KissMeData/004250/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	184200	751012410	5570	5570	5570	5570	1708
3	20231228	184100	751012410	5570	5570	5570	5570	0
4	20231228	184000	751012410	5570	5570	5570	5570	0
5	20231228	183900	751012410	5570	5570	5570	5570	0
6	20231228	183800	751012410	5570	5570	5570	5570	0
7	20231228	183700	751012410	5570	5570	5570	5570	0
8	20231228	183600	751012410	5570	5570	5570	5570	0
9	20231228	183500	751012410	5570	5570	5570	5570	0
10	20231228	183400	751012410	5570	5570	5570	5570	0
11	20231228	183300	751012410	5570	5570	5570	5570	0
12	20231228	183200	751012410	5570	5570	5570	5570	0
13	20231228	183100	751012410	5570	5570	5570	5570	0
14	20231228	183000	751012410	5570	5570	5570	5570	0
15	20231228	182900	751012410	5570	5570	5570	5570	0
16	20231228	182800	751012410	5570	5570	5570	5570	0
17	20231228	182700	751012410	5570	5570	5570	5570	0
18	20231228	182600	751012410	5570	5570	5570	5570	0
19	20231228	182500	751012410	5570	5570	5570	5570	0
20	20231228	182400	751012410	5570	5570	5570	5570	0
21	20231228	182300	751012410	5570	5570	5570	5570	0
22	20231228	182200	751012410	5570	5570	5570	5570	0
23	20231228	182100	751012410	5570	5570	5570	5570	0
24	20231228	182000	751012410	5570	5570	5570	5570	0
25	20231228	181900	751012410	5570	5570	5570	5570	0
26	20231228	181800	751012410	5570	5570	5570	5570	0
27	20231228	181700	751012410	5570	5570	5570	5570	0
28	20231228	181600	751012410	5570	5570	5570	5570	0
29	20231228	181500	751012410	5570	5570	5570	5570	0
30	20231228	181400	751012410	5570	5570	5570	5570	0
31	20231228	181300	751012410	5570	5570	5570	5570	0
32	20231228	181200	751012410	5570	5570	5570	5570	1708
33	20231228	181100	751012410	5570	5570	5570	5570	0
34	20231228	181000	751012410	5570	5570	5570	5570	0
35	20231228	180900	751012410	5570	5570	5570	5570	0
36	20231228	180800	751012410	5570	5570	5570	5570	0
37	20231228	180700	751012410	5570	5570	5570	5570	0
38	20231228	180600	751012410	5570	5570	5570	5570	0
39	20231228	180500	751012410	5570	5570	5570	5570	0
40	20231228	180400	751012410	5570	5570	5570	5570	0
41	20231228	180300	751012410	5570	5570	5570	5570	0
42	20231228	180200	751012410	5570	5570	5570	5570	0
43	20231228	180100	751012410	5570	5570	5570	5570	0
44	20231228	180000	751012410	5570	5570	5570	5570	0
45	20231228	175900	751012410	5570	5570	5570	5570	0
46	20231228	175800	751012410	5570	5570	5570	5570	0
47	20231228	175700	751012410	5570	5570	5570	5570	0
48	20231228	175600	751012410	5570	5570	5570	5570	0
49	20231228	175500	751012410	5570	5570	5570	5570	0
50	20231228	175400	751012410	5570	5570	5570	5570	0
51	20231228	175300	751012410	5570	5570	5570	5570	0
52	20231228	175200	751012410	5570	5570	5570	5570	0
53	20231228	175100	751012410	5570	5570	5570	5570	0
54	20231228	175000	751012410	5570	5570	5570	5570	0
55	20231228	174900	751012410	5570	5570	5570	5570	0
56	20231228	174800	751012410	5570	5570	5570	5570	0
57	20231228	174700	751012410	5570	5570	5570	5570	0
58	20231228	174600	751012410	5570	5570	5570	5570	0
59	20231228	174500	751012410	5570	5570	5570	5570	0
60	20231228	174400	751012410	5570	5570	5570	5570	0
61	20231228	174300	751012410	5570	5570	5570	5570	0
62	20231228	174200	751012410	5570	5570	5570	5570	1708
63	20231228	174100	751012410	5570	5570	5570	5570	0
64	20231228	174000	751012410	5570	5570	5570	5570	0
65	20231228	173900	751012410	5570	5570	5570	5570	0
66	20231228	173800	751012410	5570	5570	5570	5570	0
67	20231228	173700	751012410	5570	5570	5570	5570	0
68	20231228	173600	751012410	5570	5570	5570	5570	0
69	20231228	173500	751012410	5570	5570	5570	5570	0
70	20231228	173400	751012410	5570	5570	5570	5570	0
71	20231228	173300	751012410	5570	5570	5570	5570	0
72	20231228	173200	751012410	5570	5570	5570	5570	0
73	20231228	173100	751012410	5570	5570	5570	5570	0
74	20231228	173000	751012410	5570	5570	5570	5570	0
75	20231228	172900	751012410	5570	5570	5570	5570	0
76	20231228	172800	751012410	5570	5570	5570	5570	0
77	20231228	172700	751012410	5570	5570	5570	5570	0
78	20231228	172600	751012410	5570	5570	5570	5570	0
79	20231228	172500	751012410	5570	5570	5570	5570	0
80	20231228	172400	751012410	5570	5570	5570	5570	0
81	20231228	172300	751012410	5570	5570	5570	5570	0
82	20231228	172200	751012410	5570	5570	5570	5570	0
83	20231228	172100	751012410	5570	5570	5570	5570	0
84	20231228	172000	751012410	5570	5570	5570	5570	0
85	20231228	171900	751012410	5570	5570	5570	5570	0
86	20231228	171800	751012410	5570	5570	5570	5570	0
87	20231228	171700	751012410	5570	5570	5570	5570	0
88	20231228	171600	751012410	5570	5570	5570	5570	0
89	20231228	171500	751012410	5570	5570	5570	5570	0
90	20231228	171400	751012410	5570	5570	5570	5570	0
91	20231228	171300	751012410	5570	5570	5570	5570	0
92	20231228	171200	751012410	5570	5570	5570	5570	1708
93	20231228	171100	751012410	5570	5570	5570	5570	0
94	20231228	171000	751012410	5570	5570	5570	5570	0
95	20231228	170900	751012410	5570	5570	5570	5570	0
96	20231228	170800	751012410	5570	5570	5570	5570	0
97	20231228	170700	751012410	5570	5570	5570	5570	0
98	20231228	170600	751012410	5570	5570	5570	5570	0
99	20231228	170500	751012410	5570	5570	5570	5570	0
100	20231228	170400	751012410	5570	5570	5570	5570	0
101	20231228	170300	751012410	5570	5570	5570	5570	0
102	20231228	170200	751012410	5570	5570	5570	5570	0
103	20231228	170100	751012410	5570	5570	5570	5570	0
104	20231228	170000	751012410	5570	5570	5570	5570	0
105	20231228	165900	751012410	5570	5570	5570	5570	0
106	20231228	165800	751012410	5570	5570	5570	5570	0
107	20231228	165700	751012410	5570	5570	5570	5570	0
108	20231228	165600	751012410	5570	5570	5570	5570	0
109	20231228	165500	751012410	5570	5570	5570	5570	0
110	20231228	165400	751012410	5570	5570	5570	5570	0
111	20231228	165300	751012410	5570	5570	5570	5570	0
112	20231228	165200	751012410	5570	5570	5570	5570	0
113	20231228	165100	751012410	5570	5570	5570	5570	0
114	20231228	165000	751012410	5570	5570	5570	5570	0
115	20231228	164900	751012410	5570	5570	5570	5570	0
116	20231228	164800	751012410	5570	5570	5570	5570	0
117	20231228	164700	751012410	5570	5570	5570	5570	0
118	20231228	164600	751012410	5570	5570	5570	5570	0
119	20231228	164500	751012410	5570	5570	5570	5570	0
120	20231228	164400	751012410	5570	5570	5570	5570	0
121	20231228	164300	751012410	5570	5570	5570	5570	0
122	20231228	164200	751012410	5570	5570	5570	5570	1708
123	20231228	164100	751012410	5570	5570	5570	5570	0
124	20231228	164000	751012410	5570	5570	5570	5570	0
125	20231228	163900	751012410	5570	5570	5570	5570	0
126	20231228	163800	751012410	5570	5570	5570	5570	0
127	20231228	163700	751012410	5570	5570	5570	5570	0
128	20231228	163600	751012410	5570	5570	5570	5570	0
129	20231228	163500	751012410	5570	5570	5570	5570	0
130	20231228	163400	751012410	5570	5570	5570	5570	0
131	20231228	163300	751012410	5570	5570	5570	5570	0
132	20231228	163200	751012410	5570	5570	5570	5570	0
133	20231228	163100	751012410	5570	5570	5570	5570	0
134	20231228	163000	751012410	5570	5570	5570	5570	0
135	20231228	162900	751012410	5570	5570	5570	5570	0
136	20231228	162800	751012410	5570	5570	5570	5570	0
137	20231228	162700	751012410	5570	5570	5570	5570	0
138	20231228	162600	751012410	5570	5570	5570	5570	0
139	20231228	162500	751012410	5570	5570	5570	5570	0
140	20231228	162400	751012410	5570	5570	5570	5570	0
141	20231228	162300	751012410	5570	5570	5570	5570	0
142	20231228	162200	751012410	5570	5570	5570	5570	0
143	20231228	162100	751012410	5570	5570	5570	5570	0
144	20231228	162000	751012410	5570	5570	5570	5570	0
145	20231228	161900	751012410	5570	5570	5570	5570	0
146	20231228	161800	751012410	5570	5570	5570	5570	0
147	20231228	161700	751012410	5570	5570	5570	5570	0
148	20231228	161600	751012410	5570	5570	5570	5570	0
149	20231228	161500	751012410	5570	5570	5570	5570	0
150	20231228	161400	751012410	5570	5570	5570	5570	0
151	20231228	161300	751012410	5570	5570	5570	5570	0
152	20231228	161200	751012410	5570	5570	5570	5570	1708
153	20231228	161100	751012410	5570	5570	5570	5570	0
154	20231228	161000	751012410	5570	5570	5570	5570	0
155	20231228	160900	751012410	5570	5570	5570	5570	0
156	20231228	160800	751012410	5570	5570	5570	5570	0
157	20231228	160700	751012410	5570	5570	5570	5570	0
158	20231228	160600	751012410	5570	5570	5570	5570	0
159	20231228	160500	751012410	5570	5570	5570	5570	0
160	20231228	160400	751012410	5570	5570	5570	5570	0
161	20231228	160300	751012410	5570	5570	5570	5570	0
162	20231228	160200	751012410	5570	5570	5570	5570	0
163	20231228	160100	751012410	5570	5570	5570	5570	0
164	20231228	160000	751012410	5570	5570	5570	5570	0
165	20231228	155900	751012410	5570	5570	5570	5570	0
166	20231228	155800	751012410	5570	5570	5570	5570	0
167	20231228	155700	751012410	5570	5570	5570	5570	0
168	20231228	155600	751012410	5570	5570	5570	5570	0
169	20231228	155500	751012410	5570	5570	5570	5570	0
170	20231228	155400	751012410	5570	5570	5570	5570	0
171	20231228	155300	751012410	5570	5570	5570	5570	0
172	20231228	155200	751012410	5570	5570	5570	5570	0
173	20231228	155100	751012410	5570	5570	5570	5570	0
174	20231228	155000	751012410	5570	5570	5570	5570	0
175	20231228	154900	751012410	5570	5570	5570	5570	0
176	20231228	154800	751012410	5570	5570	5570	5570	0
177	20231228	154700	751012410	5570	5570	5570	5570	0
178	20231228	154600	751012410	5570	5570	5570	5570	0
179	20231228	154500	751012410	5570	5570	5570	5570	0
180	20231228	154400	751012410	5570	5570	5570	5570	0
181	20231228	154300	751012410	5570	5570	5570	5570	0
182	20231228	154200	751012410	5570	5570	5570	5570	1708
183	20231228	154100	751012410	5570	5570	5570	5570	0
184	20231228	154000	751012410	5570	5570	5570	5570	0
185	20231228	153900	751012410	5570	5570	5570	5570	0
186	20231228	153800	751012410	5570	5570	5570	5570	0
187	20231228	153700	751012410	5570	5570	5570	5570	0
188	20231228	153600	751012410	5570	5570	5570	5570	0
189	20231228	153500	751012410	5570	5570	5570	5570	0
190	20231228	153400	751012410	5570	5570	5570	5570	0
191	20231228	153300	751012410	5570	5570	5570	5570	0
192	20231228	153200	751012410	5570	5570	5570	5570	0
193	20231228	153100	751012410	5570	5570	5570	5570	0
194	20231228	153000	751012410	5570	5570	5570	5570	1708
195	20231228	152900	741498850	5570	5570	5570	5570	0
196	20231228	152800	741498850	5570	5570	5570	5570	0
197	20231228	152700	741498850	5570	5570	5570	5570	0
198	20231228	152600	741498850	5570	5570	5570	5570	0
199	20231228	152500	741498850	5570	5570	5570	5570	0
200	20231228	152400	741498850	5570	5570	5570	5570	0
201	20231228	152300	741498850	5570	5570	5570	5570	0
202	20231228	152200	741498850	5570	5570	5570	5570	0
203	20231228	152100	741498850	5570	5570	5570	5570	0
204	20231228	152000	741498850	5570	5570	5570	5570	0
205	20231228	151900	741498850	5570	5580	5590	5550	1540
206	20231228	151800	732933460	5590	5580	5590	5580	752
207	20231228	151700	728737270	5580	5580	5590	5570	570
208	20231228	151600	725556690	5580	5590	5590	5550	2289
209	20231228	151500	712815550	5600	5610	5610	5590	60
210	20231228	151400	712479670	5610	5600	5610	5600	896
211	20231228	151300	707457330	5600	5600	5610	5600	1047
212	20231228	151200	701593760	5600	5590	5600	5590	467
213	20231228	151100	698983060	5610	5610	5610	5600	407
214	20231228	151000	696703490	5610	5610	5610	5600	355
215	20231228	150900	694712520	5610	5600	5610	5600	1172
216	20231228	150800	688149250	5600	5600	5610	5590	806
217	20231228	150700	683635730	5600	5600	5600	5590	141
218	20231228	150600	682846160	5600	5610	5610	5590	977
219	20231228	150500	677384530	5610	5600	5610	5590	276
220	20231228	150400	675839650	5590	5590	5600	5590	67
221	20231228	150300	675465010	5600	5610	5610	5600	1070
222	20231228	150200	669472490	5620	5610	5620	5600	400
223	20231228	150100	667228300	5620	5610	5620	5610	1351
224	20231228	150000	659647090	5610	5610	5610	5610	106
225	20231228	145900	659052430	5610	5600	5610	5600	337
226	20231228	145800	657164070	5600	5590	5610	5590	571
227	20231228	145700	653967000	5610	5600	5610	5590	806
228	20231228	145600	649454460	5600	5600	5600	5590	447
229	20231228	145500	646953450	5600	5590	5600	5590	1463
230	20231228	145400	638764220	5590	5570	5590	5570	2136
231	20231228	145300	626845520	5580	5580	5580	5570	711
232	20231228	145200	622882710	5580	5580	5580	5570	54
233	20231228	145100	622581840	5580	5570	5580	5570	205
234	20231228	145000	621439970	5580	5580	5580	5570	392
235	20231228	144900	619252620	5580	5580	5580	5580	11
236	20231228	144800	619191240	5580	5580	5580	5570	36
237	20231228	144700	618990660	5580	5580	5580	5580	1363
238	20231228	144600	611385120	5580	5560	5580	5560	599
239	20231228	144500	608054620	5580	5570	5580	5570	300
240	20231228	144400	606383460	5580	5580	5580	5580	1
241	20231228	144300	606377880	5580	5580	5580	5580	8
242	20231228	144200	606333240	5580	5580	5580	5580	39
243	20231228	144100	606115620	5580	5580	5580	5570	174
244	20231228	144000	605146410	5580	5580	5580	5580	24
245	20231228	143900	605012490	5580	5560	5590	5560	6
246	20231228	143800	604979020	5590	5560	5590	5560	32
247	20231228	143700	604800480	5590	5590	5590	5550	510
248	20231228	143600	601964840	5590	5590	5590	5560	10
249	20231228	143500	601909180	5590	5590	5590	5550	803
250	20231228	143400	597451420	5590	5590	5590	5560	719
251	20231228	143300	593449210	5590	5590	5590	5590	24
252	20231228	143200	593315050	5590	5560	5590	5560	1484
253	20231228	143100	585062940	5560	5570	5570	5560	263
254	20231228	143000	583600100	5580	5570	5580	5550	1976
255	20231228	142900	572605220	5580	5600	5600	5580	5360
256	20231228	142800	542670090	5600	5600	5610	5590	860
257	20231228	142700	537855500	5610	5600	5620	5600	2370
258	20231228	142600	524577870	5600	5610	5620	5590	2582
259	20231228	142500	510109290	5620	5640	5650	5620	2512
260	20231228	142400	495969340	5650	5600	5650	5600	2388
261	20231228	142300	482545550	5590	5590	5600	5580	712
262	20231228	142200	478565570	5590	5610	5620	5590	2325
263	20231228	142100	465542370	5610	5650	5660	5610	2565
264	20231228	142000	451110630	5630	5620	5680	5610	18456
265	20231228	141900	346839940	5620	5590	5620	5580	3171
266	20231228	141800	329070610	5590	5610	5620	5570	2338
267	20231228	141700	315969770	5610	5600	5610	5570	1549
268	20231228	141600	307304720	5650	5530	5650	5520	12987
269	20231228	141500	234711390	5530	5530	5530	5530	22
270	20231228	141400	234589730	5530	5530	5530	5530	7
271	20231228	141300	234551020	5530	5530	5530	5530	12
272	20231228	141200	234484660	5530	5520	5530	5520	287
273	20231228	141100	232900360	5520	5510	5520	5510	364
274	20231228	141000	230894700	5510	5510	5510	5510	3
275	20231228	140900	230878170	5510	5510	5510	5510	7
276	20231228	140800	230839600	5510	5510	5510	5510	2
277	20231228	140700	230828580	5510	5510	5510	5500	345
278	20231228	140600	228930770	5510	5510	5510	5510	185
279	20231228	140500	227911420	5510	5510	5510	5510	7
280	20231228	140400	227872850	5510	5510	5510	5510	7
281	20231228	140300	227834280	5510	5510	5510	5510	2
282	20231228	140200	227823260	5510	5510	5510	5510	9
283	20231228	140100	227773670	5510	5510	5510	5510	2
284	20231228	140000	227762650	5510	5520	5520	5510	12
285	20231228	135900	227696520	5520	5520	5520	5520	2
286	20231228	135800	227685480	5520	5520	5520	5520	7
287	20231228	135700	227646840	5520	5520	5520	5520	7
288	20231228	135600	227608200	5520	5520	5520	5520	2
289	20231228	135500	227597160	5520	5520	5520	5520	6
290	20231228	135400	227564040	5520	5510	5520	5510	34
291	20231228	135300	227376380	5510	5510	5510	5510	32
292	20231228	135200	227200060	5510	5510	5510	5510	207
293	20231228	135100	226059490	5510	5510	5510	5510	2
294	20231228	135000	226048470	5510	5510	5510	5510	125
295	20231228	134900	225359720	5510	5500	5510	5500	350
296	20231228	134800	223434700	5510	5510	5510	5500	1055
297	20231228	134700	217632130	5510	5520	5520	5510	7
298	20231228	134600	217593540	5520	5520	5520	5510	157
299	20231228	134500	216728150	5520	5520	5520	5520	8
300	20231228	134400	216683990	5520	5520	5520	5520	3
301	20231228	134300	216667430	5520	5510	5520	5510	235
302	20231228	134200	215372510	5520	5530	5530	5510	401
303	20231228	134100	213159500	5530	5530	5530	5530	7
304	20231228	134000	213120790	5530	5530	5530	5530	2
305	20231228	133900	213109730	5530	5530	5530	5520	33
306	20231228	133800	212927500	5530	5530	5530	5530	8
307	20231228	133700	212883260	5530	5520	5530	5520	98
308	20231228	133600	212342280	5530	5530	5530	5530	71
309	20231228	133500	211949650	5530	5530	5530	5530	18
310	20231228	133400	211850110	5530	5530	5530	5530	5
311	20231228	133300	211822460	5530	5530	5530	5530	26
312	20231228	133200	211678680	5530	5530	5530	5530	8
313	20231228	133100	211634440	5530	5530	5530	5530	59
314	20231228	133000	211308170	5520	5520	5520	5520	189
315	20231228	132900	210264890	5520	5520	5520	5520	42
316	20231228	132800	210033050	5520	5520	5520	5520	4
317	20231228	132700	210010970	5520	5520	5520	5520	8
318	20231228	132600	209966810	5520	5520	5520	5520	26
319	20231228	132500	209823290	5520	5520	5520	5520	2
320	20231228	132400	209812250	5520	5520	5520	5520	7
321	20231228	132300	209773610	5520	5520	5520	5520	7
322	20231228	132200	209734970	5520	5530	5530	5520	122
323	20231228	132100	209061460	5530	5530	5530	5520	20
324	20231228	132000	208951040	5530	5530	5530	5520	8
325	20231228	131900	208906810	5530	5530	5530	5530	7
326	20231228	131800	208868100	5530	5530	5530	5520	122
327	20231228	131700	208194640	5530	5530	5530	5530	16
328	20231228	131600	208106160	5530	5530	5530	5530	5
329	20231228	131500	208078510	5530	5530	5530	5520	8
330	20231228	131400	208034280	5530	5530	5530	5530	35
331	20231228	131300	207840730	5530	5540	5540	5530	5
332	20231228	131200	207813070	5540	5540	5540	5500	103
333	20231228	131100	207245320	5540	5530	5540	5530	13
334	20231228	131000	207173350	5540	5540	5540	5530	5
335	20231228	130900	207145670	5540	5520	5540	5520	202
336	20231228	130800	206026610	5540	5540	5540	5540	10
337	20231228	130700	205971210	5540	5540	5540	5540	8
338	20231228	130600	205926890	5540	5540	5540	5540	3
339	20231228	130500	205910270	5540	5540	5540	5540	6
340	20231228	130400	205877030	5540	5540	5540	5540	23
341	20231228	130300	205749610	5540	5540	5540	5540	11
342	20231228	130200	205688670	5540	5540	5540	5540	3
343	20231228	130100	205672050	5540	5540	5540	5540	5
344	20231228	130000	205644350	5540	5540	5540	5540	11
345	20231228	125900	205583410	5530	5530	5530	5530	0
346	20231228	125800	205583410	5530	5530	5530	5530	5
347	20231228	125700	205555760	5540	5540	5550	5540	4
348	20231228	125600	205533590	5550	5540	5550	5540	14
349	20231228	125500	205456020	5530	5530	5530	5530	106
350	20231228	125400	204869840	5530	5530	5530	5530	67
351	20231228	125300	204499330	5530	5520	5530	5520	75
352	20231228	125200	204084810	5520	5510	5520	5510	117
353	20231228	125100	203439030	5510	5510	5510	5510	91
354	20231228	125000	202937620	5510	5510	5510	5510	10
355	20231228	124900	202882520	5520	5520	5520	5520	0
356	20231228	124800	202882520	5520	5520	5520	5520	0
357	20231228	124700	202882520	5520	5520	5520	5520	32
358	20231228	124600	202705880	5520	5520	5520	5520	1
359	20231228	124500	202700360	5530	5530	5530	5530	0
360	20231228	124400	202700360	5530	5530	5530	5530	0
361	20231228	124300	202700360	5530	5510	5530	5510	901
362	20231228	124200	197735830	5490	5540	5540	5490	5950
363	20231228	124100	164961730	5550	5550	5550	5550	0
364	20231228	124000	164961730	5550	5550	5550	5550	0
365	20231228	123900	164961730	5550	5550	5550	5550	50
366	20231228	123800	164684230	5560	5560	5560	5560	0
367	20231228	123700	164684230	5560	5560	5560	5560	0
368	20231228	123600	164684230	5560	5560	5560	5560	0
369	20231228	123500	164684230	5560	5560	5560	5560	0
370	20231228	123400	164684230	5560	5560	5560	5560	0
371	20231228	123300	164684230	5560	5550	5560	5530	101
372	20231228	123200	164125520	5560	5560	5560	5560	0
373	20231228	123100	164125520	5560	5550	5560	5550	40
374	20231228	123000	163903480	5550	5550	5550	5550	0
375	20231228	122900	163903480	5550	5550	5550	5550	1365
376	20231228	122800	156327730	5550	5550	5550	5550	0
377	20231228	122700	156327730	5550	5530	5550	5530	2
378	20231228	122600	156316650	5550	5540	5550	5520	314
379	20231228	122500	154582500	5550	5540	5550	5540	180
380	20231228	122400	153585080	5550	5550	5550	5550	1
381	20231228	122300	153579530	5540	5540	5540	5540	167
382	20231228	122200	152654350	5540	5550	5550	5540	335
383	20231228	122100	150798440	5540	5550	5550	5540	57
384	20231228	122000	150482650	5550	5550	5550	5550	5
385	20231228	121900	150454900	5550	5550	5550	5550	1
386	20231228	121800	150449350	5550	5540	5550	5540	55
387	20231228	121700	150144610	5540	5540	5540	5540	645
388	20231228	121600	146571310	5540	5540	5540	5540	6
389	20231228	121500	146538070	5540	5540	5540	5540	0
390	20231228	121400	146538070	5540	5540	5540	5540	6
391	20231228	121300	146504830	5540	5540	5540	5540	1
392	20231228	121200	146499290	5530	5530	5530	5530	0
393	20231228	121100	146499290	5530	5530	5530	5530	0
394	20231228	121000	146499290	5530	5530	5530	5530	156
395	20231228	120900	145636610	5540	5540	5540	5540	5
396	20231228	120800	145608910	5540	5540	5540	5540	5
397	20231228	120700	145581210	5530	5530	5530	5530	0
398	20231228	120600	145581210	5530	5530	5530	5530	0
399	20231228	120500	145581210	5530	5530	5530	5530	0
400	20231228	120400	145581210	5530	5530	5530	5530	120
401	20231228	120300	144917610	5530	5530	5530	5530	0
402	20231228	120200	144917610	5530	5530	5530	5530	21
403	20231228	120100	144801480	5540	5530	5540	5530	24
404	20231228	120000	144668690	5530	5530	5530	5530	10
405	20231228	115900	144613390	5530	5520	5530	5520	45
406	20231228	115800	144364940	5530	5530	5530	5530	113
407	20231228	115700	143740050	5530	5530	5530	5530	200
408	20231228	115600	142634050	5540	5540	5540	5540	0
409	20231228	115500	142634050	5540	5530	5540	5530	305
410	20231228	115400	140947350	5540	5540	5540	5530	152
411	20231228	115300	140106270	5540	5540	5540	5540	0
412	20231228	115200	140106270	5540	5540	5540	5540	8
413	20231228	115100	140061950	5540	5540	5540	5540	90
414	20231228	115000	139563350	5540	5540	5540	5540	116
415	20231228	114900	138920710	5530	5540	5540	5530	14
416	20231228	114800	138843160	5540	5540	5540	5540	66
417	20231228	114700	138477520	5540	5540	5540	5540	100
418	20231228	114600	137923520	5530	5530	5530	5530	557
419	20231228	114500	134843310	5530	5530	5530	5530	5
420	20231228	114400	134815660	5530	5530	5530	5530	41
421	20231228	114300	134588930	5530	5530	5530	5530	100
422	20231228	114200	134035930	5520	5520	5520	5520	60
423	20231228	114100	133704730	5520	5520	5520	5520	0
424	20231228	114000	133704730	5520	5520	5520	5520	0
425	20231228	113900	133704730	5520	5520	5520	5520	27
426	20231228	113800	133555690	5530	5530	5530	5530	30
427	20231228	113700	133389790	5530	5530	5530	5520	13
428	20231228	113600	133317920	5530	5530	5530	5530	0
429	20231228	113500	133317920	5530	5530	5530	5530	1
430	20231228	113400	133312390	5530	5530	5530	5530	0
431	20231228	113300	133312390	5530	5530	5530	5530	100
432	20231228	113200	132759390	5530	5530	5530	5530	0
433	20231228	113100	132759390	5530	5530	5530	5530	0
434	20231228	113000	132759390	5530	5530	5530	5530	64
435	20231228	112900	132405470	5530	5530	5530	5530	7
436	20231228	112800	132366760	5530	5530	5530	5530	1
437	20231228	112700	132361230	5520	5520	5530	5520	70
438	20231228	112600	131974820	5530	5520	5530	5520	44
439	20231228	112500	131731920	5520	5520	5520	5520	1
440	20231228	112400	131726400	5530	5530	5530	5530	0
441	20231228	112300	131726400	5530	5530	5530	5530	0
442	20231228	112200	131726400	5530	5530	5530	5530	0
443	20231228	112100	131726400	5530	5530	5530	5530	0
444	20231228	112000	131726400	5530	5530	5530	5530	0
445	20231228	111900	131726400	5530	5530	5530	5530	0
446	20231228	111800	131726400	5530	5530	5530	5530	0
447	20231228	111700	131726400	5530	5520	5530	5520	11
448	20231228	111600	131665670	5530	5530	5530	5520	83
449	20231228	111500	131206830	5530	5530	5530	5530	500
450	20231228	111400	128441830	5530	5530	5530	5530	0
451	20231228	111300	128441830	5530	5530	5530	5530	0
452	20231228	111200	128441830	5530	5530	5530	5530	54
453	20231228	111100	128143210	5530	5530	5530	5530	0
454	20231228	111000	128143210	5530	5530	5530	5530	0
455	20231228	110900	128143210	5530	5530	5530	5530	0
456	20231228	110800	128143210	5530	5510	5530	5510	250
457	20231228	110700	126765690	5520	5520	5520	5520	0
458	20231228	110600	126765690	5520	5530	5530	5520	144
459	20231228	110500	125970750	5530	5530	5530	5530	6
460	20231228	110400	125937570	5530	5530	5530	5530	1
461	20231228	110300	125932040	5520	5520	5520	5520	180
462	20231228	110200	124938440	5520	5520	5520	5520	461
463	20231228	110100	122393720	5530	5530	5530	5530	0
464	20231228	110000	122393720	5530	5530	5530	5530	0
465	20231228	105900	122393720	5530	5530	5530	5530	0
466	20231228	105800	122393720	5530	5530	5530	5530	0
467	20231228	105700	122393720	5530	5530	5530	5530	1
468	20231228	105600	122388190	5510	5510	5510	5510	5
469	20231228	105500	122360640	5510	5530	5530	5510	360
470	20231228	105400	120373450	5520	5520	5520	5520	500
471	20231228	105300	117613450	5530	5530	5530	5530	0
472	20231228	105200	117613450	5530	5530	5530	5530	0
473	20231228	105100	117613450	5530	5530	5530	5530	0
474	20231228	105000	117613450	5530	5530	5530	5530	3
475	20231228	104900	117596860	5530	5530	5530	5530	0
476	20231228	104800	117596860	5530	5520	5530	5520	339
477	20231228	104700	115722990	5530	5530	5530	5530	92
478	20231228	104600	115214230	5530	5530	5530	5530	0
479	20231228	104500	115214230	5530	5520	5530	5520	17
480	20231228	104400	115120380	5530	5530	5530	5530	50
481	20231228	104300	114843880	5530	5530	5530	5530	1
482	20231228	104200	114838350	5520	5520	5520	5520	500
483	20231228	104100	112078350	5530	5530	5530	5530	10
484	20231228	104000	112023050	5530	5530	5530	5530	100
485	20231228	103900	111470050	5530	5530	5530	5530	0
486	20231228	103800	111470050	5530	5530	5530	5530	10
487	20231228	103700	111414750	5530	5530	5530	5530	0
488	20231228	103600	111414750	5530	5530	5530	5530	2
489	20231228	103500	111403690	5530	5530	5530	5530	5
490	20231228	103400	111376040	5530	5530	5530	5530	0
491	20231228	103300	111376040	5530	5530	5530	5530	0
492	20231228	103200	111376040	5530	5530	5530	5530	0
493	20231228	103100	111376040	5530	5530	5530	5530	0
494	20231228	103000	111376040	5530	5530	5530	5530	1
495	20231228	102900	111370510	5520	5520	5520	5520	130
496	20231228	102800	110652910	5520	5520	5520	5520	0
497	20231228	102700	110652910	5520	5530	5530	5520	207
498	20231228	102600	109510120	5530	5530	5530	5530	0
499	20231228	102500	109510120	5530	5530	5530	5530	50
500	20231228	102400	109233620	5530	5530	5530	5530	0
501	20231228	102300	109233620	5530	5530	5530	5530	0
502	20231228	102200	109233620	5530	5520	5530	5520	398
503	20231228	102100	107036650	5510	5520	5520	5510	6
504	20231228	102000	107003540	5520	5520	5520	5520	38
505	20231228	101900	106793780	5520	5520	5520	5520	30
506	20231228	101800	106628180	5510	5520	5520	5510	28
507	20231228	101700	106473660	5520	5520	5520	5520	30
508	20231228	101600	106308060	5520	5520	5520	5520	16
509	20231228	101500	106219740	5510	5510	5510	5510	0
510	20231228	101400	106219740	5510	5510	5510	5510	0
511	20231228	101300	106219740	5510	5530	5530	5510	880
512	20231228	101200	101368040	5530	5520	5530	5520	102
513	20231228	101100	100804980	5530	5520	5530	5520	2
514	20231228	101000	100793930	5530	5530	5530	5530	0
515	20231228	100900	100793930	5530	5530	5530	5530	9
516	20231228	100800	100744160	5530	5530	5530	5530	49
517	20231228	100700	100473190	5530	5520	5530	5520	71
518	20231228	100600	100081260	5530	5530	5530	5520	502
519	20231228	100500	97310180	5520	5530	5530	5520	110
520	20231228	100400	96702960	5540	5530	5540	5530	74
521	20231228	100300	96293730	5520	5530	5530	5520	75
522	20231228	100200	95879650	5540	5530	5540	5520	830
523	20231228	100100	91291180	5540	5530	5540	5530	181
524	20231228	100000	90289240	5540	5530	5540	5530	382
525	20231228	095900	88173960	5540	5540	5540	5540	5
526	20231228	095800	88146260	5540	5540	5540	5540	6
527	20231228	095700	88113020	5530	5530	5530	5530	294
528	20231228	095600	86487200	5530	5530	5530	5530	1
529	20231228	095500	86481670	5520	5510	5520	5510	208
530	20231228	095400	85335570	5520	5530	5530	5520	58
531	20231228	095300	85014910	5530	5530	5530	5530	105
532	20231228	095200	84434260	5530	5520	5530	5520	22
533	20231228	095100	84312800	5530	5530	5530	5530	204
534	20231228	095000	83184680	5530	5530	5530	5530	1
535	20231228	094900	83179150	5530	5530	5530	5530	6
536	20231228	094800	83145970	5530	5530	5530	5530	0
537	20231228	094700	83145970	5530	5530	5530	5530	0
538	20231228	094600	83145970	5530	5530	5530	5530	0
539	20231228	094500	83145970	5530	5510	5530	5510	194
540	20231228	094400	82076880	5520	5520	5520	5520	285
541	20231228	094300	80503680	5520	5520	5520	5520	0
542	20231228	094200	80503680	5520	5520	5520	5520	0
543	20231228	094100	80503680	5520	5520	5520	5520	1
544	20231228	094000	80498160	5510	5510	5520	5510	111
545	20231228	093900	79886540	5510	5510	5510	5510	40
546	20231228	093800	79666140	5520	5510	5520	5510	11
547	20231228	093700	79605520	5510	5510	5510	5510	250
548	20231228	093600	78228020	5510	5510	5510	5510	12
549	20231228	093500	78161900	5510	5510	5510	5510	110
550	20231228	093400	77555800	5500	5510	5510	5500	296
551	20231228	093300	75925480	5510	5510	5510	5510	119
552	20231228	093200	75269790	5510	5520	5520	5510	4
553	20231228	093100	75247720	5520	5520	5520	5520	11
554	20231228	093000	75187000	5520	5530	5530	5520	98
555	20231228	092900	74645450	5490	5490	5490	5490	0
556	20231228	092800	74645450	5490	5530	5530	5490	1401
557	20231228	092700	66953920	5490	5490	5490	5490	114
558	20231228	092600	66328060	5490	5500	5500	5490	107
559	20231228	092500	65740110	5530	5520	5540	5500	1207
560	20231228	092400	59075490	5520	5520	5520	5520	18
561	20231228	092300	58976130	5510	5510	5510	5510	1081
562	20231228	092200	53019820	5510	5510	5510	5510	26
563	20231228	092100	52876560	5520	5520	5520	5520	0
564	20231228	092000	52876560	5520	5500	5520	5470	1001
565	20231228	091900	47389390	5520	5520	5520	5520	10
566	20231228	091800	47334190	5520	5500	5520	5500	101
567	20231228	091700	46778670	5500	5500	5500	5500	0
568	20231228	091600	46778670	5500	5500	5500	5500	0
569	20231228	091500	46778670	5500	5500	5500	5500	4
570	20231228	091400	46756670	5500	5500	5500	5500	360
571	20231228	091300	44776670	5500	5500	5500	5500	30
572	20231228	091200	44611670	5520	5520	5520	5520	204
573	20231228	091100	43485590	5500	5520	5520	5500	21
574	20231228	091000	43370060	5520	5510	5520	5510	12
575	20231228	090900	43303840	5500	5500	5500	5500	20
576	20231228	090800	43193840	5520	5490	5520	5490	1102
577	20231228	090700	37140800	5520	5490	5520	5490	2
578	20231228	090600	37129790	5490	5490	5490	5490	0
579	20231228	090500	37129790	5490	5490	5490	5490	311
580	20231228	090400	35422400	5490	5490	5490	5490	1105
581	20231228	090300	29355950	5490	5510	5510	5490	2000
582	20231228	090200	18374850	5510	5500	5510	5500	134
583	20231228	090100	17637810	5510	5550	5550	5510	511
584	20231228	090000	14809930	5550	5490	5550	5490	2692