KissMeData/023770/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	190800	156217320	5600	5600	5600	5600	1960
3	20231228	190700	156217320	5600	5600	5600	5600	0
4	20231228	190600	156217320	5600	5600	5600	5600	0
5	20231228	190500	156217320	5600	5600	5600	5600	0
6	20231228	190400	156217320	5600	5600	5600	5600	0
7	20231228	190300	156217320	5600	5600	5600	5600	0
8	20231228	190200	156217320	5600	5600	5600	5600	0
9	20231228	190100	156217320	5600	5600	5600	5600	0
10	20231228	190000	156217320	5600	5600	5600	5600	0
11	20231228	185900	156217320	5600	5600	5600	5600	0
12	20231228	185800	156217320	5600	5600	5600	5600	0
13	20231228	185700	156217320	5600	5600	5600	5600	0
14	20231228	185600	156217320	5600	5600	5600	5600	0
15	20231228	185500	156217320	5600	5600	5600	5600	0
16	20231228	185400	156217320	5600	5600	5600	5600	0
17	20231228	185300	156217320	5600	5600	5600	5600	0
18	20231228	185200	156217320	5600	5600	5600	5600	0
19	20231228	185100	156217320	5600	5600	5600	5600	0
20	20231228	185000	156217320	5600	5600	5600	5600	0
21	20231228	184900	156217320	5600	5600	5600	5600	0
22	20231228	184800	156217320	5600	5600	5600	5600	0
23	20231228	184700	156217320	5600	5600	5600	5600	0
24	20231228	184600	156217320	5600	5600	5600	5600	0
25	20231228	184500	156217320	5600	5600	5600	5600	0
26	20231228	184400	156217320	5600	5600	5600	5600	0
27	20231228	184300	156217320	5600	5600	5600	5600	0
28	20231228	184200	156217320	5600	5600	5600	5600	0
29	20231228	184100	156217320	5600	5600	5600	5600	0
30	20231228	184000	156217320	5600	5600	5600	5600	0
31	20231228	183900	156217320	5600	5600	5600	5600	0
32	20231228	183800	156217320	5600	5600	5600	5600	1960
33	20231228	183700	156217320	5600	5600	5600	5600	0
34	20231228	183600	156217320	5600	5600	5600	5600	0
35	20231228	183500	156217320	5600	5600	5600	5600	0
36	20231228	183400	156217320	5600	5600	5600	5600	0
37	20231228	183300	156217320	5600	5600	5600	5600	0
38	20231228	183200	156217320	5600	5600	5600	5600	0
39	20231228	183100	156217320	5600	5600	5600	5600	0
40	20231228	183000	156217320	5600	5600	5600	5600	0
41	20231228	182900	156217320	5600	5600	5600	5600	0
42	20231228	182800	156217320	5600	5600	5600	5600	0
43	20231228	182700	156217320	5600	5600	5600	5600	0
44	20231228	182600	156217320	5600	5600	5600	5600	0
45	20231228	182500	156217320	5600	5600	5600	5600	0
46	20231228	182400	156217320	5600	5600	5600	5600	0
47	20231228	182300	156217320	5600	5600	5600	5600	0
48	20231228	182200	156217320	5600	5600	5600	5600	0
49	20231228	182100	156217320	5600	5600	5600	5600	0
50	20231228	182000	156217320	5600	5600	5600	5600	0
51	20231228	181900	156217320	5600	5600	5600	5600	0
52	20231228	181800	156217320	5600	5600	5600	5600	0
53	20231228	181700	156217320	5600	5600	5600	5600	0
54	20231228	181600	156217320	5600	5600	5600	5600	0
55	20231228	181500	156217320	5600	5600	5600	5600	0
56	20231228	181400	156217320	5600	5600	5600	5600	0
57	20231228	181300	156217320	5600	5600	5600	5600	0
58	20231228	181200	156217320	5600	5600	5600	5600	0
59	20231228	181100	156217320	5600	5600	5600	5600	0
60	20231228	181000	156217320	5600	5600	5600	5600	0
61	20231228	180900	156217320	5600	5600	5600	5600	0
62	20231228	180800	156217320	5600	5600	5600	5600	1960
63	20231228	180700	156217320	5600	5600	5600	5600	0
64	20231228	180600	156217320	5600	5600	5600	5600	0
65	20231228	180500	156217320	5600	5600	5600	5600	0
66	20231228	180400	156217320	5600	5600	5600	5600	0
67	20231228	180300	156217320	5600	5600	5600	5600	0
68	20231228	180200	156217320	5600	5600	5600	5600	0
69	20231228	180100	156217320	5600	5600	5600	5600	0
70	20231228	180000	156217320	5600	5600	5600	5600	0
71	20231228	175900	156217320	5600	5600	5600	5600	0
72	20231228	175800	156217320	5600	5600	5600	5600	0
73	20231228	175700	156217320	5600	5600	5600	5600	0
74	20231228	175600	156217320	5600	5600	5600	5600	0
75	20231228	175500	156217320	5600	5600	5600	5600	0
76	20231228	175400	156217320	5600	5600	5600	5600	0
77	20231228	175300	156217320	5600	5600	5600	5600	0
78	20231228	175200	156217320	5600	5600	5600	5600	0
79	20231228	175100	156217320	5600	5600	5600	5600	0
80	20231228	175000	156217320	5600	5600	5600	5600	0
81	20231228	174900	156217320	5600	5600	5600	5600	0
82	20231228	174800	156217320	5600	5600	5600	5600	0
83	20231228	174700	156217320	5600	5600	5600	5600	0
84	20231228	174600	156217320	5600	5600	5600	5600	0
85	20231228	174500	156217320	5600	5600	5600	5600	0
86	20231228	174400	156217320	5600	5600	5600	5600	0
87	20231228	174300	156217320	5600	5600	5600	5600	0
88	20231228	174200	156217320	5600	5600	5600	5600	0
89	20231228	174100	156217320	5600	5600	5600	5600	0
90	20231228	174000	156217320	5600	5600	5600	5600	0
91	20231228	173900	156217320	5600	5600	5600	5600	0
92	20231228	173800	156217320	5600	5600	5600	5600	1960
93	20231228	173700	156217320	5600	5600	5600	5600	0
94	20231228	173600	156217320	5600	5600	5600	5600	0
95	20231228	173500	156217320	5600	5600	5600	5600	0
96	20231228	173400	156217320	5600	5600	5600	5600	0
97	20231228	173300	156217320	5600	5600	5600	5600	0
98	20231228	173200	156217320	5600	5600	5600	5600	0
99	20231228	173100	156217320	5600	5600	5600	5600	0
100	20231228	173000	156217320	5600	5600	5600	5600	0
101	20231228	172900	156217320	5600	5600	5600	5600	0
102	20231228	172800	156217320	5600	5600	5600	5600	0
103	20231228	172700	156217320	5600	5600	5600	5600	0
104	20231228	172600	156217320	5600	5600	5600	5600	0
105	20231228	172500	156217320	5600	5600	5600	5600	0
106	20231228	172400	156217320	5600	5600	5600	5600	0
107	20231228	172300	156217320	5600	5600	5600	5600	0
108	20231228	172200	156217320	5600	5600	5600	5600	0
109	20231228	172100	156217320	5600	5600	5600	5600	0
110	20231228	172000	156217320	5600	5600	5600	5600	0
111	20231228	171900	156217320	5600	5600	5600	5600	0
112	20231228	171800	156217320	5600	5600	5600	5600	0
113	20231228	171700	156217320	5600	5600	5600	5600	0
114	20231228	171600	156217320	5600	5600	5600	5600	0
115	20231228	171500	156217320	5600	5600	5600	5600	0
116	20231228	171400	156217320	5600	5600	5600	5600	0
117	20231228	171300	156217320	5600	5600	5600	5600	0
118	20231228	171200	156217320	5600	5600	5600	5600	0
119	20231228	171100	156217320	5600	5600	5600	5600	0
120	20231228	171000	156217320	5600	5600	5600	5600	0
121	20231228	170900	156217320	5600	5600	5600	5600	0
122	20231228	170800	156217320	5600	5600	5600	5600	1960
123	20231228	170700	156217320	5600	5600	5600	5600	0
124	20231228	170600	156217320	5600	5600	5600	5600	0
125	20231228	170500	156217320	5600	5600	5600	5600	0
126	20231228	170400	156217320	5600	5600	5600	5600	0
127	20231228	170300	156217320	5600	5600	5600	5600	0
128	20231228	170200	156217320	5600	5600	5600	5600	0
129	20231228	170100	156217320	5600	5600	5600	5600	0
130	20231228	170000	156217320	5600	5600	5600	5600	0
131	20231228	165900	156217320	5600	5600	5600	5600	0
132	20231228	165800	156217320	5600	5600	5600	5600	0
133	20231228	165700	156217320	5600	5600	5600	5600	0
134	20231228	165600	156217320	5600	5600	5600	5600	0
135	20231228	165500	156217320	5600	5600	5600	5600	0
136	20231228	165400	156217320	5600	5600	5600	5600	0
137	20231228	165300	156217320	5600	5600	5600	5600	0
138	20231228	165200	156217320	5600	5600	5600	5600	0
139	20231228	165100	156217320	5600	5600	5600	5600	0
140	20231228	165000	156217320	5600	5600	5600	5600	0
141	20231228	164900	156217320	5600	5600	5600	5600	0
142	20231228	164800	156217320	5600	5600	5600	5600	0
143	20231228	164700	156217320	5600	5600	5600	5600	0
144	20231228	164600	156217320	5600	5600	5600	5600	0
145	20231228	164500	156217320	5600	5600	5600	5600	0
146	20231228	164400	156217320	5600	5600	5600	5600	0
147	20231228	164300	156217320	5600	5600	5600	5600	0
148	20231228	164200	156217320	5600	5600	5600	5600	0
149	20231228	164100	156217320	5600	5600	5600	5600	0
150	20231228	164000	156217320	5600	5600	5600	5600	0
151	20231228	163900	156217320	5600	5600	5600	5600	0
152	20231228	163800	156217320	5600	5600	5600	5600	1960
153	20231228	163700	156217320	5600	5600	5600	5600	0
154	20231228	163600	156217320	5600	5600	5600	5600	0
155	20231228	163500	156217320	5600	5600	5600	5600	0
156	20231228	163400	156217320	5600	5600	5600	5600	0
157	20231228	163300	156217320	5600	5600	5600	5600	0
158	20231228	163200	156217320	5600	5600	5600	5600	0
159	20231228	163100	156217320	5600	5600	5600	5600	0
160	20231228	163000	156217320	5600	5600	5600	5600	0
161	20231228	162900	156217320	5600	5600	5600	5600	0
162	20231228	162800	156217320	5600	5600	5600	5600	0
163	20231228	162700	156217320	5600	5600	5600	5600	0
164	20231228	162600	156217320	5600	5600	5600	5600	0
165	20231228	162500	156217320	5600	5600	5600	5600	0
166	20231228	162400	156217320	5600	5600	5600	5600	0
167	20231228	162300	156217320	5600	5600	5600	5600	0
168	20231228	162200	156217320	5600	5600	5600	5600	0
169	20231228	162100	156217320	5600	5600	5600	5600	0
170	20231228	162000	156217320	5600	5600	5600	5600	0
171	20231228	161900	156217320	5600	5600	5600	5600	0
172	20231228	161800	156217320	5600	5600	5600	5600	0
173	20231228	161700	156217320	5600	5600	5600	5600	0
174	20231228	161600	156217320	5600	5600	5600	5600	0
175	20231228	161500	156217320	5600	5600	5600	5600	0
176	20231228	161400	156217320	5600	5600	5600	5600	0
177	20231228	161300	156217320	5600	5600	5600	5600	0
178	20231228	161200	156217320	5600	5600	5600	5600	0
179	20231228	161100	156217320	5600	5600	5600	5600	0
180	20231228	161000	156217320	5600	5600	5600	5600	0
181	20231228	160900	156217320	5600	5600	5600	5600	0
182	20231228	160800	156217320	5600	5600	5600	5600	1960
183	20231228	160700	156217320	5600	5600	5600	5600	0
184	20231228	160600	156217320	5600	5600	5600	5600	0
185	20231228	160500	156217320	5600	5600	5600	5600	0
186	20231228	160400	156217320	5600	5600	5600	5600	0
187	20231228	160300	156217320	5600	5600	5600	5600	0
188	20231228	160200	156217320	5600	5600	5600	5600	0
189	20231228	160100	156217320	5600	5600	5600	5600	0
190	20231228	160000	156217320	5600	5600	5600	5600	0
191	20231228	155900	156217320	5600	5600	5600	5600	0
192	20231228	155800	156217320	5600	5600	5600	5600	0
193	20231228	155700	156217320	5600	5600	5600	5600	0
194	20231228	155600	156217320	5600	5600	5600	5600	0
195	20231228	155500	156217320	5600	5600	5600	5600	0
196	20231228	155400	156217320	5600	5600	5600	5600	0
197	20231228	155300	156217320	5600	5600	5600	5600	0
198	20231228	155200	156217320	5600	5600	5600	5600	0
199	20231228	155100	156217320	5600	5600	5600	5600	0
200	20231228	155000	156217320	5600	5600	5600	5600	0
201	20231228	154900	156217320	5600	5600	5600	5600	0
202	20231228	154800	156217320	5600	5600	5600	5600	0
203	20231228	154700	156217320	5600	5600	5600	5600	0
204	20231228	154600	156217320	5600	5600	5600	5600	0
205	20231228	154500	156217320	5600	5600	5600	5600	0
206	20231228	154400	156217320	5600	5600	5600	5600	0
207	20231228	154300	156217320	5600	5600	5600	5600	0
208	20231228	154200	156217320	5600	5600	5600	5600	0
209	20231228	154100	156217320	5600	5600	5600	5600	0
210	20231228	154000	156217320	5600	5600	5600	5600	0
211	20231228	153900	156217320	5600	5600	5600	5600	0
212	20231228	153800	156217320	5600	5600	5600	5600	1960
213	20231228	153700	156217320	5600	5600	5600	5600	0
214	20231228	153600	156217320	5600	5600	5600	5600	0
215	20231228	153500	156217320	5600	5600	5600	5600	0
216	20231228	153400	156217320	5600	5600	5600	5600	0
217	20231228	153300	156217320	5600	5600	5600	5600	0
218	20231228	153200	156217320	5600	5600	5600	5600	0
219	20231228	153100	156217320	5600	5600	5600	5600	0
220	20231228	153000	156217320	5600	5600	5600	5600	1960
221	20231228	152900	145241320	5650	5650	5650	5650	0
222	20231228	152800	145241320	5650	5650	5650	5650	0
223	20231228	152700	145241320	5650	5650	5650	5650	0
224	20231228	152600	145241320	5650	5650	5650	5650	0
225	20231228	152500	145241320	5650	5650	5650	5650	0
226	20231228	152400	145241320	5650	5650	5650	5650	0
227	20231228	152300	145241320	5650	5650	5650	5650	0
228	20231228	152200	145241320	5650	5650	5650	5650	0
229	20231228	152100	145241320	5650	5650	5650	5650	0
230	20231228	152000	145241320	5650	5650	5650	5650	0
231	20231228	151900	145241320	5650	5650	5650	5650	0
232	20231228	151800	145241320	5650	5650	5650	5650	156
233	20231228	151700	144359920	5600	5600	5600	5600	0
234	20231228	151600	144359920	5600	5650	5650	5600	3034
235	20231228	151500	127352130	5650	5650	5650	5650	0
236	20231228	151400	127352130	5650	5650	5650	5650	5
237	20231228	151300	127323880	5650	5650	5650	5650	2
238	20231228	151200	127312580	5650	5610	5650	5610	12
239	20231228	151100	127245180	5650	5650	5650	5650	0
240	20231228	151000	127245180	5650	5650	5650	5650	0
241	20231228	150900	127245180	5650	5650	5650	5650	0
242	20231228	150800	127245180	5650	5650	5650	5650	9
243	20231228	150700	127194330	5660	5660	5660	5660	0
244	20231228	150600	127194330	5660	5660	5660	5660	0
245	20231228	150500	127194330	5660	5660	5660	5660	0
246	20231228	150400	127194330	5660	5660	5660	5660	0
247	20231228	150300	127194330	5660	5650	5660	5650	62
248	20231228	150200	126844010	5660	5650	5660	5650	72
249	20231228	150100	126437170	5650	5650	5650	5650	20
250	20231228	150000	126324170	5650	5610	5650	5600	162
251	20231228	145900	125415480	5610	5610	5610	5610	0
252	20231228	145800	125415480	5610	5610	5610	5610	0
253	20231228	145700	125415480	5610	5660	5660	5610	81
254	20231228	145600	124957070	5660	5660	5660	5660	100
255	20231228	145500	124391070	5660	5660	5660	5660	0
256	20231228	145400	124391070	5660	5640	5660	5640	1098
257	20231228	145300	118198330	5640	5640	5640	5640	0
258	20231228	145200	118198330	5640	5640	5640	5640	0
259	20231228	145100	118198330	5640	5640	5640	5640	0
260	20231228	145000	118198330	5640	5630	5640	5630	466
261	20231228	144900	115574730	5620	5620	5620	5620	769
262	20231228	144800	111252950	5620	5620	5620	5620	6
263	20231228	144700	111219230	5620	5620	5620	5620	0
264	20231228	144600	111219230	5620	5620	5620	5620	0
265	20231228	144500	111219230	5620	5620	5620	5620	0
266	20231228	144400	111219230	5620	5620	5620	5620	0
267	20231228	144300	111219230	5620	5620	5620	5620	0
268	20231228	144200	111219230	5620	5620	5620	5620	0
269	20231228	144100	111219230	5620	5620	5620	5620	0
270	20231228	144000	111219230	5620	5620	5620	5620	0
271	20231228	143900	111219230	5620	5620	5620	5620	2
272	20231228	143800	111207990	5600	5610	5610	5600	651
273	20231228	143700	107561700	5630	5630	5630	5630	0
274	20231228	143600	107561700	5630	5630	5630	5630	0
275	20231228	143500	107561700	5630	5630	5630	5630	0
276	20231228	143400	107561700	5630	5630	5630	5630	0
277	20231228	143300	107561700	5630	5630	5630	5630	0
278	20231228	143200	107561700	5630	5630	5630	5630	0
279	20231228	143100	107561700	5630	5610	5630	5610	683
280	20231228	143000	103730030	5630	5630	5630	5630	0
281	20231228	142900	103730030	5630	5630	5630	5630	0
282	20231228	142800	103730030	5630	5630	5630	5630	0
283	20231228	142700	103730030	5630	5630	5630	5630	0
284	20231228	142600	103730030	5630	5620	5630	5620	5
285	20231228	142500	103701910	5630	5630	5630	5630	0
286	20231228	142400	103701910	5630	5630	5630	5630	0
287	20231228	142300	103701910	5630	5630	5630	5630	0
288	20231228	142200	103701910	5630	5630	5630	5630	0
289	20231228	142100	103701910	5630	5630	5630	5630	172
290	20231228	142000	102733550	5630	5630	5630	5630	0
291	20231228	141900	102733550	5630	5630	5630	5630	0
292	20231228	141800	102733550	5630	5630	5630	5630	0
293	20231228	141700	102733550	5630	5630	5630	5630	0
294	20231228	141600	102733550	5630	5630	5630	5630	0
295	20231228	141500	102733550	5630	5630	5630	5630	0
296	20231228	141400	102733550	5630	5630	5630	5630	0
297	20231228	141300	102733550	5630	5630	5630	5630	0
298	20231228	141200	102733550	5630	5630	5630	5630	10
299	20231228	141100	102677250	5630	5630	5630	5630	0
300	20231228	141000	102677250	5630	5630	5630	5630	0
301	20231228	140900	102677250	5630	5630	5630	5630	10
302	20231228	140800	102620950	5630	5630	5630	5630	0
303	20231228	140700	102620950	5630	5630	5630	5630	0
304	20231228	140600	102620950	5630	5630	5630	5630	1
305	20231228	140500	102615320	5640	5640	5640	5640	0
306	20231228	140400	102615320	5640	5640	5640	5640	0
307	20231228	140300	102615320	5640	5640	5640	5640	0
308	20231228	140200	102615320	5640	5640	5640	5640	0
309	20231228	140100	102615320	5640	5640	5640	5640	0
310	20231228	140000	102615320	5640	5640	5640	5640	1
311	20231228	135900	102609680	5650	5650	5650	5650	0
312	20231228	135800	102609680	5650	5650	5650	5650	0
313	20231228	135700	102609680	5650	5650	5650	5650	0
314	20231228	135600	102609680	5650	5650	5650	5650	0
315	20231228	135500	102609680	5650	5650	5650	5650	0
316	20231228	135400	102609680	5650	5650	5650	5650	0
317	20231228	135300	102609680	5650	5650	5650	5650	0
318	20231228	135200	102609680	5650	5650	5650	5650	0
319	20231228	135100	102609680	5650	5650	5650	5650	0
320	20231228	135000	102609680	5650	5650	5650	5650	0
321	20231228	134900	102609680	5650	5650	5650	5650	0
322	20231228	134800	102609680	5650	5650	5650	5650	0
323	20231228	134700	102609680	5650	5650	5650	5650	0
324	20231228	134600	102609680	5650	5650	5650	5650	0
325	20231228	134500	102609680	5650	5650	5650	5650	0
326	20231228	134400	102609680	5650	5650	5650	5650	0
327	20231228	134300	102609680	5650	5630	5650	5630	500
328	20231228	134200	99788340	5640	5640	5640	5640	0
329	20231228	134100	99788340	5640	5640	5640	5640	0
330	20231228	134000	99788340	5640	5640	5640	5640	0
331	20231228	133900	99788340	5640	5640	5640	5640	0
332	20231228	133800	99788340	5640	5640	5640	5640	0
333	20231228	133700	99788340	5640	5640	5640	5640	0
334	20231228	133600	99788340	5640	5640	5640	5640	0
335	20231228	133500	99788340	5640	5640	5640	5640	0
336	20231228	133400	99788340	5640	5630	5640	5630	12
337	20231228	133300	99720760	5590	5630	5640	5590	902
338	20231228	133200	94643480	5620	5620	5620	5620	100
339	20231228	133100	94081480	5630	5630	5630	5630	0
340	20231228	133000	94081480	5630	5630	5630	5630	0
341	20231228	132900	94081480	5630	5630	5630	5630	0
342	20231228	132800	94081480	5630	5630	5630	5630	297
343	20231228	132700	92409370	5630	5630	5630	5630	0
344	20231228	132600	92409370	5630	5630	5630	5630	0
345	20231228	132500	92409370	5630	5630	5630	5630	0
346	20231228	132400	92409370	5630	5630	5630	5630	0
347	20231228	132300	92409370	5630	5630	5630	5630	0
348	20231228	132200	92409370	5630	5630	5630	5630	0
349	20231228	132100	92409370	5630	5630	5630	5630	0
350	20231228	132000	92409370	5630	5630	5630	5630	0
351	20231228	131900	92409370	5630	5630	5630	5630	0
352	20231228	131800	92409370	5630	5630	5630	5630	0
353	20231228	131700	92409370	5630	5630	5630	5630	0
354	20231228	131600	92409370	5630	5630	5630	5630	0
355	20231228	131500	92409370	5630	5630	5630	5630	370
356	20231228	131400	90326270	5630	5630	5630	5630	0
357	20231228	131300	90326270	5630	5630	5630	5630	53
358	20231228	131200	90027880	5630	5630	5630	5630	1
359	20231228	131100	90022250	5600	5600	5600	5600	146
360	20231228	131000	89204650	5600	5600	5600	5600	10
361	20231228	130900	89148650	5630	5630	5630	5630	0
362	20231228	130800	89148650	5630	5630	5630	5630	0
363	20231228	130700	89148650	5630	5630	5630	5630	0
364	20231228	130600	89148650	5630	5630	5630	5630	0
365	20231228	130500	89148650	5630	5630	5630	5630	5
366	20231228	130400	89120500	5640	5640	5640	5640	0
367	20231228	130300	89120500	5640	5640	5640	5640	0
368	20231228	130200	89120500	5640	5640	5640	5640	0
369	20231228	130100	89120500	5640	5640	5640	5640	0
370	20231228	130000	89120500	5640	5640	5640	5640	0
371	20231228	125900	89120500	5640	5640	5640	5640	0
372	20231228	125800	89120500	5640	5640	5640	5640	0
373	20231228	125700	89120500	5640	5640	5640	5640	0
374	20231228	125600	89120500	5640	5640	5640	5640	0
375	20231228	125500	89120500	5640	5640	5640	5640	0
376	20231228	125400	89120500	5640	5640	5640	5640	0
377	20231228	125300	89120500	5640	5640	5640	5640	0
378	20231228	125200	89120500	5640	5640	5640	5640	20
379	20231228	125100	89007700	5650	5650	5650	5650	0
380	20231228	125000	89007700	5650	5650	5650	5650	0
381	20231228	124900	89007700	5650	5650	5650	5650	0
382	20231228	124800	89007700	5650	5650	5650	5650	0
383	20231228	124700	89007700	5650	5650	5650	5650	0
384	20231228	124600	89007700	5650	5650	5650	5650	0
385	20231228	124500	89007700	5650	5650	5650	5650	0
386	20231228	124400	89007700	5650	5650	5650	5650	0
387	20231228	124300	89007700	5650	5650	5650	5650	0
388	20231228	124200	89007700	5650	5650	5650	5650	10
389	20231228	124100	88951200	5650	5650	5650	5650	1
390	20231228	124000	88945550	5660	5660	5660	5660	0
391	20231228	123900	88945550	5660	5660	5660	5660	19
392	20231228	123800	88838010	5660	5660	5660	5660	0
393	20231228	123700	88838010	5660	5660	5660	5660	0
394	20231228	123600	88838010	5660	5660	5660	5660	2
395	20231228	123500	88826690	5660	5660	5660	5660	0
396	20231228	123400	88826690	5660	5650	5660	5650	2
397	20231228	123300	88815380	5660	5660	5660	5660	0
398	20231228	123200	88815380	5660	5660	5660	5660	0
399	20231228	123100	88815380	5660	5660	5660	5660	0
400	20231228	123000	88815380	5660	5660	5660	5660	0
401	20231228	122900	88815380	5660	5660	5660	5660	0
402	20231228	122800	88815380	5660	5660	5660	5660	0
403	20231228	122700	88815380	5660	5640	5660	5640	61
404	20231228	122600	88471010	5640	5640	5640	5640	500
405	20231228	122500	85651010	5640	5640	5640	5640	0
406	20231228	122400	85651010	5640	5640	5640	5640	0
407	20231228	122300	85651010	5640	5640	5640	5640	0
408	20231228	122200	85651010	5640	5640	5640	5640	0
409	20231228	122100	85651010	5640	5640	5640	5640	0
410	20231228	122000	85651010	5640	5640	5640	5640	0
411	20231228	121900	85651010	5640	5640	5640	5640	0
412	20231228	121800	85651010	5640	5640	5640	5640	0
413	20231228	121700	85651010	5640	5640	5640	5640	0
414	20231228	121600	85651010	5640	5640	5640	5640	0
415	20231228	121500	85651010	5640	5640	5640	5640	0
416	20231228	121400	85651010	5640	5640	5640	5640	0
417	20231228	121300	85651010	5640	5640	5640	5640	0
418	20231228	121200	85651010	5640	5640	5640	5640	0
419	20231228	121100	85651010	5640	5640	5640	5640	0
420	20231228	121000	85651010	5640	5600	5640	5600	233
421	20231228	120900	84346170	5600	5610	5610	5600	1768
422	20231228	120800	74445350	5650	5650	5650	5650	0
423	20231228	120700	74445350	5650	5650	5650	5650	0
424	20231228	120600	74445350	5650	5650	5650	5650	0
425	20231228	120500	74445350	5650	5650	5650	5650	400
426	20231228	120400	72185350	5650	5650	5650	5650	0
427	20231228	120300	72185350	5650	5650	5650	5650	1
428	20231228	120200	72179700	5650	5650	5650	5650	0
429	20231228	120100	72179700	5650	5650	5650	5650	0
430	20231228	120000	72179700	5650	5650	5650	5650	2
431	20231228	115900	72168400	5650	5650	5650	5650	0
432	20231228	115800	72168400	5650	5650	5650	5650	0
433	20231228	115700	72168400	5650	5650	5650	5650	0
434	20231228	115600	72168400	5650	5650	5650	5650	0
435	20231228	115500	72168400	5650	5650	5650	5650	0
436	20231228	115400	72168400	5650	5650	5650	5650	0
437	20231228	115300	72168400	5650	5650	5650	5650	0
438	20231228	115200	72168400	5650	5650	5650	5650	500
439	20231228	115100	69343400	5650	5650	5650	5650	0
440	20231228	115000	69343400	5650	5650	5650	5650	0
441	20231228	114900	69343400	5650	5650	5650	5650	1
442	20231228	114800	69337750	5650	5650	5650	5650	0
443	20231228	114700	69337750	5650	5650	5650	5650	0
444	20231228	114600	69337750	5650	5650	5650	5650	0
445	20231228	114500	69337750	5650	5650	5650	5650	0
446	20231228	114400	69337750	5650	5650	5650	5650	0
447	20231228	114300	69337750	5650	5650	5650	5650	2
448	20231228	114200	69326450	5640	5640	5640	5640	0
449	20231228	114100	69326450	5640	5640	5640	5640	0
450	20231228	114000	69326450	5640	5640	5640	5640	0
451	20231228	113900	69326450	5640	5630	5640	5630	607
452	20231228	113800	65904690	5640	5640	5640	5640	0
453	20231228	113700	65904690	5640	5640	5640	5640	0
454	20231228	113600	65904690	5640	5640	5640	5640	0
455	20231228	113500	65904690	5640	5640	5640	5640	0
456	20231228	113400	65904690	5640	5640	5640	5640	0
457	20231228	113300	65904690	5640	5640	5640	5640	0
458	20231228	113200	65904690	5640	5640	5640	5640	0
459	20231228	113100	65904690	5640	5640	5640	5640	0
460	20231228	113000	65904690	5640	5640	5640	5640	0
461	20231228	112900	65904690	5640	5640	5640	5640	0
462	20231228	112800	65904690	5640	5640	5640	5640	0
463	20231228	112700	65904690	5640	5640	5640	5640	0
464	20231228	112600	65904690	5640	5640	5640	5640	0
465	20231228	112500	65904690	5640	5640	5640	5640	0
466	20231228	112400	65904690	5640	5640	5640	5640	0
467	20231228	112300	65904690	5640	5640	5640	5640	0
468	20231228	112200	65904690	5640	5640	5640	5640	0
469	20231228	112100	65904690	5640	5640	5640	5640	0
470	20231228	112000	65904690	5640	5640	5640	5640	0
471	20231228	111900	65904690	5640	5640	5640	5640	0
472	20231228	111800	65904690	5640	5640	5640	5640	0
473	20231228	111700	65904690	5640	5640	5640	5640	0
474	20231228	111600	65904690	5640	5640	5640	5640	0
475	20231228	111500	65904690	5640	5640	5640	5640	0
476	20231228	111400	65904690	5640	5640	5640	5640	0
477	20231228	111300	65904690	5640	5640	5640	5640	0
478	20231228	111200	65904690	5640	5640	5640	5640	0
479	20231228	111100	65904690	5640	5640	5640	5640	0
480	20231228	111000	65904690	5640	5640	5640	5640	0
481	20231228	110900	65904690	5640	5640	5640	5640	0
482	20231228	110800	65904690	5640	5640	5640	5640	0
483	20231228	110700	65904690	5640	5630	5640	5630	9
484	20231228	110600	65854010	5590	5620	5620	5590	1062
485	20231228	110500	59917280	5640	5640	5640	5640	0
486	20231228	110400	59917280	5640	5640	5640	5640	0
487	20231228	110300	59917280	5640	5620	5640	5620	82
488	20231228	110200	59456400	5630	5630	5630	5630	2
489	20231228	110100	59445140	5650	5650	5650	5650	3
490	20231228	110000	59428190	5630	5640	5640	5630	4
491	20231228	105900	59405660	5630	5630	5630	5630	50
492	20231228	105800	59124160	5640	5630	5640	5630	280
493	20231228	105700	57547700	5620	5590	5620	5590	644
494	20231228	105600	53938790	5590	5590	5590	5590	0
495	20231228	105500	53938790	5590	5590	5590	5590	0
496	20231228	105400	53938790	5590	5590	5590	5590	0
497	20231228	105300	53938790	5590	5590	5590	5590	0
498	20231228	105200	53938790	5590	5590	5590	5590	0
499	20231228	105100	53938790	5590	5590	5590	5590	0
500	20231228	105000	53938790	5590	5590	5590	5590	2
501	20231228	104900	53927610	5560	5560	5560	5560	0
502	20231228	104800	53927610	5560	5560	5560	5560	0
503	20231228	104700	53927610	5560	5560	5560	5560	0
504	20231228	104600	53927610	5560	5560	5560	5560	10
505	20231228	104500	53872010	5560	5560	5560	5560	0
506	20231228	104400	53872010	5560	5560	5560	5560	4
507	20231228	104300	53849770	5550	5550	5550	5550	0
508	20231228	104200	53849770	5550	5550	5550	5550	0
509	20231228	104100	53849770	5550	5550	5550	5550	0
510	20231228	104000	53849770	5550	5550	5550	5550	0
511	20231228	103900	53849770	5550	5550	5550	5550	0
512	20231228	103800	53849770	5550	5550	5550	5550	0
513	20231228	103700	53849770	5550	5550	5550	5550	0
514	20231228	103600	53849770	5550	5550	5550	5550	4257
515	20231228	103500	30223420	5550	5550	5550	5550	0
516	20231228	103400	30223420	5550	5550	5550	5550	0
517	20231228	103300	30223420	5550	5550	5550	5550	0
518	20231228	103200	30223420	5550	5550	5550	5550	0
519	20231228	103100	30223420	5550	5550	5550	5550	0
520	20231228	103000	30223420	5550	5550	5550	5550	0
521	20231228	102900	30223420	5550	5550	5550	5550	0
522	20231228	102800	30223420	5550	5550	5550	5550	0
523	20231228	102700	30223420	5550	5550	5550	5550	1
524	20231228	102600	30217870	5590	5590	5590	5590	0
525	20231228	102500	30217870	5590	5590	5590	5590	0
526	20231228	102400	30217870	5590	5590	5590	5590	0
527	20231228	102300	30217870	5590	5590	5590	5590	0
528	20231228	102200	30217870	5590	5590	5590	5590	27
529	20231228	102100	30066940	5590	5590	5590	5590	4
530	20231228	102000	30044580	5590	5590	5590	5590	2
531	20231228	101900	30033400	5550	5550	5550	5550	10
532	20231228	101800	29977900	5590	5590	5590	5590	0
533	20231228	101700	29977900	5590	5590	5590	5590	0
534	20231228	101600	29977900	5590	5590	5590	5590	0
535	20231228	101500	29977900	5590	5590	5590	5590	0
536	20231228	101400	29977900	5590	5580	5590	5580	5
537	20231228	101300	29949980	5550	5580	5590	5550	21
538	20231228	101200	29832810	5550	5550	5550	5550	10
539	20231228	101100	29777310	5590	5590	5590	5590	0
540	20231228	101000	29777310	5590	5540	5590	5540	34
541	20231228	100900	29588860	5540	5540	5540	5540	0
542	20231228	100800	29588860	5540	5540	5540	5540	0
543	20231228	100700	29588860	5540	5540	5540	5540	100
544	20231228	100600	29034860	5570	5570	5570	5570	39
545	20231228	100500	28817630	5570	5570	5570	5570	0
546	20231228	100400	28817630	5570	5570	5570	5570	1
547	20231228	100300	28812060	5530	5530	5530	5530	0
548	20231228	100200	28812060	5530	5530	5530	5530	0
549	20231228	100100	28812060	5530	5530	5530	5530	99
550	20231228	100000	28264590	5520	5520	5520	5520	0
551	20231228	095900	28264590	5520	5520	5520	5520	0
552	20231228	095800	28264590	5520	5520	5520	5520	0
553	20231228	095700	28264590	5520	5520	5520	5520	0
554	20231228	095600	28264590	5520	5520	5520	5520	0
555	20231228	095500	28264590	5520	5520	5520	5520	0
556	20231228	095400	28264590	5520	5520	5520	5520	0
557	20231228	095300	28264590	5520	5520	5520	5520	0
558	20231228	095200	28264590	5520	5540	5540	5520	199
559	20231228	095100	27164410	5570	5570	5570	5570	10
560	20231228	095000	27108710	5570	5570	5570	5570	0
561	20231228	094900	27108710	5570	5570	5570	5570	28
562	20231228	094800	26952750	5580	5580	5580	5580	0
563	20231228	094700	26952750	5580	5580	5580	5580	0
564	20231228	094600	26952750	5580	5580	5580	5580	0
565	20231228	094500	26952750	5580	5580	5580	5580	0
566	20231228	094400	26952750	5580	5580	5580	5580	10
567	20231228	094300	26896950	5580	5580	5580	5580	0
568	20231228	094200	26896950	5580	5580	5580	5580	3
569	20231228	094100	26880210	5580	5580	5580	5580	0
570	20231228	094000	26880210	5580	5580	5580	5580	0
571	20231228	093900	26880210	5580	5580	5580	5580	10
572	20231228	093800	26824410	5580	5580	5580	5580	2
573	20231228	093700	26813250	5580	5580	5580	5580	1
574	20231228	093600	26807670	5590	5590	5590	5590	0
575	20231228	093500	26807670	5590	5590	5590	5590	400
576	20231228	093400	24571670	5590	5590	5590	5590	500
577	20231228	093300	21776670	5600	5600	5600	5600	0
578	20231228	093200	21776670	5600	5600	5600	5600	0
579	20231228	093100	21776670	5600	5600	5600	5600	0
580	20231228	093000	21776670	5600	5600	5600	5600	0
581	20231228	092900	21776670	5600	5600	5600	5600	3
582	20231228	092800	21759870	5600	5600	5600	5600	0
583	20231228	092700	21759870	5600	5600	5600	5600	0
584	20231228	092600	21759870	5600	5600	5600	5600	0
585	20231228	092500	21759870	5600	5550	5600	5550	240
586	20231228	092400	20427770	5590	5590	5590	5590	99
587	20231228	092300	19874360	5590	5590	5590	5590	12
588	20231228	092200	19807280	5590	5590	5590	5590	0
589	20231228	092100	19807280	5590	5590	5590	5590	0
590	20231228	092000	19807280	5590	5590	5590	5590	0
591	20231228	091900	19807280	5590	5590	5590	5590	0
592	20231228	091800	19807280	5590	5590	5590	5590	0
593	20231228	091700	19807280	5590	5590	5590	5590	50
594	20231228	091600	19527780	5590	5590	5590	5590	0
595	20231228	091500	19527780	5590	5520	5590	5520	202
596	20231228	091400	18412600	5600	5600	5600	5600	0
597	20231228	091300	18412600	5600	5600	5600	5600	0
598	20231228	091200	18412600	5600	5600	5600	5600	0
599	20231228	091100	18412600	5600	5530	5600	5530	502
600	20231228	091000	15636450	5530	5550	5550	5530	677
601	20231228	090900	11892400	5610	5610	5610	5610	0
602	20231228	090800	11892400	5610	5590	5610	5590	400
603	20231228	090700	9652630	5610	5610	5610	5610	0
604	20231228	090600	9652630	5610	5610	5610	5610	0
605	20231228	090500	9652630	5610	5610	5610	5610	1
606	20231228	090400	9647020	5550	5630	5630	5550	102
607	20231228	090300	9080240	5600	5600	5600	5600	2
608	20231228	090200	9069040	5650	5650	5650	5650	0
609	20231228	090100	9069040	5650	5650	5650	5650	35
610	20231228	090000	8871290	5700	5510	5700	5510	1610