KissMeData/005160/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	184400	440669155	4815	4815	4815	4815	2716
3	20231228	184300	440669155	4815	4815	4815	4815	0
4	20231228	184200	440669155	4815	4815	4815	4815	0
5	20231228	184100	440669155	4815	4815	4815	4815	0
6	20231228	184000	440669155	4815	4815	4815	4815	0
7	20231228	183900	440669155	4815	4815	4815	4815	0
8	20231228	183800	440669155	4815	4815	4815	4815	0
9	20231228	183700	440669155	4815	4815	4815	4815	0
10	20231228	183600	440669155	4815	4815	4815	4815	0
11	20231228	183500	440669155	4815	4815	4815	4815	0
12	20231228	183400	440669155	4815	4815	4815	4815	0
13	20231228	183300	440669155	4815	4815	4815	4815	0
14	20231228	183200	440669155	4815	4815	4815	4815	0
15	20231228	183100	440669155	4815	4815	4815	4815	0
16	20231228	183000	440669155	4815	4815	4815	4815	0
17	20231228	182900	440669155	4815	4815	4815	4815	0
18	20231228	182800	440669155	4815	4815	4815	4815	0
19	20231228	182700	440669155	4815	4815	4815	4815	0
20	20231228	182600	440669155	4815	4815	4815	4815	0
21	20231228	182500	440669155	4815	4815	4815	4815	0
22	20231228	182400	440669155	4815	4815	4815	4815	0
23	20231228	182300	440669155	4815	4815	4815	4815	0
24	20231228	182200	440669155	4815	4815	4815	4815	0
25	20231228	182100	440669155	4815	4815	4815	4815	0
26	20231228	182000	440669155	4815	4815	4815	4815	0
27	20231228	181900	440669155	4815	4815	4815	4815	0
28	20231228	181800	440669155	4815	4815	4815	4815	0
29	20231228	181700	440669155	4815	4815	4815	4815	0
30	20231228	181600	440669155	4815	4815	4815	4815	0
31	20231228	181500	440669155	4815	4815	4815	4815	0
32	20231228	181400	440669155	4815	4815	4815	4815	2716
33	20231228	181300	440669155	4815	4815	4815	4815	0
34	20231228	181200	440669155	4815	4815	4815	4815	0
35	20231228	181100	440669155	4815	4815	4815	4815	0
36	20231228	181000	440669155	4815	4815	4815	4815	0
37	20231228	180900	440669155	4815	4815	4815	4815	0
38	20231228	180800	440669155	4815	4815	4815	4815	0
39	20231228	180700	440669155	4815	4815	4815	4815	0
40	20231228	180600	440669155	4815	4815	4815	4815	0
41	20231228	180500	440669155	4815	4815	4815	4815	0
42	20231228	180400	440669155	4815	4815	4815	4815	0
43	20231228	180300	440669155	4815	4815	4815	4815	0
44	20231228	180200	440669155	4815	4815	4815	4815	0
45	20231228	180100	440669155	4815	4815	4815	4815	0
46	20231228	180000	440669155	4815	4815	4815	4815	0
47	20231228	175900	440669155	4815	4815	4815	4815	0
48	20231228	175800	440669155	4815	4815	4815	4815	0
49	20231228	175700	440669155	4815	4815	4815	4815	0
50	20231228	175600	440669155	4815	4815	4815	4815	0
51	20231228	175500	440669155	4815	4815	4815	4815	0
52	20231228	175400	440669155	4815	4815	4815	4815	0
53	20231228	175300	440669155	4815	4815	4815	4815	0
54	20231228	175200	440669155	4815	4815	4815	4815	0
55	20231228	175100	440669155	4815	4815	4815	4815	0
56	20231228	175000	440669155	4815	4815	4815	4815	0
57	20231228	174900	440669155	4815	4815	4815	4815	0
58	20231228	174800	440669155	4815	4815	4815	4815	0
59	20231228	174700	440669155	4815	4815	4815	4815	0
60	20231228	174600	440669155	4815	4815	4815	4815	0
61	20231228	174500	440669155	4815	4815	4815	4815	0
62	20231228	174400	440669155	4815	4815	4815	4815	2716
63	20231228	174300	440669155	4815	4815	4815	4815	0
64	20231228	174200	440669155	4815	4815	4815	4815	0
65	20231228	174100	440669155	4815	4815	4815	4815	0
66	20231228	174000	440669155	4815	4815	4815	4815	0
67	20231228	173900	440669155	4815	4815	4815	4815	0
68	20231228	173800	440669155	4815	4815	4815	4815	0
69	20231228	173700	440669155	4815	4815	4815	4815	0
70	20231228	173600	440669155	4815	4815	4815	4815	0
71	20231228	173500	440669155	4815	4815	4815	4815	0
72	20231228	173400	440669155	4815	4815	4815	4815	0
73	20231228	173300	440669155	4815	4815	4815	4815	0
74	20231228	173200	440669155	4815	4815	4815	4815	0
75	20231228	173100	440669155	4815	4815	4815	4815	0
76	20231228	173000	440669155	4815	4815	4815	4815	0
77	20231228	172900	440669155	4815	4815	4815	4815	0
78	20231228	172800	440669155	4815	4815	4815	4815	0
79	20231228	172700	440669155	4815	4815	4815	4815	0
80	20231228	172600	440669155	4815	4815	4815	4815	0
81	20231228	172500	440669155	4815	4815	4815	4815	0
82	20231228	172400	440669155	4815	4815	4815	4815	0
83	20231228	172300	440669155	4815	4815	4815	4815	0
84	20231228	172200	440669155	4815	4815	4815	4815	0
85	20231228	172100	440669155	4815	4815	4815	4815	0
86	20231228	172000	440669155	4815	4815	4815	4815	0
87	20231228	171900	440669155	4815	4815	4815	4815	0
88	20231228	171800	440669155	4815	4815	4815	4815	0
89	20231228	171700	440669155	4815	4815	4815	4815	0
90	20231228	171600	440669155	4815	4815	4815	4815	0
91	20231228	171500	440669155	4815	4815	4815	4815	0
92	20231228	171400	440669155	4815	4815	4815	4815	2716
93	20231228	171300	440669155	4815	4815	4815	4815	0
94	20231228	171200	440669155	4815	4815	4815	4815	0
95	20231228	171100	440669155	4815	4815	4815	4815	0
96	20231228	171000	440669155	4815	4815	4815	4815	0
97	20231228	170900	440669155	4815	4815	4815	4815	0
98	20231228	170800	440669155	4815	4815	4815	4815	0
99	20231228	170700	440669155	4815	4815	4815	4815	0
100	20231228	170600	440669155	4815	4815	4815	4815	0
101	20231228	170500	440669155	4815	4815	4815	4815	0
102	20231228	170400	440669155	4815	4815	4815	4815	0
103	20231228	170300	440669155	4815	4815	4815	4815	0
104	20231228	170200	440669155	4815	4815	4815	4815	0
105	20231228	170100	440669155	4815	4815	4815	4815	0
106	20231228	170000	440669155	4815	4815	4815	4815	0
107	20231228	165900	440669155	4815	4815	4815	4815	0
108	20231228	165800	440669155	4815	4815	4815	4815	0
109	20231228	165700	440669155	4815	4815	4815	4815	0
110	20231228	165600	440669155	4815	4815	4815	4815	0
111	20231228	165500	440669155	4815	4815	4815	4815	0
112	20231228	165400	440669155	4815	4815	4815	4815	0
113	20231228	165300	440669155	4815	4815	4815	4815	0
114	20231228	165200	440669155	4815	4815	4815	4815	0
115	20231228	165100	440669155	4815	4815	4815	4815	0
116	20231228	165000	440669155	4815	4815	4815	4815	0
117	20231228	164900	440669155	4815	4815	4815	4815	0
118	20231228	164800	440669155	4815	4815	4815	4815	0
119	20231228	164700	440669155	4815	4815	4815	4815	0
120	20231228	164600	440669155	4815	4815	4815	4815	0
121	20231228	164500	440669155	4815	4815	4815	4815	0
122	20231228	164400	440669155	4815	4815	4815	4815	2716
123	20231228	164300	440669155	4815	4815	4815	4815	0
124	20231228	164200	440669155	4815	4815	4815	4815	0
125	20231228	164100	440669155	4815	4815	4815	4815	0
126	20231228	164000	440669155	4815	4815	4815	4815	0
127	20231228	163900	440669155	4815	4815	4815	4815	0
128	20231228	163800	440669155	4815	4815	4815	4815	0
129	20231228	163700	440669155	4815	4815	4815	4815	0
130	20231228	163600	440669155	4815	4815	4815	4815	0
131	20231228	163500	440669155	4815	4815	4815	4815	0
132	20231228	163400	440669155	4815	4815	4815	4815	0
133	20231228	163300	440669155	4815	4815	4815	4815	0
134	20231228	163200	440669155	4815	4815	4815	4815	0
135	20231228	163100	440669155	4815	4815	4815	4815	0
136	20231228	163000	440669155	4815	4815	4815	4815	0
137	20231228	162900	440669155	4815	4815	4815	4815	0
138	20231228	162800	440669155	4815	4815	4815	4815	0
139	20231228	162700	440669155	4815	4815	4815	4815	0
140	20231228	162600	440669155	4815	4815	4815	4815	0
141	20231228	162500	440669155	4815	4815	4815	4815	0
142	20231228	162400	440669155	4815	4815	4815	4815	0
143	20231228	162300	440669155	4815	4815	4815	4815	0
144	20231228	162200	440669155	4815	4815	4815	4815	0
145	20231228	162100	440669155	4815	4815	4815	4815	0
146	20231228	162000	440669155	4815	4815	4815	4815	0
147	20231228	161900	440669155	4815	4815	4815	4815	0
148	20231228	161800	440669155	4815	4815	4815	4815	0
149	20231228	161700	440669155	4815	4815	4815	4815	0
150	20231228	161600	440669155	4815	4815	4815	4815	0
151	20231228	161500	440669155	4815	4815	4815	4815	0
152	20231228	161400	440669155	4815	4815	4815	4815	2716
153	20231228	161300	440669155	4815	4815	4815	4815	0
154	20231228	161200	440669155	4815	4815	4815	4815	0
155	20231228	161100	440669155	4815	4815	4815	4815	0
156	20231228	161000	440669155	4815	4815	4815	4815	0
157	20231228	160900	440669155	4815	4815	4815	4815	0
158	20231228	160800	440669155	4815	4815	4815	4815	0
159	20231228	160700	440669155	4815	4815	4815	4815	0
160	20231228	160600	440669155	4815	4815	4815	4815	0
161	20231228	160500	440669155	4815	4815	4815	4815	0
162	20231228	160400	440669155	4815	4815	4815	4815	0
163	20231228	160300	440669155	4815	4815	4815	4815	0
164	20231228	160200	440669155	4815	4815	4815	4815	0
165	20231228	160100	440669155	4815	4815	4815	4815	0
166	20231228	160000	440669155	4815	4815	4815	4815	0
167	20231228	155900	440669155	4815	4815	4815	4815	0
168	20231228	155800	440669155	4815	4815	4815	4815	0
169	20231228	155700	440669155	4815	4815	4815	4815	0
170	20231228	155600	440669155	4815	4815	4815	4815	0
171	20231228	155500	440669155	4815	4815	4815	4815	0
172	20231228	155400	440669155	4815	4815	4815	4815	0
173	20231228	155300	440669155	4815	4815	4815	4815	0
174	20231228	155200	440669155	4815	4815	4815	4815	0
175	20231228	155100	440669155	4815	4815	4815	4815	0
176	20231228	155000	440669155	4815	4815	4815	4815	0
177	20231228	154900	440669155	4815	4815	4815	4815	0
178	20231228	154800	440669155	4815	4815	4815	4815	0
179	20231228	154700	440669155	4815	4815	4815	4815	0
180	20231228	154600	440669155	4815	4815	4815	4815	0
181	20231228	154500	440669155	4815	4815	4815	4815	0
182	20231228	154400	440669155	4815	4815	4815	4815	2716
183	20231228	154300	440669155	4815	4815	4815	4815	0
184	20231228	154200	440669155	4815	4815	4815	4815	0
185	20231228	154100	440669155	4815	4815	4815	4815	0
186	20231228	154000	440669155	4815	4815	4815	4815	0
187	20231228	153900	440669155	4815	4815	4815	4815	0
188	20231228	153800	440669155	4815	4815	4815	4815	0
189	20231228	153700	440669155	4815	4815	4815	4815	0
190	20231228	153600	440669155	4815	4815	4815	4815	0
191	20231228	153500	440669155	4815	4815	4815	4815	0
192	20231228	153400	440669155	4815	4815	4815	4815	0
193	20231228	153300	440669155	4815	4815	4815	4815	0
194	20231228	153200	440669155	4815	4815	4815	4815	0
195	20231228	153100	440669155	4815	4815	4815	4815	0
196	20231228	153000	440669155	4815	4815	4815	4815	2716
197	20231228	152900	427591615	4800	4800	4800	4800	0
198	20231228	152800	427591615	4800	4800	4800	4800	0
199	20231228	152700	427591615	4800	4800	4800	4800	0
200	20231228	152600	427591615	4800	4800	4800	4800	0
201	20231228	152500	427591615	4800	4800	4800	4800	0
202	20231228	152400	427591615	4800	4800	4800	4800	0
203	20231228	152300	427591615	4800	4800	4800	4800	0
204	20231228	152200	427591615	4800	4800	4800	4800	0
205	20231228	152100	427591615	4800	4800	4800	4800	0
206	20231228	152000	427591615	4800	4800	4800	4800	0
207	20231228	151900	427591615	4800	4805	4810	4800	6048
208	20231228	151800	398531970	4805	4805	4805	4805	20
209	20231228	151700	398435870	4800	4805	4805	4800	89
210	20231228	151600	398008520	4805	4800	4805	4800	1721
211	20231228	151500	389739425	4800	4810	4810	4800	8221
212	20231228	151400	350260290	4810	4815	4815	4810	1790
213	20231228	151300	341650100	4815	4815	4815	4815	22
214	20231228	151200	341544170	4815	4810	4815	4810	593
215	20231228	151100	338691660	4810	4810	4810	4810	2587
216	20231228	151000	326248190	4815	4815	4815	4810	360
217	20231228	150900	324515535	4815	4815	4815	4815	306
218	20231228	150800	323042145	4815	4815	4815	4815	0
219	20231228	150700	323042145	4815	4825	4825	4810	5466
220	20231228	150600	296723685	4825	4830	4830	4825	8592
221	20231228	150500	255231510	4835	4835	4835	4835	0
222	20231228	150400	255231510	4835	4835	4835	4835	5445
223	20231228	150300	228904935	4840	4840	4840	4840	21
224	20231228	150200	228803295	4840	4840	4840	4840	0
225	20231228	150100	228803295	4840	4840	4840	4840	1000
226	20231228	150000	223963295	4835	4835	4835	4835	0
227	20231228	145900	223963295	4835	4840	4840	4835	117
228	20231228	145800	223397525	4840	4840	4840	4840	50
229	20231228	145700	223155525	4840	4840	4840	4840	70
230	20231228	145600	222816725	4840	4840	4840	4840	30
231	20231228	145500	222671525	4840	4840	4840	4840	85
232	20231228	145400	222260125	4840	4840	4840	4840	4
233	20231228	145300	222240765	4840	4840	4840	4840	151
234	20231228	145200	221509925	4840	4835	4840	4835	227
235	20231228	145100	220412320	4840	4840	4840	4840	522
236	20231228	145000	217885840	4840	4840	4840	4840	0
237	20231228	144900	217885840	4840	4840	4840	4840	53
238	20231228	144800	217629320	4835	4835	4835	4835	1
239	20231228	144700	217624485	4835	4840	4840	4835	986
240	20231228	144600	212855930	4840	4840	4840	4840	0
241	20231228	144500	212855930	4840	4840	4840	4840	0
242	20231228	144400	212855930	4840	4845	4845	4840	91
243	20231228	144300	212415485	4845	4845	4845	4845	0
244	20231228	144200	212415485	4845	4845	4845	4845	65
245	20231228	144100	212100560	4845	4845	4845	4845	71
246	20231228	144000	211756565	4845	4845	4845	4840	45
247	20231228	143900	211538640	4845	4845	4845	4845	5
248	20231228	143800	211514415	4840	4840	4850	4840	970
249	20231228	143700	206816830	4840	4840	4840	4840	50
250	20231228	143600	206574830	4840	4840	4840	4840	0
251	20231228	143500	206574830	4840	4840	4840	4840	0
252	20231228	143400	206574830	4840	4840	4840	4840	70
253	20231228	143300	206236030	4840	4840	4840	4840	8
254	20231228	143200	206197310	4840	4840	4840	4840	6
255	20231228	143100	206168270	4840	4840	4840	4840	3
256	20231228	143000	206153750	4840	4840	4840	4840	0
257	20231228	142900	206153750	4840	4840	4840	4840	20
258	20231228	142800	206056950	4840	4840	4840	4840	11
259	20231228	142700	206003710	4840	4840	4840	4840	100
260	20231228	142600	205519710	4840	4840	4840	4840	372
261	20231228	142500	203719230	4840	4840	4840	4840	2
262	20231228	142400	203709550	4840	4840	4840	4840	288
263	20231228	142300	202315630	4845	4845	4845	4845	0
264	20231228	142200	202315630	4845	4845	4845	4845	47
265	20231228	142100	202087915	4845	4845	4845	4845	388
266	20231228	142000	200208055	4845	4845	4845	4845	0
267	20231228	141900	200208055	4845	4845	4845	4845	0
268	20231228	141800	200208055	4845	4845	4845	4845	68
269	20231228	141700	199878595	4845	4845	4845	4845	0
270	20231228	141600	199878595	4845	4845	4845	4845	6
271	20231228	141500	199849525	4840	4840	4840	4840	0
272	20231228	141400	199849525	4840	4840	4840	4840	0
273	20231228	141300	199849525	4840	4840	4840	4840	29
274	20231228	141200	199709165	4845	4845	4845	4845	0
275	20231228	141100	199709165	4845	4845	4845	4845	125
276	20231228	141000	199103540	4845	4845	4845	4845	0
277	20231228	140900	199103540	4845	4845	4845	4845	0
278	20231228	140800	199103540	4845	4845	4845	4845	2
279	20231228	140700	199093850	4845	4845	4845	4845	2
280	20231228	140600	199084160	4840	4840	4840	4840	0
281	20231228	140500	199084160	4840	4840	4840	4840	0
282	20231228	140400	199084160	4840	4840	4840	4840	0
283	20231228	140300	199084160	4840	4845	4845	4840	102
284	20231228	140200	198590120	4840	4840	4840	4840	0
285	20231228	140100	198590120	4840	4840	4840	4840	105
286	20231228	140000	198081920	4840	4840	4840	4840	0
287	20231228	135900	198081920	4840	4840	4840	4840	0
288	20231228	135800	198081920	4840	4840	4840	4840	0
289	20231228	135700	198081920	4840	4840	4840	4840	1
290	20231228	135600	198077080	4840	4840	4840	4840	65
291	20231228	135500	197762480	4840	4840	4840	4840	100
292	20231228	135400	197278480	4840	4840	4840	4840	100
293	20231228	135300	196794480	4840	4840	4840	4840	0
294	20231228	135200	196794480	4840	4840	4840	4840	0
295	20231228	135100	196794480	4840	4840	4840	4840	0
296	20231228	135000	196794480	4840	4840	4840	4840	20
297	20231228	134900	196697680	4835	4835	4835	4835	3
298	20231228	134800	196683175	4840	4840	4840	4840	0
299	20231228	134700	196683175	4840	4840	4840	4840	156
300	20231228	134600	195928135	4840	4840	4840	4840	340
301	20231228	134500	194282535	4840	4840	4840	4840	303
302	20231228	134400	192816015	4840	4840	4840	4840	1
303	20231228	134300	192811175	4840	4840	4840	4840	30
304	20231228	134200	192665975	4840	4840	4840	4840	0
305	20231228	134100	192665975	4840	4840	4840	4840	75
306	20231228	134000	192302975	4835	4835	4835	4835	0
307	20231228	133900	192302975	4835	4835	4835	4835	0
308	20231228	133800	192302975	4835	4835	4835	4835	1
309	20231228	133700	192298140	4840	4840	4840	4840	25
310	20231228	133600	192177140	4840	4840	4840	4835	20
311	20231228	133500	192080360	4835	4835	4835	4835	0
312	20231228	133400	192080360	4835	4835	4835	4835	0
313	20231228	133300	192080360	4835	4835	4835	4835	0
314	20231228	133200	192080360	4835	4835	4835	4835	0
315	20231228	133100	192080360	4835	4835	4835	4835	0
316	20231228	133000	192080360	4835	4840	4840	4835	1580
317	20231228	132900	184437800	4840	4845	4845	4840	81
318	20231228	132800	184045445	4845	4845	4845	4845	102
319	20231228	132700	183551255	4845	4845	4845	4845	247
320	20231228	132600	182354540	4845	4845	4845	4845	0
321	20231228	132500	182354540	4845	4845	4845	4845	0
322	20231228	132400	182354540	4845	4845	4845	4845	0
323	20231228	132300	182354540	4845	4845	4845	4845	62
324	20231228	132200	182054150	4840	4840	4840	4840	0
325	20231228	132100	182054150	4840	4840	4840	4840	94
326	20231228	132000	181599190	4835	4835	4835	4835	13
327	20231228	131900	181536335	4840	4840	4840	4840	39
328	20231228	131800	181347575	4840	4840	4840	4840	0
329	20231228	131700	181347575	4840	4840	4840	4840	0
330	20231228	131600	181347575	4840	4840	4840	4840	66
331	20231228	131500	181028135	4840	4840	4840	4840	0
332	20231228	131400	181028135	4840	4840	4840	4840	155
333	20231228	131300	180277935	4845	4845	4845	4845	0
334	20231228	131200	180277935	4845	4845	4845	4845	50
335	20231228	131100	180035685	4845	4845	4845	4845	0
336	20231228	131000	180035685	4845	4845	4845	4845	0
337	20231228	130900	180035685	4845	4845	4845	4845	72
338	20231228	130800	179686845	4840	4840	4840	4840	5
339	20231228	130700	179662645	4840	4840	4840	4840	0
340	20231228	130600	179662645	4840	4840	4840	4840	0
341	20231228	130500	179662645	4840	4840	4845	4840	150
342	20231228	130400	178936640	4840	4840	4840	4840	0
343	20231228	130300	178936640	4840	4840	4840	4840	500
344	20231228	130200	176516640	4840	4840	4840	4840	83
345	20231228	130100	176114920	4835	4835	4835	4835	33
346	20231228	130000	175955365	4840	4840	4840	4840	0
347	20231228	125900	175955365	4840	4840	4840	4840	0
348	20231228	125800	175955365	4840	4840	4840	4840	20
349	20231228	125700	175858565	4840	4840	4840	4840	0
350	20231228	125600	175858565	4840	4840	4840	4840	0
351	20231228	125500	175858565	4840	4840	4840	4840	67
352	20231228	125400	175534285	4835	4835	4835	4835	0
353	20231228	125300	175534285	4835	4835	4835	4835	100
354	20231228	125200	175050785	4840	4840	4840	4840	36
355	20231228	125100	174876545	4840	4840	4840	4840	60
356	20231228	125000	174586145	4835	4835	4835	4835	500
357	20231228	124900	172168645	4840	4840	4840	4840	9
358	20231228	124800	172125085	4840	4840	4840	4840	0
359	20231228	124700	172125085	4840	4840	4840	4840	1183
360	20231228	124600	166399365	4835	4835	4835	4835	0
361	20231228	124500	166399365	4835	4835	4835	4835	33
362	20231228	124400	166239810	4840	4840	4840	4840	40
363	20231228	124300	166046210	4835	4840	4840	4835	257
364	20231228	124200	164802480	4840	4840	4840	4840	100
365	20231228	124100	164318480	4835	4835	4835	4835	0
366	20231228	124000	164318480	4835	4835	4835	4835	33
367	20231228	123900	164158925	4840	4840	4840	4840	66
368	20231228	123800	163839485	4840	4840	4840	4840	49
369	20231228	123700	163602325	4835	4835	4835	4835	297
370	20231228	123600	162166330	4840	4840	4840	4840	0
371	20231228	123500	162166330	4840	4835	4840	4835	71
372	20231228	123400	161822855	4840	4840	4840	4840	2
373	20231228	123300	161813175	4840	4840	4840	4840	0
374	20231228	123200	161813175	4840	4840	4840	4840	0
375	20231228	123100	161813175	4840	4840	4840	4840	63
376	20231228	123000	161508255	4840	4840	4840	4840	310
377	20231228	122900	160007855	4840	4840	4840	4840	110
378	20231228	122800	159475455	4840	4840	4840	4840	101
379	20231228	122700	158986615	4840	4840	4840	4840	1000
380	20231228	122600	154146615	4835	4835	4835	4835	0
381	20231228	122500	154146615	4835	4835	4835	4835	0
382	20231228	122400	154146615	4835	4835	4835	4835	780
383	20231228	122300	150375315	4840	4840	4840	4840	0
384	20231228	122200	150375315	4840	4840	4840	4840	255
385	20231228	122100	149141115	4840	4840	4840	4840	41
386	20231228	122000	148942675	4840	4845	4845	4840	25
387	20231228	121900	148821575	4845	4845	4845	4845	0
388	20231228	121800	148821575	4845	4845	4845	4845	0
389	20231228	121700	148821575	4845	4845	4845	4845	100
390	20231228	121600	148337075	4845	4845	4845	4845	0
391	20231228	121500	148337075	4845	4845	4845	4845	0
392	20231228	121400	148337075	4845	4845	4845	4845	0
393	20231228	121300	148337075	4845	4840	4845	4840	117
394	20231228	121200	147770450	4840	4840	4840	4840	0
395	20231228	121100	147770450	4840	4840	4840	4840	0
396	20231228	121000	147770450	4840	4840	4840	4840	0
397	20231228	120900	147770450	4840	4840	4840	4840	7
398	20231228	120800	147736570	4840	4840	4840	4840	58
399	20231228	120700	147455850	4845	4845	4845	4845	0
400	20231228	120600	147455850	4845	4845	4845	4845	0
401	20231228	120500	147455850	4845	4845	4845	4845	0
402	20231228	120400	147455850	4845	4845	4845	4845	0
403	20231228	120300	147455850	4845	4845	4845	4845	73
404	20231228	120200	147102165	4840	4840	4840	4840	54
405	20231228	120100	146840805	4835	4835	4835	4835	2
406	20231228	120000	146831135	4835	4835	4835	4835	150
407	20231228	115900	146105885	4840	4840	4840	4840	53
408	20231228	115800	145849365	4840	4840	4840	4840	10
409	20231228	115700	145800965	4835	4835	4835	4835	14
410	20231228	115600	145733275	4835	4840	4840	4835	274
411	20231228	115500	144407645	4840	4840	4840	4840	0
412	20231228	115400	144407645	4840	4840	4840	4840	0
413	20231228	115300	144407645	4840	4840	4840	4840	73
414	20231228	115200	144054325	4840	4840	4840	4840	0
415	20231228	115100	144054325	4840	4840	4840	4840	0
416	20231228	115000	144054325	4840	4840	4840	4840	0
417	20231228	114900	144054325	4840	4840	4840	4840	33
418	20231228	114800	143894605	4840	4840	4840	4840	15
419	20231228	114700	143822005	4845	4845	4845	4845	0
420	20231228	114600	143822005	4845	4845	4845	4845	68
421	20231228	114500	143492545	4845	4840	4845	4840	14
422	20231228	114400	143424725	4845	4845	4845	4845	5
423	20231228	114300	143400500	4845	4845	4845	4845	10
424	20231228	114200	143352050	4845	4845	4845	4845	50
425	20231228	114100	143109800	4845	4845	4845	4845	40
426	20231228	114000	142916000	4845	4845	4845	4845	10
427	20231228	113900	142867550	4845	4845	4845	4845	35
428	20231228	113800	142697975	4845	4850	4850	4845	450
429	20231228	113700	140517670	4850	4850	4850	4850	151
430	20231228	113600	139785320	4850	4850	4850	4850	497
431	20231228	113500	137374870	4850	4850	4850	4850	18
432	20231228	113400	137287570	4845	4845	4845	4845	28
433	20231228	113300	137151910	4850	4850	4850	4850	0
434	20231228	113200	137151910	4850	4850	4850	4850	4
435	20231228	113100	137132510	4845	4845	4845	4845	0
436	20231228	113000	137132510	4845	4845	4845	4845	25
437	20231228	112900	137011385	4845	4845	4845	4845	24
438	20231228	112800	136895105	4850	4850	4850	4850	5
439	20231228	112700	136870855	4850	4850	4850	4850	0
440	20231228	112600	136870855	4850	4850	4850	4850	17
441	20231228	112500	136788405	4850	4850	4850	4850	50
442	20231228	112400	136545905	4845	4845	4845	4845	21
443	20231228	112300	136444160	4850	4850	4850	4850	0
444	20231228	112200	136444160	4850	4850	4850	4850	5193
445	20231228	112100	111258110	4850	4850	4850	4850	0
446	20231228	112000	111258110	4850	4850	4850	4850	33
447	20231228	111900	111098060	4850	4850	4850	4850	0
448	20231228	111800	111098060	4850	4850	4850	4850	0
449	20231228	111700	111098060	4850	4850	4850	4850	50
450	20231228	111600	110855560	4850	4850	4850	4850	0
451	20231228	111500	110855560	4850	4850	4850	4850	70
452	20231228	111400	110516060	4845	4845	4845	4845	7
453	20231228	111300	110482145	4850	4850	4850	4850	111
454	20231228	111200	109943795	4845	4850	4850	4845	2
455	20231228	111100	109934100	4850	4850	4850	4850	55
456	20231228	111000	109667350	4850	4850	4850	4850	0
457	20231228	110900	109667350	4850	4850	4850	4850	0
458	20231228	110800	109667350	4850	4850	4850	4850	10
459	20231228	110700	109618850	4850	4850	4850	4850	0
460	20231228	110600	109618850	4850	4850	4850	4850	96
461	20231228	110500	109153250	4855	4855	4855	4855	114
462	20231228	110400	108599780	4855	4855	4855	4855	25
463	20231228	110300	108478405	4860	4860	4860	4860	0
464	20231228	110200	108478405	4860	4860	4860	4860	0
465	20231228	110100	108478405	4860	4860	4860	4860	100
466	20231228	110000	107992405	4850	4855	4855	4850	34
467	20231228	105900	107827500	4855	4855	4855	4855	0
468	20231228	105800	107827500	4855	4855	4855	4855	50
469	20231228	105700	107584750	4850	4850	4850	4850	2
470	20231228	105600	107575050	4850	4850	4850	4850	18
471	20231228	105500	107487750	4850	4850	4850	4850	14
472	20231228	105400	107419850	4845	4845	4845	4845	42
473	20231228	105300	107216360	4845	4845	4845	4845	0
474	20231228	105200	107216360	4845	4835	4845	4835	348
475	20231228	105100	105533530	4840	4855	4855	4840	611
476	20231228	105000	102575030	4855	4855	4855	4855	90
477	20231228	104900	102138080	4855	4855	4855	4855	0
478	20231228	104800	102138080	4855	4855	4855	4855	35
479	20231228	104700	101968155	4860	4860	4860	4860	300
480	20231228	104600	100510155	4870	4870	4870	4870	78
481	20231228	104500	100130295	4870	4865	4870	4865	72
482	20231228	104400	99779780	4870	4855	4870	4855	569
483	20231228	104300	97010520	4845	4845	4845	4845	20
484	20231228	104200	96913620	4850	4850	4850	4850	390
485	20231228	104100	95022120	4850	4850	4850	4850	33
486	20231228	104000	94862070	4850	4850	4850	4850	0
487	20231228	103900	94862070	4850	4850	4850	4850	529
488	20231228	103800	92296420	4845	4845	4845	4845	0
489	20231228	103700	92296420	4845	4840	4845	4840	774
490	20231228	103600	88546555	4845	4845	4845	4845	0
491	20231228	103500	88546555	4845	4840	4845	4840	213
492	20231228	103400	87515135	4840	4840	4840	4840	0
493	20231228	103300	87515135	4840	4840	4840	4840	33
494	20231228	103200	87355415	4840	4840	4840	4840	696
495	20231228	103100	83986775	4840	4840	4840	4840	6
496	20231228	103000	83957735	4840	4840	4840	4840	0
497	20231228	102900	83957735	4840	4840	4840	4840	1
498	20231228	102800	83952895	4830	4830	4830	4830	0
499	20231228	102700	83952895	4830	4830	4830	4830	0
500	20231228	102600	83952895	4830	4830	4840	4830	705
501	20231228	102500	80541745	4830	4830	4830	4830	50
502	20231228	102400	80300245	4830	4840	4840	4830	54
503	20231228	102300	80039185	4840	4840	4840	4840	179
504	20231228	102200	79172825	4835	4835	4835	4835	0
505	20231228	102100	79172825	4835	4840	4840	4835	1514
506	20231228	102000	71851155	4840	4840	4840	4840	57
507	20231228	101900	71575275	4845	4845	4845	4845	7
508	20231228	101800	71541360	4840	4840	4840	4840	0
509	20231228	101700	71541360	4840	4840	4840	4840	0
510	20231228	101600	71541360	4840	4840	4840	4840	0
511	20231228	101500	71541360	4840	4840	4840	4840	135
512	20231228	101400	70887960	4840	4840	4840	4840	119
513	20231228	101300	70312000	4840	4845	4845	4840	11
514	20231228	101200	70258710	4845	4845	4845	4845	27
515	20231228	101100	70127895	4845	4845	4845	4845	0
516	20231228	101000	70127895	4845	4845	4845	4845	0
517	20231228	100900	70127895	4845	4845	4845	4845	10
518	20231228	100800	70079445	4845	4845	4845	4845	150
519	20231228	100700	69352695	4835	4835	4835	4835	0
520	20231228	100600	69352695	4835	4835	4835	4835	0
521	20231228	100500	69352695	4835	4835	4835	4835	21
522	20231228	100400	69251160	4835	4835	4835	4835	0
523	20231228	100300	69251160	4835	4835	4835	4835	20
524	20231228	100200	69154460	4835	4835	4835	4835	20
525	20231228	100100	69057760	4835	4835	4835	4835	20
526	20231228	100000	68961060	4835	4835	4835	4835	20
527	20231228	095900	68864360	4835	4835	4835	4835	46
528	20231228	095800	68641950	4835	4835	4835	4835	20
529	20231228	095700	68545250	4835	4835	4835	4835	63
530	20231228	095600	68240645	4835	4835	4835	4835	68
531	20231228	095500	67911865	4845	4830	4845	4830	67
532	20231228	095400	67588115	4830	4830	4830	4830	41
533	20231228	095300	67390085	4830	4835	4840	4830	743
534	20231228	095200	63794645	4830	4830	4830	4830	575
535	20231228	095100	61017395	4835	4835	4835	4835	0
536	20231228	095000	61017395	4835	4830	4835	4830	393
537	20231228	094900	59119130	4830	4830	4830	4830	291
538	20231228	094800	57713600	4835	4835	4835	4835	0
539	20231228	094700	57713600	4835	4840	4840	4835	673
540	20231228	094600	54459640	4835	4835	4835	4835	41
541	20231228	094500	54261405	4835	4835	4835	4835	0
542	20231228	094400	54261405	4835	4835	4840	4835	233
543	20231228	094300	53134770	4835	4845	4845	4835	45
544	20231228	094200	52917155	4845	4845	4845	4845	41
545	20231228	094100	52718510	4870	4870	4870	4870	0
546	20231228	094000	52718510	4870	4835	4870	4835	48
547	20231228	093900	52486185	4835	4835	4835	4835	42
548	20231228	093800	52283115	4875	4875	4875	4840	12
549	20231228	093700	52224650	4875	4875	4875	4875	5
550	20231228	093600	52200275	4875	4860	4875	4840	901
551	20231228	093500	47834470	4880	4865	4880	4865	505
552	20231228	093400	45377570	4850	4850	4850	4845	1517
553	20231228	093300	38021075	4850	4840	4850	4835	1022
554	20231228	093200	33065590	4835	4835	4835	4835	0
555	20231228	093100	33065590	4835	4840	4840	4835	51
556	20231228	093000	32819000	4835	4835	4835	4835	0
557	20231228	092900	32819000	4835	4835	4835	4835	180
558	20231228	092800	31948700	4835	4835	4835	4835	5
559	20231228	092700	31924525	4835	4835	4835	4835	2
560	20231228	092600	31914855	4835	4835	4835	4835	8
561	20231228	092500	31876175	4835	4830	4835	4830	1246
562	20231228	092400	25857650	4830	4830	4830	4830	391
563	20231228	092300	23969120	4835	4835	4835	4835	259
564	20231228	092200	22716855	4835	4835	4835	4835	207
565	20231228	092100	21716010	4840	4840	4840	4840	0
566	20231228	092000	21716010	4840	4840	4840	4840	0
567	20231228	091900	21716010	4840	4835	4840	4835	136
568	20231228	091800	21057810	4840	4835	4840	4835	262
569	20231228	091700	19790730	4835	4835	4835	4835	52
570	20231228	091600	19539310	4840	4840	4840	4840	0
571	20231228	091500	19539310	4840	4840	4840	4840	1
572	20231228	091400	19534470	4840	4825	4840	4815	681
573	20231228	091300	16246770	4825	4830	4830	4825	198
574	20231228	091200	15290455	4830	4830	4830	4830	119
575	20231228	091100	14715685	4830	4830	4830	4830	5
576	20231228	091000	14691535	4830	4820	4830	4815	1257
577	20231228	090900	8632135	4820	4820	4820	4820	55
578	20231228	090800	8367035	4820	4825	4825	4820	117
579	20231228	090700	7803040	4830	4840	4840	4830	29
580	20231228	090600	7662840	4835	4845	4845	4835	206
581	20231228	090500	6665120	4845	4845	4845	4845	1233
582	20231228	090400	691235	4845	4845	4845	4845	0
583	20231228	090300	691235	4845	4845	4845	4845	0
584	20231228	090200	691235	4845	4845	4845	4845	0
585	20231228	090100	691235	4845	4845	4845	4845	0
586	20231228	090000	691235	4845	4880	4880	4845	142