190	1
334	20231228	133000	61221620	19190	19190	19190	19190	1
335	20231228	132900	61202430	19190	19190	19190	19190	0
336	20231228	132800	61202430	19190	19180	19190	19180	9
337	20231228	132700	61029800	19160	19160	19160	19160	0
338	20231228	132600	61029800	19160	19160	19160	19160	2
339	20231228	132500	60991480	19150	19150	19150	19150	0
340	20231228	132400	60991480	19150	19150	19150	19150	0
341	20231228	132300	60991480	19150	19150	19150	19150	0
342	20231228	132200	60991480	19150	19150	19150	19150	0
343	20231228	132100	60991480	19150	19150	19150	19150	0
344	20231228	132000	60991480	19150	19150	19150	19150	0
345	20231228	131900	60991480	19150	19180	19180	19150	101
346	20231228	131800	59057260	19170	19170	19170	19170	0
347	20231228	131700	59057260	19170	19170	19170	19170	10
348	20231228	131600	58865560	19170	19170	19170	19170	13
349	20231228	131500	58616350	19170	19170	19170	19170	12
350	20231228	131400	58386310	19140	19140	19140	19140	0
351	20231228	131300	58386310	19140	19140	19140	19140	0
352	20231228	131200	58386310	19140	19140	19140	19140	0
353	20231228	131100	58386310	19140	19140	19140	19140	0
354	20231228	131000	58386310	19140	19140	19140	19140	0
355	20231228	130900	58386310	19140	19170	19170	19140	3
356	20231228	130800	58328860	19170	19170	19170	19170	0
357	20231228	130700	58328860	19170	19170	19170	19170	0
358	20231228	130600	58328860	19170	19170	19170	19170	1
359	20231228	130500	58309690	19170	19170	19170	19170	0
360	20231228	130400	58309690	19170	19170	19170	19170	0
361	20231228	130300	58309690	19170	19170	19170	19170	1
362	20231228	130200	58290520	19170	19170	19170	19170	10
363	20231228	130100	58098820	19170	19170	19170	19170	0
364	20231228	130000	58098820	19170	19170	19170	19170	0
365	20231228	125900	58098820	19170	19170	19170	19170	0
366	20231228	125800	58098820	19170	19170	19170	19170	0
367	20231228	125700	58098820	19170	19170	19170	19170	0
368	20231228	125600	58098820	19170	19170	19170	19170	6
369	20231228	125500	57983800	19120	19120	19120	19120	0
370	20231228	125400	57983800	19120	19120	19120	19120	0
371	20231228	125300	57983800	19120	19130	19130	19120	7
372	20231228	125200	57849900	19130	19130	19130	19130	2
373	20231228	125100	57811640	19130	19130	19130	19130	0
374	20231228	125000	57811640	19130	19130	19130	19130	0
375	20231228	124900	57811640	19130	19130	19130	19130	2
376	20231228	124800	57773380	19130	19130	19130	19130	19
377	20231228	124700	57409910	19130	19130	19130	19130	0
378	20231228	124600	57409910	19130	19130	19130	19130	2
379	20231228	124500	57371650	19130	19180	19180	19130	13
380	20231228	124400	57122830	19150	19150	19150	19150	0
381	20231228	124300	57122830	19150	19160	19160	19120	319
382	20231228	124200	51020020	19150	19150	19150	19150	0
383	20231228	124100	51020020	19150	19150	19150	19150	0
384	20231228	124000	51020020	19150	19150	19150	19150	0
385	20231228	123900	51020020	19150	19150	19150	19150	0
386	20231228	123800	51020020	19150	19160	19160	19150	2
387	20231228	123700	50981710	19150	19150	19150	19150	0
388	20231228	123600	50981710	19150	19150	19150	19150	0
389	20231228	123500	50981710	19150	19190	19190	19150	3
390	20231228	123400	50924220	19190	19190	19190	19190	0
391	20231228	123300	50924220	19190	19190	19190	19190	0
392	20231228	123200	50924220	19190	19190	19190	19190	0
393	20231228	123100	50924220	19190	19190	19190	19190	0
394	20231228	123000	50924220	19190	19190	19190	19190	0
395	20231228	122900	50924220	19190	19190	19190	19190	0
396	20231228	122800	50924220	19190	19190	19190	19190	1
397	20231228	122700	50905030	19190	19190	19190	19190	6
398	20231228	122600	50789890	19150	19160	19160	19150	41
399	20231228	122500	50004530	19200	19200	19200	19200	0
400	20231228	122400	50004530	19200	19200	19200	19200	2
401	20231228	122300	49966130	19200	19200	19200	19200	2
402	20231228	122200	49927730	19200	19200	19200	19200	0
403	20231228	122100	49927730	19200	19200	19200	19200	0
404	20231228	122000	49927730	19200	19200	19200	19200	3
405	20231228	121900	49870130	19150	19150	19150	19150	0
406	20231228	121800	49870130	19150	19150	19150	19150	2
407	20231228	121700	49831830	19150	19150	19150	19150	0
408	20231228	121600	49831830	19150	19150	19150	19150	0
409	20231228	121500	49831830	19150	19150	19150	19150	0
410	20231228	121400	49831830	19150	19160	19160	19150	41
411	20231228	121300	49046430	19200	19200	19200	19200	0
412	20231228	121200	49046430	19200	19200	19200	19200	0
413	20231228	121100	49046430	19200	19200	19200	19200	0
414	20231228	121000	49046430	19200	19200	19200	19200	0
415	20231228	120900	49046430	19200	19200	19200	19200	0
416	20231228	120800	49046430	19200	19200	19200	19200	0
417	20231228	120700	49046430	19200	19200	19200	19200	0
418	20231228	120600	49046430	19200	19200	19200	19200	0
419	20231228	120500	49046430	19200	19200	19200	19200	8
420	20231228	120400	48892830	19150	19150	19150	19150	0
421	20231228	120300	48892830	19150	19150	19150	19150	0
422	20231228	120200	48892830	19150	19150	19150	19150	0
423	20231228	120100	48892830	19150	19200	19200	19150	171
424	20231228	120000	45615660	19200	19200	19200	19200	0
425	20231228	115900	45615660	19200	19200	19200	19200	0
426	20231228	115800	45615660	19200	19200	19200	19200	0
427	20231228	115700	45615660	19200	19200	19200	19200	0
428	20231228	115600	45615660	19200	19200	19200	19200	0
429	20231228	115500	45615660	19200	19200	19200	19200	0
430	20231228	115400	45615660	19200	19200	19200	19200	0
431	20231228	115300	45615660	19200	19200	19200	19200	0
432	20231228	115200	45615660	19200	19200	19200	19200	0
433	20231228	115100	45615660	19200	19200	19200	19200	0
434	20231228	115000	45615660	19200	19190	19200	19190	28
435	20231228	114900	45078330	19200	19200	19200	19200	0
436	20231228	114800	45078330	19200	19200	19200	19200	0
437	20231228	114700	45078330	19200	19200	19200	19200	19
438	20231228	114600	44713530	19210	19220	19220	19200	68
439	20231228	114500	43407430	19210	19210	19210	19210	20
440	20231228	114400	43023230	19220	19220	19220	19220	3
441	20231228	114300	42965570	19290	19290	19290	19290	0
442	20231228	114200	42965570	19290	19290	19290	19290	0
443	20231228	114100	42965570	19290	19290	19290	19290	0
444	20231228	114000	42965570	19290	19290	19290	19290	0
445	20231228	113900	42965570	19290	19290	19290	19290	0
446	20231228	113800	42965570	19290	19290	19290	19290	0
447	20231228	113700	42965570	19290	19290	19290	19290	0
448	20231228	113600	42965570	19290	19290	19290	19290	1
449	20231228	113500	42946280	19290	19290	19290	19290	3
450	20231228	113400	42888410	19290	19290	19290	19290	3
451	20231228	113300	42830540	19290	19290	19290	19290	0
452	20231228	113200	42830540	19290	19290	19290	19290	0
453	20231228	113100	42830540	19290	19290	19290	19290	1
454	20231228	113000	42811250	19290	19290	19290	19290	1
455	20231228	112900	42791960	19210	19210	19210	19210	1
456	20231228	112800	42772750	19210	19210	19210	19210	1
457	20231228	112700	42753540	19210	19210	19210	19210	3
458	20231228	112600	42695910	19290	19290	19290	19290	0
459	20231228	112500	42695910	19290	19290	19290	19290	0
460	20231228	112400	42695910	19290	19290	19290	19290	0
461	20231228	112300	42695910	19290	19290	19290	19290	0
462	20231228	112200	42695910	19290	19290	19290	19290	0
463	20231228	112100	42695910	19290	19290	19290	19290	0
464	20231228	112000	42695910	19290	19290	19290	19290	0
465	20231228	111900	42695910	19290	19290	19290	19290	0
466	20231228	111800	42695910	19290	19290	19290	19290	1
467	20231228	111700	42676620	19290	19290	19290	19290	0
468	20231228	111600	42676620	19290	19290	19290	19290	1
469	20231228	111500	42657330	19200	19200	19200	19200	0
470	20231228	111400	42657330	19200	19200	19200	19200	0
471	20231228	111300	42657330	19200	19200	19200	19200	0
472	20231228	111200	42657330	19200	19200	19200	19200	0
473	20231228	111100	42657330	19200	19200	19200	19200	0
474	20231228	111000	42657330	19200	19210	19210	19200	10
475	20231228	110900	42465310	19290	19290	19290	19290	9
476	20231228	110800	42291700	19290	19210	19290	19210	10
477	20231228	110700	42099280	19210	19210	19210	19210	5
478	20231228	110600	42003230	19210	19210	19210	19210	4
479	20231228	110500	41926390	19200	19210	19210	19200	100
480	20231228	110400	40006260	19210	19210	19210	19210	0
481	20231228	110300	40006260	19210	19210	19210	19210	0
482	20231228	110200	40006260	19210	19210	19210	19210	33
483	20231228	110100	39372330	19210	19210	19210	19210	0
484	20231228	110000	39372330	19210	19220	19220	19210	20
485	20231228	105900	38988090	19210	19210	19210	19210	0
486	20231228	105800	38988090	19210	19210	19210	19210	0
487	20231228	105700	38988090	19210	19210	19210	19210	0
488	20231228	105600	38988090	19210	19210	19210	19210	0
489	20231228	105500	38988090	19210	19210	19210	19210	0
490	20231228	105400	38988090	19210	19210	19210	19210	0
491	20231228	105300	38988090	19210	19210	19210	19210	2
492	20231228	105200	38949670	19210	19210	19210	19210	0
493	20231228	105100	38949670	19210	19210	19210	19210	4
494	20231228	105000	38872830	19200	19230	19230	19200	309
495	20231228	104900	32935200	19230	19230	19230	19230	0
496	20231228	104800	32935200	19230	19330	19330	19230	387
497	20231228	104700	25477520	19330	19330	19330	19330	50
498	20231228	104600	24511020	19390	19390	19390	19390	0
499	20231228	104500	24511020	19390	19390	19390	19390	0
500	20231228	104400	24511020	19390	19390	19390	19390	0
501	20231228	104300	24511020	19390	19390	19390	19390	0
502	20231228	104200	24511020	19390	19390	19390	19390	0
503	20231228	104100	24511020	19390	19390	19390	19390	0
504	20231228	104000	24511020	19390	19390	19390	19390	0
505	20231228	103900	24511020	19390	19390	19390	19390	0
506	20231228	103800	24511020	19390	19390	19390	19390	0
507	20231228	103700	24511020	19390	19380	19390	19380	5
508	20231228	103600	24414110	19310	19310	19310	19310	2
509	20231228	103500	24375490	19380	19380	19380	19380	20
510	20231228	103400	23987890	19380	19380	19380	19380	5
511	20231228	103300	23890990	19390	19390	19390	19390	3
512	20231228	103200	23832820	19390	19390	19390	19390	0
513	20231228	103100	23832820	19390	19390	19390	19390	0
514	20231228	103000	23832820	19390	19390	19390	19390	0
515	20231228	102900	23832820	19390	19390	19390	19390	1
516	20231228	102800	23813430	19390	19390	19390	19390	0
517	20231228	102700	23813430	19390	19390	19390	19390	0
518	20231228	102600	23813430	19390	19390	19390	19390	2
519	20231228	102500	23774650	19300	19300	19300	19300	0
520	20231228	102400	23774650	19300	19300	19300	19300	0
521	20231228	102300	23774650	19300	19300	19300	19300	0
522	20231228	102200	23774650	19300	19300	19300	19300	0
523	20231228	102100	23774650	19300	19300	19300	19300	0
524	20231228	102000	23774650	19300	19300	19300	19300	0
525	20231228	101900	23774650	19300	19300	19300	19300	2
526	20231228	101800	23736050	19300	19300	19300	19300	10
527	20231228	101700	23543050	19300	19300	19300	19300	0
528	20231228	101600	23543050	19300	19300	19300	19300	0
529	20231228	101500	23543050	19300	19300	19300	19300	0
530	20231228	101400	23543050	19300	19300	19300	19300	0
531	20231228	101300	23543050	19300	19300	19300	19300	0
532	20231228	101200	23543050	19300	19300	19300	19300	0
533	20231228	101100	23543050	19300	19300	19300	19300	0
534	20231228	101000	23543050	19300	19300	19300	19300	0
535	20231228	100900	23543050	19300	19300	19300	19300	0
536	20231228	100800	23543050	19300	19300	19300	19300	0
537	20231228	100700	23543050	19300	19300	19300	19300	0
538	20231228	100600	23543050	19300	19300	19300	19300	0
539	20231228	100500	23543050	19300	19300	19300	19300	0
540	20231228	100400	23543050	19300	19300	19300	19300	0
541	20231228	100300	23543050	19300	19300	19300	19300	0
542	20231228	100200	23543050	19300	19300	19300	19300	2
543	20231228	100100	23504450	19460	19370	19460	19370	133
544	20231228	100000	20925130	19320	19320	19320	19320	0
545	20231228	095900	20925130	19320	19320	19320	19320	0
546	20231228	095800	20925130	19320	19320	19320	19320	0
547	20231228	095700	20925130	19320	19320	19320	19320	5
548	20231228	095600	20828530	19320	19320	19320	19320	0
549	20231228	095500	20828530	19320	19320	19320	19320	5
550	20231228	095400	20731930	19330	19330	19330	19330	0
551	20231228	095300	20731930	19330	19330	19330	19330	60
552	20231228	095200	19572130	19410	19410	19410	19410	0
553	20231228	095100	19572130	19410	19410	19410	19410	10
554	20231228	095000	19378030	19440	19440	19440	19440	0
555	20231228	094900	19378030	19440	19440	19440	19440	0
556	20231228	094800	19378030	19440	19440	19440	19440	0
557	20231228	094700	19378030	19440	19440	19440	19440	0
558	20231228	094600	19378030	19440	19440	19440	19440	1
559	20231228	094500	19358590	19330	19330	19330	19330	11
560	20231228	094400	19145960	19340	19340	19340	19340	0
561	20231228	094300	19145960	19340	19340	19340	19340	0
562	20231228	094200	19145960	19340	19340	19340	19340	1
563	20231228	094100	19126620	19330	19330	19330	19330	0
564	20231228	094000	19126620	19330	19330	19330	19330	1
565	20231228	093900	19107290	19360	19360	19360	19360	41
566	20231228	093800	18313530	19360	19360	19360	19360	0
567	20231228	093700	18313530	19360	19360	19360	19360	0
568	20231228	093600	18313530	19360	19360	19360	19360	3
569	20231228	093500	18255450	19360	19330	19360	19330	7
570	20231228	093400	18120110	19320	19320	19320	19320	0
571	20231228	093300	18120110	19320	19320	19320	19320	6
572	20231228	093200	18004190	19300	19300	19300	19300	0
573	20231228	093100	18004190	19300	19300	19300	19300	0
574	20231228	093000	18004190	19300	19300	19300	19300	0
575	20231228	092900	18004190	19300	19300	19300	19300	0
576	20231228	092800	18004190	19300	19320	19320	19300	6
577	20231228	092700	17888330	19320	19320	19320	19320	3
578	20231228	092600	17830370	19320	19320	19320	19320	1
579	20231228	092500	17811050	19320	19350	19350	19230	63
580	20231228	092400	16599030	19260	19260	19260	19260	0
581	20231228	092300	16599030	19260	19260	19260	19260	0
582	20231228	092200	16599030	19260	19210	19260	19210	103
583	20231228	092100	14615730	19130	19150	19150	19130	100
584	20231228	092000	12702420	19130	19150	19150	19130	99
585	20231228	091900	10807340	19130	19130	19130	19130	15
586	20231228	091800	10520390	19130	19140	19140	19130	300
587	20231228	091700	4781310	19130	19130	19130	19130	1
588	20231228	091600	4762180	19120	19120	19120	19120	0
589	20231228	091500	4762180	19120	19230	19230	19120	21
590	20231228	091400	4359560	19260	19260	19260	19260	0
591	20231228	091300	4359560	19260	19260	19260	19260	1
592	20231228	091200	4340300	19260	19260	19260	19260	0
593	20231228	091100	4340300	19260	19270	19270	19260	42
594	20231228	091000	3531370	19260	19260	19260	19260	0
595	20231228	090900	3531370	19260	19260	19260	19260	0
596	20231228	090800	3531370	19260	19330	19330	19260	103
597	20231228	090700	1545490	19330	19330	19330	19330	0
598	20231228	090600	1545490	19330	19330	19330	19330	0
599	20231228	090500	1545490	19330	19330	19330	19330	43
600	20231228	090400	714300	19330	19330	19330	19330	0
601	20231228	090300	714300	19330	19330	19330	19330	0
602	20231228	090200	714300	19330	19330	19330	19330	23
603	20231228	090100	269710	19260	19330	19330	19260	2
604	20231228	090000	231120	19260	19260	19260	19260	12