KissMeData/000430/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	183100	459704360	5100	5100	5100	5100	1141
3	20231208	183000	459704360	5100	5100	5100	5100	0
4	20231208	182900	459704360	5100	5100	5100	5100	0
5	20231208	182800	459704360	5100	5100	5100	5100	0
6	20231208	182700	459704360	5100	5100	5100	5100	0
7	20231208	182600	459704360	5100	5100	5100	5100	0
8	20231208	182500	459704360	5100	5100	5100	5100	0
9	20231208	182400	459704360	5100	5100	5100	5100	0
10	20231208	182300	459704360	5100	5100	5100	5100	0
11	20231208	182200	459704360	5100	5100	5100	5100	0
12	20231208	182100	459704360	5100	5100	5100	5100	0
13	20231208	182000	459704360	5100	5100	5100	5100	0
14	20231208	181900	459704360	5100	5100	5100	5100	0
15	20231208	181800	459704360	5100	5100	5100	5100	0
16	20231208	181700	459704360	5100	5100	5100	5100	0
17	20231208	181600	459704360	5100	5100	5100	5100	0
18	20231208	181500	459704360	5100	5100	5100	5100	0
19	20231208	181400	459704360	5100	5100	5100	5100	0
20	20231208	181300	459704360	5100	5100	5100	5100	0
21	20231208	181200	459704360	5100	5100	5100	5100	0
22	20231208	181100	459704360	5100	5100	5100	5100	0
23	20231208	181000	459704360	5100	5100	5100	5100	0
24	20231208	180900	459704360	5100	5100	5100	5100	0
25	20231208	180800	459704360	5100	5100	5100	5100	0
26	20231208	180700	459704360	5100	5100	5100	5100	0
27	20231208	180600	459704360	5100	5100	5100	5100	0
28	20231208	180500	459704360	5100	5100	5100	5100	0
29	20231208	180400	459704360	5100	5100	5100	5100	0
30	20231208	180300	459704360	5100	5100	5100	5100	0
31	20231208	180200	459704360	5100	5100	5100	5100	0
32	20231208	180100	459704360	5100	5100	5100	5100	1141
33	20231208	180000	459704360	5100	5100	5100	5100	0
34	20231208	175900	459704360	5100	5100	5100	5100	0
35	20231208	175800	459704360	5100	5100	5100	5100	0
36	20231208	175700	459704360	5100	5100	5100	5100	0
37	20231208	175600	459704360	5100	5100	5100	5100	0
38	20231208	175500	459704360	5100	5100	5100	5100	0
39	20231208	175400	459704360	5100	5100	5100	5100	0
40	20231208	175300	459704360	5100	5100	5100	5100	0
41	20231208	175200	459704360	5100	5100	5100	5100	0
42	20231208	175100	459704360	5100	5100	5100	5100	0
43	20231208	175000	459704360	5100	5100	5100	5100	0
44	20231208	174900	459704360	5100	5100	5100	5100	0
45	20231208	174800	459704360	5100	5100	5100	5100	0
46	20231208	174700	459704360	5100	5100	5100	5100	0
47	20231208	174600	459704360	5100	5100	5100	5100	0
48	20231208	174500	459704360	5100	5100	5100	5100	0
49	20231208	174400	459704360	5100	5100	5100	5100	0
50	20231208	174300	459704360	5100	5100	5100	5100	0
51	20231208	174200	459704360	5100	5100	5100	5100	0
52	20231208	174100	459704360	5100	5100	5100	5100	0
53	20231208	174000	459704360	5100	5100	5100	5100	0
54	20231208	173900	459704360	5100	5100	5100	5100	0
55	20231208	173800	459704360	5100	5100	5100	5100	0
56	20231208	173700	459704360	5100	5100	5100	5100	0
57	20231208	173600	459704360	5100	5100	5100	5100	0
58	20231208	173500	459704360	5100	5100	5100	5100	0
59	20231208	173400	459704360	5100	5100	5100	5100	0
60	20231208	173300	459704360	5100	5100	5100	5100	0
61	20231208	173200	459704360	5100	5100	5100	5100	0
62	20231208	173100	459704360	5100	5100	5100	5100	1141
63	20231208	173000	459704360	5100	5100	5100	5100	0
64	20231208	172900	459704360	5100	5100	5100	5100	0
65	20231208	172800	459704360	5100	5100	5100	5100	0
66	20231208	172700	459704360	5100	5100	5100	5100	0
67	20231208	172600	459704360	5100	5100	5100	5100	0
68	20231208	172500	459704360	5100	5100	5100	5100	0
69	20231208	172400	459704360	5100	5100	5100	5100	0
70	20231208	172300	459704360	5100	5100	5100	5100	0
71	20231208	172200	459704360	5100	5100	5100	5100	0
72	20231208	172100	459704360	5100	5100	5100	5100	0
73	20231208	172000	459704360	5100	5100	5100	5100	0
74	20231208	171900	459704360	5100	5100	5100	5100	0
75	20231208	171800	459704360	5100	5100	5100	5100	0
76	20231208	171700	459704360	5100	5100	5100	5100	0
77	20231208	171600	459704360	5100	5100	5100	5100	0
78	20231208	171500	459704360	5100	5100	5100	5100	0
79	20231208	171400	459704360	5100	5100	5100	5100	0
80	20231208	171300	459704360	5100	5100	5100	5100	0
81	20231208	171200	459704360	5100	5100	5100	5100	0
82	20231208	171100	459704360	5100	5100	5100	5100	0
83	20231208	171000	459704360	5100	5100	5100	5100	0
84	20231208	170900	459704360	5100	5100	5100	5100	0
85	20231208	170800	459704360	5100	5100	5100	5100	0
86	20231208	170700	459704360	5100	5100	5100	5100	0
87	20231208	170600	459704360	5100	5100	5100	5100	0
88	20231208	170500	459704360	5100	5100	5100	5100	0
89	20231208	170400	459704360	5100	5100	5100	5100	0
90	20231208	170300	459704360	5100	5100	5100	5100	0
91	20231208	170200	459704360	5100	5100	5100	5100	0
92	20231208	170100	459704360	5100	5100	5100	5100	1141
93	20231208	170000	459704360	5100	5100	5100	5100	0
94	20231208	165900	459704360	5100	5100	5100	5100	0
95	20231208	165800	459704360	5100	5100	5100	5100	0
96	20231208	165700	459704360	5100	5100	5100	5100	0
97	20231208	165600	459704360	5100	5100	5100	5100	0
98	20231208	165500	459704360	5100	5100	5100	5100	0
99	20231208	165400	459704360	5100	5100	5100	5100	0
100	20231208	165300	459704360	5100	5100	5100	5100	0
101	20231208	165200	459704360	5100	5100	5100	5100	0
102	20231208	165100	459704360	5100	5100	5100	5100	0
103	20231208	165000	459704360	5100	5100	5100	5100	0
104	20231208	164900	459704360	5100	5100	5100	5100	0
105	20231208	164800	459704360	5100	5100	5100	5100	0
106	20231208	164700	459704360	5100	5100	5100	5100	0
107	20231208	164600	459704360	5100	5100	5100	5100	0
108	20231208	164500	459704360	5100	5100	5100	5100	0
109	20231208	164400	459704360	5100	5100	5100	5100	0
110	20231208	164300	459704360	5100	5100	5100	5100	0
111	20231208	164200	459704360	5100	5100	5100	5100	0
112	20231208	164100	459704360	5100	5100	5100	5100	0
113	20231208	164000	459704360	5100	5100	5100	5100	0
114	20231208	163900	459704360	5100	5100	5100	5100	0
115	20231208	163800	459704360	5100	5100	5100	5100	0
116	20231208	163700	459704360	5100	5100	5100	5100	0
117	20231208	163600	459704360	5100	5100	5100	5100	0
118	20231208	163500	459704360	5100	5100	5100	5100	0
119	20231208	163400	459704360	5100	5100	5100	5100	0
120	20231208	163300	459704360	5100	5100	5100	5100	0
121	20231208	163200	459704360	5100	5100	5100	5100	0
122	20231208	163100	459704360	5100	5100	5100	5100	1141
123	20231208	163000	459704360	5100	5100	5100	5100	0
124	20231208	162900	459704360	5100	5100	5100	5100	0
125	20231208	162800	459704360	5100	5100	5100	5100	0
126	20231208	162700	459704360	5100	5100	5100	5100	0
127	20231208	162600	459704360	5100	5100	5100	5100	0
128	20231208	162500	459704360	5100	5100	5100	5100	0
129	20231208	162400	459704360	5100	5100	5100	5100	0
130	20231208	162300	459704360	5100	5100	5100	5100	0
131	20231208	162200	459704360	5100	5100	5100	5100	0
132	20231208	162100	459704360	5100	5100	5100	5100	0
133	20231208	162000	459704360	5100	5100	5100	5100	0
134	20231208	161900	459704360	5100	5100	5100	5100	0
135	20231208	161800	459704360	5100	5100	5100	5100	0
136	20231208	161700	459704360	5100	5100	5100	5100	0
137	20231208	161600	459704360	5100	5100	5100	5100	0
138	20231208	161500	459704360	5100	5100	5100	5100	0
139	20231208	161400	459704360	5100	5100	5100	5100	0
140	20231208	161300	459704360	5100	5100	5100	5100	0
141	20231208	161200	459704360	5100	5100	5100	5100	0
142	20231208	161100	459704360	5100	5100	5100	5100	0
143	20231208	161000	459704360	5100	5100	5100	5100	0
144	20231208	160900	459704360	5100	5100	5100	5100	0
145	20231208	160800	459704360	5100	5100	5100	5100	0
146	20231208	160700	459704360	5100	5100	5100	5100	0
147	20231208	160600	459704360	5100	5100	5100	5100	0
148	20231208	160500	459704360	5100	5100	5100	5100	0
149	20231208	160400	459704360	5100	5100	5100	5100	0
150	20231208	160300	459704360	5100	5100	5100	5100	0
151	20231208	160200	459704360	5100	5100	5100	5100	0
152	20231208	160100	459704360	5100	5100	5100	5100	1141
153	20231208	160000	459704360	5100	5100	5100	5100	0
154	20231208	155900	459704360	5100	5100	5100	5100	0
155	20231208	155800	459704360	5100	5100	5100	5100	0
156	20231208	155700	459704360	5100	5100	5100	5100	0
157	20231208	155600	459704360	5100	5100	5100	5100	0
158	20231208	155500	459704360	5100	5100	5100	5100	0
159	20231208	155400	459704360	5100	5100	5100	5100	0
160	20231208	155300	459704360	5100	5100	5100	5100	0
161	20231208	155200	459704360	5100	5100	5100	5100	0
162	20231208	155100	459704360	5100	5100	5100	5100	0
163	20231208	155000	459704360	5100	5100	5100	5100	0
164	20231208	154900	459704360	5100	5100	5100	5100	0
165	20231208	154800	459704360	5100	5100	5100	5100	0
166	20231208	154700	459704360	5100	5100	5100	5100	0
167	20231208	154600	459704360	5100	5100	5100	5100	0
168	20231208	154500	459704360	5100	5100	5100	5100	0
169	20231208	154400	459704360	5100	5100	5100	5100	0
170	20231208	154300	459704360	5100	5100	5100	5100	0
171	20231208	154200	459704360	5100	5100	5100	5100	0
172	20231208	154100	459704360	5100	5100	5100	5100	0
173	20231208	154000	459704360	5100	5100	5100	5100	0
174	20231208	153900	459704360	5100	5100	5100	5100	0
175	20231208	153800	459704360	5100	5100	5100	5100	0
176	20231208	153700	459704360	5100	5100	5100	5100	0
177	20231208	153600	459704360	5100	5100	5100	5100	0
178	20231208	153500	459704360	5100	5100	5100	5100	0
179	20231208	153400	459704360	5100	5100	5100	5100	0
180	20231208	153300	459704360	5100	5100	5100	5100	0
181	20231208	153200	459704360	5100	5100	5100	5100	0
182	20231208	153100	459704360	5100	5100	5100	5100	1141
183	20231208	153000	459704360	5100	5100	5100	5100	1141
184	20231208	152900	453885260	5080	5080	5080	5080	0
185	20231208	152800	453885260	5080	5080	5080	5080	0
186	20231208	152700	453885260	5080	5080	5080	5080	0
187	20231208	152600	453885260	5080	5080	5080	5080	0
188	20231208	152500	453885260	5080	5080	5080	5080	0
189	20231208	152400	453885260	5080	5080	5080	5080	0
190	20231208	152300	453885260	5080	5080	5080	5080	0
191	20231208	152200	453885260	5080	5080	5080	5080	0
192	20231208	152100	453885260	5080	5080	5080	5080	0
193	20231208	152000	453885260	5080	5080	5080	5080	0
194	20231208	151900	453885260	5080	5090	5090	5080	40
195	20231208	151800	453681750	5090	5090	5090	5090	30
196	20231208	151700	453529050	5100	5100	5100	5100	369
197	20231208	151600	451647150	5100	5110	5110	5100	5499
198	20231208	151500	423602130	5100	5100	5110	5100	184
199	20231208	151400	422663610	5100	5100	5100	5100	0
200	20231208	151300	422663610	5100	5100	5100	5100	0
201	20231208	151200	422663610	5100	5110	5110	5100	43
202	20231208	151100	422444080	5100	5100	5100	5100	729
203	20231208	151000	418726180	5110	5110	5110	5110	41
204	20231208	150900	418516670	5110	5110	5110	5110	100
205	20231208	150800	418005670	5110	5110	5110	5110	25
206	20231208	150700	417877920	5100	5100	5110	5100	1271
207	20231208	150600	411395660	5100	5090	5100	5090	562
208	20231208	150500	408531390	5100	5100	5100	5100	1099
209	20231208	150400	402926490	5100	5100	5100	5100	369
210	20231208	150300	401044590	5100	5100	5100	5100	0
211	20231208	150200	401044590	5100	5100	5100	5100	367
212	20231208	150100	399172890	5100	5100	5100	5100	372
213	20231208	150000	397275690	5090	5090	5090	5090	123
214	20231208	145900	396649620	5090	5090	5090	5090	0
215	20231208	145800	396649620	5090	5090	5090	5080	908
216	20231208	145700	392032420	5100	5100	5100	5100	3998
217	20231208	145600	371642620	5110	5110	5110	5110	140
218	20231208	145500	370927220	5110	5110	5110	5110	55
219	20231208	145400	370646170	5100	5100	5100	5100	53
220	20231208	145300	370375870	5110	5110	5110	5110	102
221	20231208	145200	369854650	5110	5110	5110	5110	11
222	20231208	145100	369798440	5110	5110	5110	5110	24
223	20231208	145000	369675800	5100	5100	5100	5100	1
224	20231208	144900	369670700	5110	5110	5110	5110	0
225	20231208	144800	369670700	5110	5110	5110	5110	33
226	20231208	144700	369502070	5110	5100	5110	5100	100
227	20231208	144600	368991570	5100	5100	5100	5100	0
228	20231208	144500	368991570	5100	5100	5100	5100	1
229	20231208	144400	368986470	5100	5100	5100	5100	10
230	20231208	144300	368935470	5110	5100	5110	5100	369
231	20231208	144200	367053560	5100	5100	5100	5100	11
232	20231208	144100	366997460	5100	5100	5100	5100	366
233	20231208	144000	365130860	5100	5100	5100	5100	779
234	20231208	143900	361157960	5100	5100	5100	5100	1
235	20231208	143800	361152860	5100	5100	5110	5100	358
236	20231208	143700	359327050	5100	5100	5100	5100	0
237	20231208	143600	359327050	5100	5100	5100	5100	366
238	20231208	143500	357460450	5100	5100	5100	5100	368
239	20231208	143400	355583650	5090	5090	5090	5090	763
240	20231208	143300	351699980	5100	5100	5100	5100	675
241	20231208	143200	348257480	5090	5090	5090	5090	194
242	20231208	143100	347270020	5090	5090	5090	5090	365
243	20231208	143000	345412170	5090	5090	5090	5090	578
244	20231208	142900	342470150	5090	5090	5090	5090	21
245	20231208	142800	342363260	5100	5090	5100	5090	713
246	20231208	142700	338730430	5100	5110	5110	5100	398
247	20231208	142600	336700510	5100	5100	5100	5100	808
248	20231208	142500	332579710	5090	5090	5090	5090	200
249	20231208	142400	331561710	5090	5090	5090	5090	1
250	20231208	142300	331556620	5090	5110	5110	5090	3736
251	20231208	142200	312502860	5110	5110	5110	5110	0
252	20231208	142100	312502860	5110	5110	5110	5110	0
253	20231208	142000	312502860	5110	5110	5110	5110	10
254	20231208	141900	312451760	5110	5110	5110	5110	41
255	20231208	141800	312242250	5120	5100	5120	5100	1566
256	20231208	141700	304251450	5100	5120	5120	5100	262
257	20231208	141600	302910430	5110	5110	5110	5110	0
258	20231208	141500	302910430	5110	5110	5110	5110	0
259	20231208	141400	302910430	5110	5120	5130	5110	15
260	20231208	141300	302833630	5130	5120	5130	5120	1309
261	20231208	141200	296130510	5120	5110	5120	5110	530
262	20231208	141100	293422100	5110	5110	5110	5110	0
263	20231208	141000	293422100	5110	5100	5110	5100	134
264	20231208	140900	292738500	5100	5100	5100	5100	254
265	20231208	140800	291443100	5100	5100	5100	5100	753
266	20231208	140700	287602800	5120	5110	5120	5110	100
267	20231208	140600	287091650	5110	5090	5110	5090	1708
268	20231208	140500	278383950	5100	5100	5100	5100	30
269	20231208	140400	278230950	5090	5080	5090	5070	1659
270	20231208	140300	269798130	5070	5060	5070	5060	1343
271	20231208	140200	262992620	5060	5060	5060	5060	100
272	20231208	140100	262486620	5060	5060	5060	5060	615
273	20231208	140000	259374720	5060	5060	5060	5060	364
274	20231208	135900	257532880	5060	5060	5060	5060	0
275	20231208	135800	257532880	5060	5050	5060	5050	339
276	20231208	135700	255818660	5050	5050	5050	5030	314
277	20231208	135600	254237880	5050	5050	5050	5050	0
278	20231208	135500	254237880	5050	5050	5050	5050	575
279	20231208	135400	251334130	5050	5050	5050	5050	435
280	20231208	135300	249137380	5030	5030	5030	5030	200
281	20231208	135200	248131380	5030	5030	5030	5030	363
282	20231208	135100	246305490	5050	5050	5050	5050	10
283	20231208	135000	246254990	5050	5050	5050	5050	0
284	20231208	134900	246254990	5050	5050	5050	5050	0
285	20231208	134800	246254990	5050	5050	5050	5050	0
286	20231208	134700	246254990	5050	5050	5050	5050	570
287	20231208	134600	243376490	5060	5060	5060	5060	0
288	20231208	134500	243376490	5060	5050	5060	5050	497
289	20231208	134400	240865980	5040	5040	5040	5040	50
290	20231208	134300	240613980	5040	5040	5040	5040	116
291	20231208	134200	240029340	5030	5030	5030	5030	0
292	20231208	134100	240029340	5030	5030	5030	5030	200
293	20231208	134000	239023340	5030	5030	5030	5030	1300
294	20231208	133900	232484340	5020	5020	5020	5020	18
295	20231208	133800	232393980	5010	5010	5010	5010	0
296	20231208	133700	232393980	5010	5010	5010	5010	0
297	20231208	133600	232393980	5010	5010	5010	5010	197
298	20231208	133500	231407010	5010	5010	5010	5010	0
299	20231208	133400	231407010	5010	5010	5010	5010	0
300	20231208	133300	231407010	5010	5010	5010	5010	1
301	20231208	133200	231402000	5000	5000	5000	5000	0
302	20231208	133100	231402000	5000	5000	5000	5000	1
303	20231208	133000	231397000	5020	5020	5020	5020	100
304	20231208	132900	230895000	5020	5020	5020	5020	0
305	20231208	132800	230895000	5020	5020	5020	5020	100
306	20231208	132700	230393000	5020	5020	5020	5020	706
307	20231208	132600	226848880	5020	5020	5020	5020	0
308	20231208	132500	226848880	5020	5020	5020	5020	454
309	20231208	132400	224569800	5020	5020	5020	5020	100
310	20231208	132300	224067800	5020	5020	5020	5020	200
311	20231208	132200	223063800	5020	5020	5020	5020	1
312	20231208	132100	223058780	5020	5020	5020	5020	0
313	20231208	132000	223058780	5020	5020	5020	5020	1284
314	20231208	131900	216613100	5030	5030	5030	5030	0
315	20231208	131800	216613100	5030	5030	5030	5030	0
316	20231208	131700	216613100	5030	5030	5030	5030	18
317	20231208	131600	216522560	5030	5030	5030	5030	0
318	20231208	131500	216522560	5030	5030	5030	5030	12
319	20231208	131400	216462200	5030	5030	5030	5030	0
320	20231208	131300	216462200	5030	5030	5030	5030	0
321	20231208	131200	216462200	5030	5030	5030	5030	0
322	20231208	131100	216462200	5030	5030	5030	5030	7
323	20231208	131000	216426990	5030	5030	5030	5030	0
324	20231208	130900	216426990	5030	5030	5030	5030	360
325	20231208	130800	214616190	5000	5000	5000	5000	0
326	20231208	130700	214616190	5000	5020	5020	5000	3600
327	20231208	130600	196602700	5020	5020	5020	5020	500
328	20231208	130500	194092700	5020	5020	5020	5020	0
329	20231208	130400	194092700	5020	5020	5020	5020	1
330	20231208	130300	194087680	5030	5030	5030	5030	0
331	20231208	130200	194087680	5030	5030	5030	5030	0
332	20231208	130100	194087680	5030	5030	5030	5030	0
333	20231208	130000	194087680	5030	5030	5030	5030	0
334	20231208	125900	194087680	5030	5030	5030	5030	0
335	20231208	125800	194087680	5030	5030	5030	5030	0
336	20231208	125700	194087680	5030	5030	5030	5030	0
337	20231208	125600	194087680	5030	5030	5030	5030	0
338	20231208	125500	194087680	5030	5030	5030	5030	30
339	20231208	125400	193936780	5030	5030	5030	5030	113
340	20231208	125300	193368390	5020	5020	5020	5020	0
341	20231208	125200	193368390	5020	5020	5020	5020	97
342	20231208	125100	192881450	5020	5020	5020	5020	0
343	20231208	125000	192881450	5020	5020	5020	5020	116
344	20231208	124900	192299130	5010	5010	5010	5010	0
345	20231208	124800	192299130	5010	5010	5010	5010	0
346	20231208	124700	192299130	5010	5010	5010	5010	517
347	20231208	124600	189708960	5020	5020	5020	5020	1215
348	20231208	124500	183609660	5020	5020	5020	5020	100
349	20231208	124400	183107660	5030	5030	5030	5030	0
350	20231208	124300	183107660	5030	5030	5030	5030	0
351	20231208	124200	183107660	5030	5030	5030	5030	2
352	20231208	124100	183097600	5020	5030	5030	5020	55
353	20231208	124000	182821330	5020	5020	5020	5020	8
354	20231208	123900	182781170	5020	5020	5020	5020	0
355	20231208	123800	182781170	5020	5020	5020	5020	150
356	20231208	123700	182028170	5030	5030	5030	5030	305
357	20231208	123600	180494020	5030	5030	5030	5030	0
358	20231208	123500	180494020	5030	5030	5030	5030	0
359	20231208	123400	180494020	5030	5030	5030	5030	30
360	20231208	123300	180343120	5040	5040	5040	5040	0
361	20231208	123200	180343120	5040	5040	5040	5040	0
362	20231208	123100	180343120	5040	5040	5040	5040	19
363	20231208	123000	180247360	5030	5030	5030	5030	100
364	20231208	122900	179744360	5030	5030	5030	5030	15
365	20231208	122800	179668910	5030	5030	5030	5030	0
366	20231208	122700	179668910	5030	5030	5030	5030	0
367	20231208	122600	179668910	5030	5030	5030	5030	0
368	20231208	122500	179668910	5030	5030	5030	5030	0
369	20231208	122400	179668910	5030	5030	5030	5030	0
370	20231208	122300	179668910	5030	5030	5030	5030	260
371	20231208	122200	178361110	5040	5040	5040	5040	0
372	20231208	122100	178361110	5040	5040	5040	5040	20
373	20231208	122000	178260310	5040	5040	5040	5040	439
374	20231208	121900	176047750	5050	5050	5050	5050	66
375	20231208	121800	175714450	5050	5050	5050	5050	0
376	20231208	121700	175714450	5050	5050	5050	5050	0
377	20231208	121600	175714450	5050	5050	5050	5050	0
378	20231208	121500	175714450	5050	5050	5050	5050	3
379	20231208	121400	175699300	5050	5050	5050	5050	19
380	20231208	121300	175603350	5050	5050	5050	5050	0
381	20231208	121200	175603350	5050	5050	5050	5050	63
382	20231208	121100	175285200	5050	5050	5050	5050	42
383	20231208	121000	175073100	5050	5040	5050	5040	6
384	20231208	120900	175042840	5040	5040	5040	5040	0
385	20231208	120800	175042840	5040	5040	5040	5040	0
386	20231208	120700	175042840	5040	5040	5040	5040	0
387	20231208	120600	175042840	5040	5040	5040	5040	0
388	20231208	120500	175042840	5040	5040	5040	5040	0
389	20231208	120400	175042840	5040	5040	5040	5040	0
390	20231208	120300	175042840	5040	5040	5040	5040	2
391	20231208	120200	175032760	5040	5040	5040	5040	607
392	20231208	120100	171973480	5050	5050	5050	5050	0
393	20231208	120000	171973480	5050	5050	5050	5050	0
394	20231208	115900	171973480	5050	5050	5050	5050	0
395	20231208	115800	171973480	5050	5050	5050	5050	192
396	20231208	115700	171003880	5060	5060	5060	5060	0
397	20231208	115600	171003880	5060	5060	5060	5060	30
398	20231208	115500	170852080	5060	5060	5060	5060	0
399	20231208	115400	170852080	5060	5060	5060	5060	0
400	20231208	115300	170852080	5060	5060	5060	5060	0
401	20231208	115200	170852080	5060	5050	5060	5050	9
402	20231208	115100	170806590	5050	5050	5050	5050	53
403	20231208	115000	170538940	5050	5050	5050	5050	277
404	20231208	114900	169140090	5060	5060	5060	5060	0
405	20231208	114800	169140090	5060	5060	5060	5060	0
406	20231208	114700	169140090	5060	5060	5060	5060	0
407	20231208	114600	169140090	5060	5050	5060	5050	312
408	20231208	114500	167564370	5050	5050	5050	5050	10
409	20231208	114400	167513870	5050	5050	5050	5050	200
410	20231208	114300	166503870	5050	5050	5050	5050	0
411	20231208	114200	166503870	5050	5050	5050	5050	0
412	20231208	114100	166503870	5050	5050	5050	5050	0
413	20231208	114000	166503870	5050	5050	5050	5050	0
414	20231208	113900	166503870	5050	5050	5050	5050	0
415	20231208	113800	166503870	5050	5050	5050	5050	0
416	20231208	113700	166503870	5050	5030	5050	5030	1108
417	20231208	113600	160910470	5040	5040	5040	5040	1
418	20231208	113500	160905430	5040	5050	5050	5040	54
419	20231208	113400	160632850	5050	5050	5050	5050	2
420	20231208	113300	160622750	5060	5060	5060	5060	1
421	20231208	113200	160617690	5030	5030	5030	5030	0
422	20231208	113100	160617690	5030	5030	5030	5030	0
423	20231208	113000	160617690	5030	5030	5030	5030	0
424	20231208	112900	160617690	5030	5030	5030	5030	0
425	20231208	112800	160617690	5030	5030	5030	5030	5
426	20231208	112700	160592540	5060	5060	5060	5060	2
427	20231208	112600	160582420	5030	5030	5030	5030	0
428	20231208	112500	160582420	5030	5050	5050	5030	1762
429	20231208	112400	151698260	5050	5050	5050	5050	0
430	20231208	112300	151698260	5050	5050	5050	5050	0
431	20231208	112200	151698260	5050	5050	5050	5050	41
432	20231208	112100	151491210	5040	5040	5040	5040	9
433	20231208	112000	151445850	5050	5050	5050	5050	0
434	20231208	111900	151445850	5050	5050	5050	5050	0
435	20231208	111800	151445850	5050	5040	5050	5040	558
436	20231208	111700	148632510	5050	5050	5050	5050	308
437	20231208	111600	147077110	5050	5050	5060	5050	567
438	20231208	111500	144213740	5060	5060	5060	5060	0
439	20231208	111400	144213740	5060	5060	5060	5060	0
440	20231208	111300	144213740	5060	5050	5060	5050	1080
441	20231208	111200	138759720	5060	5050	5060	5050	173
442	20231208	111100	137885940	5050	5050	5050	5050	1
443	20231208	111000	137880890	5050	5050	5050	5050	0
444	20231208	110900	137880890	5050	5050	5050	5050	0
445	20231208	110800	137880890	5050	5050	5050	5050	0
446	20231208	110700	137880890	5050	5050	5050	5050	0
447	20231208	110600	137880890	5050	5050	5050	5050	0
448	20231208	110500	137880890	5050	5050	5050	5050	1002
449	20231208	110400	132820790	5040	5040	5040	5040	32
450	20231208	110300	132659510	5050	5050	5050	5050	50
451	20231208	110200	132407010	5040	5040	5040	5040	150
452	20231208	110100	131651010	5050	5040	5050	5040	602
453	20231208	110000	128616910	5050	5040	5050	5040	53
454	20231208	105900	128349770	5050	5050	5050	5050	500
455	20231208	105800	125824770	5060	5060	5060	5060	0
456	20231208	105700	125824770	5060	5060	5060	5060	149
457	20231208	105600	125070830	5060	5060	5060	5060	22
458	20231208	105500	124959510	5060	5060	5060	5060	16
459	20231208	105400	124878550	5060	5060	5060	5060	0
460	20231208	105300	124878550	5060	5060	5060	5060	117
461	20231208	105200	124286530	5060	5060	5060	5060	0
462	20231208	105100	124286530	5060	5060	5060	5060	135
463	20231208	105000	123603430	5060	5060	5060	5060	1430
464	20231208	104900	116367630	5050	5050	5050	5050	26
465	20231208	104800	116236330	5050	5050	5050	5050	0
466	20231208	104700	116236330	5050	5050	5050	5050	550
467	20231208	104600	113458830	5050	5050	5050	5050	24
468	20231208	104500	113337630	5040	5040	5040	5040	1755
469	20231208	104400	104492430	5040	5040	5040	5030	198
470	20231208	104300	103496270	5030	5030	5030	5030	124
471	20231208	104200	102872550	5030	5030	5030	5030	100
472	20231208	104100	102369550	5030	5030	5030	5030	150
473	20231208	104000	101615050	5030	5030	5030	5030	0
474	20231208	103900	101615050	5030	5030	5030	5030	64
475	20231208	103800	101293130	5030	5030	5030	5020	358
476	20231208	103700	99495710	5030	5030	5030	5030	100
477	20231208	103600	98992710	5030	5030	5030	5030	1102
478	20231208	103500	93449650	5030	5030	5030	5030	200
479	20231208	103400	92443650	5030	5030	5030	5030	5
480	20231208	103300	92418500	5030	5030	5030	5030	0
481	20231208	103200	92418500	5030	5030	5030	5030	11
482	20231208	103100	92363170	5030	5020	5030	5020	9
483	20231208	103000	92317910	5030	5030	5030	5030	10
484	20231208	102900	92267610	5030	5030	5030	5030	12
485	20231208	102800	92207250	5030	5030	5030	5030	100
486	20231208	102700	91704250	5030	5030	5030	5030	30
487	20231208	102600	91553350	5030	5030	5030	5030	141
488	20231208	102500	90844120	5030	5030	5030	5030	100
489	20231208	102400	90341120	5020	5020	5020	5020	18
490	20231208	102300	90250760	5030	5020	5030	5020	649
491	20231208	102200	86991780	5030	5030	5030	5030	100
492	20231208	102100	86488780	5030	5030	5030	5020	728
493	20231208	102000	82831220	5030	5030	5030	5030	0
494	20231208	101900	82831220	5030	5030	5030	5030	0
495	20231208	101800	82831220	5030	5030	5030	5030	50
496	20231208	101700	82579720	5020	5020	5020	5020	0
497	20231208	101600	82579720	5020	5020	5020	5020	393
498	20231208	101500	80606860	5020	5020	5020	5020	0
499	20231208	101400	80606860	5020	5020	5020	5020	0
500	20231208	101300	80606860	5020	5030	5040	5020	60
501	20231208	101200	80305340	5020	5020	5020	5020	1
502	20231208	101100	80300320	5030	5030	5030	5030	10
503	20231208	101000	80250020	5040	5040	5040	5040	1
504	20231208	100900	80244980	5020	5020	5020	5020	0
505	20231208	100800	80244980	5020	5020	5020	5020	0
506	20231208	100700	80244980	5020	5020	5020	5020	20
507	20231208	100600	80144580	5030	5030	5030	5030	0
508	20231208	100500	80144580	5030	5030	5030	5030	1
509	20231208	100400	80139550	5030	5030	5030	5030	86
510	20231208	100300	79706970	5040	5040	5040	5040	4
511	20231208	100200	79686810	5040	5040	5040	5040	1
512	20231208	100100	79681770	5020	5020	5020	5020	515
513	20231208	100000	77096470	5020	5020	5020	5020	615
514	20231208	095900	74009170	5020	5020	5020	5020	0
515	20231208	095800	74009170	5020	5020	5020	5020	0
516	20231208	095700	74009170	5020	5020	5020	5020	499
517	20231208	095600	71504190	5030	5030	5030	5030	1000
518	20231208	095500	66474190	5030	5020	5030	5020	282
519	20231208	095400	65058330	5020	5030	5030	5020	891
520	20231208	095300	60581170	5030	5030	5040	5030	82
521	20231208	095200	60168320	5030	5030	5030	5030	0
522	20231208	095100	60168320	5030	5030	5030	5030	601
523	20231208	095000	57145290	5030	5030	5030	5030	470
524	20231208	094900	54781190	5020	5010	5020	5010	306
525	20231208	094800	53246080	5010	5010	5010	5010	8
526	20231208	094700	53206000	5010	5010	5010	5010	29
527	20231208	094600	53060710	5010	5020	5020	5010	267
528	20231208	094500	51723020	5020	5020	5020	5020	0
529	20231208	094400	51723020	5020	5020	5020	5020	202
530	20231208	094300	50708980	5020	5020	5020	5020	0
531	20231208	094200	50708980	5020	5020	5020	5020	4
532	20231208	094100	50688900	5020	5020	5020	5020	3
533	20231208	094000	50673840	5020	5020	5020	5020	50
534	20231208	093900	50422840	5020	5020	5020	5010	232
535	20231208	093800	49258280	5010	5010	5020	5010	152
536	20231208	093700	48496650	5020	5020	5020	5020	1
537	20231208	093600	48491630	5020	5020	5020	5020	2
538	20231208	093500	48481590	5000	5010	5020	5000	2062
539	20231208	093400	38158250	5020	5020	5020	5020	207
540	20231208	093300	37119110	5020	5030	5040	5020	561
541	20231208	093200	34302780	5030	5030	5030	5030	3
542	20231208	093100	34287690	5030	5030	5030	5030	8
543	20231208	093000	34247450	5030	5050	5050	5030	738
544	20231208	092900	30535190	5050	5050	5050	5050	11
545	20231208	092800	30479640	5030	5030	5060	5030	275
546	20231208	092700	29096030	5030	5020	5030	5020	113
547	20231208	092600	28527650	5030	5030	5030	5030	31
548	20231208	092500	28371720	5030	5040	5040	5030	11
549	20231208	092400	28316330	5030	5020	5030	5020	650
550	20231208	092300	25053270	5020	5020	5020	5010	124
551	20231208	092200	24431890	5020	5020	5020	5010	223
552	20231208	092100	23314430	5020	5020	5020	5020	28
553	20231208	092000	23173870	5010	5010	5020	5010	246
554	20231208	091900	21941030	5020	5010	5020	5010	180
555	20231208	091800	21039170	5010	5010	5010	5010	312
556	20231208	091700	19476050	5010	5010	5020	5010	28
557	20231208	091600	19335710	5020	5000	5020	5000	1231
558	20231208	091500	13178380	5010	5020	5020	5010	275
559	20231208	091400	11800270	5020	5020	5020	5010	24
560	20231208	091300	11679810	5010	5020	5020	5010	20
561	20231208	091200	11579470	5020	5030	5030	5020	11
562	20231208	091100	11524200	5030	5000	5030	5000	13
563	20231208	091000	11458840	5030	5030	5030	5030	18
564	20231208	090900	11368300	5030	5020	5030	5010	124
565	20231208	090800	10745790	5030	5020	5030	5020	168
566	20231208	090700	9902350	5020	5040	5040	5020	455
567	20231208	090600	7615340	5030	5040	5040	5030	737
568	20231208	090500	3908020	5040	5050	5050	5040	34
569	20231208	090400	3736360	5050	5030	5050	5030	12
570	20231208	090300	3675980	5030	5030	5030	5030	100
571	20231208	090200	3172980	5030	5060	5060	5030	131
572	20231208	090100	2513120	5030	5030	5030	5030	0
573	20231208	090000	2513120	5030	5080	5080	5030	485