KissMeData/016590/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	190200	250909460	5620	5620	5620	5620	2138
3	20231228	190100	250909460	5620	5620	5620	5620	0
4	20231228	190000	250909460	5620	5620	5620	5620	0
5	20231228	185900	250909460	5620	5620	5620	5620	0
6	20231228	185800	250909460	5620	5620	5620	5620	0
7	20231228	185700	250909460	5620	5620	5620	5620	0
8	20231228	185600	250909460	5620	5620	5620	5620	0
9	20231228	185500	250909460	5620	5620	5620	5620	0
10	20231228	185400	250909460	5620	5620	5620	5620	0
11	20231228	185300	250909460	5620	5620	5620	5620	0
12	20231228	185200	250909460	5620	5620	5620	5620	0
13	20231228	185100	250909460	5620	5620	5620	5620	0
14	20231228	185000	250909460	5620	5620	5620	5620	0
15	20231228	184900	250909460	5620	5620	5620	5620	0
16	20231228	184800	250909460	5620	5620	5620	5620	0
17	20231228	184700	250909460	5620	5620	5620	5620	0
18	20231228	184600	250909460	5620	5620	5620	5620	0
19	20231228	184500	250909460	5620	5620	5620	5620	0
20	20231228	184400	250909460	5620	5620	5620	5620	0
21	20231228	184300	250909460	5620	5620	5620	5620	0
22	20231228	184200	250909460	5620	5620	5620	5620	0
23	20231228	184100	250909460	5620	5620	5620	5620	0
24	20231228	184000	250909460	5620	5620	5620	5620	0
25	20231228	183900	250909460	5620	5620	5620	5620	0
26	20231228	183800	250909460	5620	5620	5620	5620	0
27	20231228	183700	250909460	5620	5620	5620	5620	0
28	20231228	183600	250909460	5620	5620	5620	5620	0
29	20231228	183500	250909460	5620	5620	5620	5620	0
30	20231228	183400	250909460	5620	5620	5620	5620	0
31	20231228	183300	250909460	5620	5620	5620	5620	0
32	20231228	183200	250909460	5620	5620	5620	5620	2138
33	20231228	183100	250909460	5620	5620	5620	5620	0
34	20231228	183000	250909460	5620	5620	5620	5620	0
35	20231228	182900	250909460	5620	5620	5620	5620	0
36	20231228	182800	250909460	5620	5620	5620	5620	0
37	20231228	182700	250909460	5620	5620	5620	5620	0
38	20231228	182600	250909460	5620	5620	5620	5620	0
39	20231228	182500	250909460	5620	5620	5620	5620	0
40	20231228	182400	250909460	5620	5620	5620	5620	0
41	20231228	182300	250909460	5620	5620	5620	5620	0
42	20231228	182200	250909460	5620	5620	5620	5620	0
43	20231228	182100	250909460	5620	5620	5620	5620	0
44	20231228	182000	250909460	5620	5620	5620	5620	0
45	20231228	181900	250909460	5620	5620	5620	5620	0
46	20231228	181800	250909460	5620	5620	5620	5620	0
47	20231228	181700	250909460	5620	5620	5620	5620	0
48	20231228	181600	250909460	5620	5620	5620	5620	0
49	20231228	181500	250909460	5620	5620	5620	5620	0
50	20231228	181400	250909460	5620	5620	5620	5620	0
51	20231228	181300	250909460	5620	5620	5620	5620	0
52	20231228	181200	250909460	5620	5620	5620	5620	0
53	20231228	181100	250909460	5620	5620	5620	5620	0
54	20231228	181000	250909460	5620	5620	5620	5620	0
55	20231228	180900	250909460	5620	5620	5620	5620	0
56	20231228	180800	250909460	5620	5620	5620	5620	0
57	20231228	180700	250909460	5620	5620	5620	5620	0
58	20231228	180600	250909460	5620	5620	5620	5620	0
59	20231228	180500	250909460	5620	5620	5620	5620	0
60	20231228	180400	250909460	5620	5620	5620	5620	0
61	20231228	180300	250909460	5620	5620	5620	5620	0
62	20231228	180200	250909460	5620	5620	5620	5620	2138
63	20231228	180100	250909460	5620	5620	5620	5620	0
64	20231228	180000	250909460	5620	5620	5620	5620	0
65	20231228	175900	250909460	5620	5620	5620	5620	0
66	20231228	175800	250909460	5620	5620	5620	5620	0
67	20231228	175700	250909460	5620	5620	5620	5620	0
68	20231228	175600	250909460	5620	5620	5620	5620	0
69	20231228	175500	250909460	5620	5620	5620	5620	0
70	20231228	175400	250909460	5620	5620	5620	5620	0
71	20231228	175300	250909460	5620	5620	5620	5620	0
72	20231228	175200	250909460	5620	5620	5620	5620	0
73	20231228	175100	250909460	5620	5620	5620	5620	0
74	20231228	175000	250909460	5620	5620	5620	5620	0
75	20231228	174900	250909460	5620	5620	5620	5620	0
76	20231228	174800	250909460	5620	5620	5620	5620	0
77	20231228	174700	250909460	5620	5620	5620	5620	0
78	20231228	174600	250909460	5620	5620	5620	5620	0
79	20231228	174500	250909460	5620	5620	5620	5620	0
80	20231228	174400	250909460	5620	5620	5620	5620	0
81	20231228	174300	250909460	5620	5620	5620	5620	0
82	20231228	174200	250909460	5620	5620	5620	5620	0
83	20231228	174100	250909460	5620	5620	5620	5620	0
84	20231228	174000	250909460	5620	5620	5620	5620	0
85	20231228	173900	250909460	5620	5620	5620	5620	0
86	20231228	173800	250909460	5620	5620	5620	5620	0
87	20231228	173700	250909460	5620	5620	5620	5620	0
88	20231228	173600	250909460	5620	5620	5620	5620	0
89	20231228	173500	250909460	5620	5620	5620	5620	0
90	20231228	173400	250909460	5620	5620	5620	5620	0
91	20231228	173300	250909460	5620	5620	5620	5620	0
92	20231228	173200	250909460	5620	5620	5620	5620	2138
93	20231228	173100	250909460	5620	5620	5620	5620	0
94	20231228	173000	250909460	5620	5620	5620	5620	0
95	20231228	172900	250909460	5620	5620	5620	5620	0
96	20231228	172800	250909460	5620	5620	5620	5620	0
97	20231228	172700	250909460	5620	5620	5620	5620	0
98	20231228	172600	250909460	5620	5620	5620	5620	0
99	20231228	172500	250909460	5620	5620	5620	5620	0
100	20231228	172400	250909460	5620	5620	5620	5620	0
101	20231228	172300	250909460	5620	5620	5620	5620	0
102	20231228	172200	250909460	5620	5620	5620	5620	0
103	20231228	172100	250909460	5620	5620	5620	5620	0
104	20231228	172000	250909460	5620	5620	5620	5620	0
105	20231228	171900	250909460	5620	5620	5620	5620	0
106	20231228	171800	250909460	5620	5620	5620	5620	0
107	20231228	171700	250909460	5620	5620	5620	5620	0
108	20231228	171600	250909460	5620	5620	5620	5620	0
109	20231228	171500	250909460	5620	5620	5620	5620	0
110	20231228	171400	250909460	5620	5620	5620	5620	0
111	20231228	171300	250909460	5620	5620	5620	5620	0
112	20231228	171200	250909460	5620	5620	5620	5620	0
113	20231228	171100	250909460	5620	5620	5620	5620	0
114	20231228	171000	250909460	5620	5620	5620	5620	0
115	20231228	170900	250909460	5620	5620	5620	5620	0
116	20231228	170800	250909460	5620	5620	5620	5620	0
117	20231228	170700	250909460	5620	5620	5620	5620	0
118	20231228	170600	250909460	5620	5620	5620	5620	0
119	20231228	170500	250909460	5620	5620	5620	5620	0
120	20231228	170400	250909460	5620	5620	5620	5620	0
121	20231228	170300	250909460	5620	5620	5620	5620	0
122	20231228	170200	250909460	5620	5620	5620	5620	2138
123	20231228	170100	250909460	5620	5620	5620	5620	0
124	20231228	170000	250909460	5620	5620	5620	5620	0
125	20231228	165900	250909460	5620	5620	5620	5620	0
126	20231228	165800	250909460	5620	5620	5620	5620	0
127	20231228	165700	250909460	5620	5620	5620	5620	0
128	20231228	165600	250909460	5620	5620	5620	5620	0
129	20231228	165500	250909460	5620	5620	5620	5620	0
130	20231228	165400	250909460	5620	5620	5620	5620	0
131	20231228	165300	250909460	5620	5620	5620	5620	0
132	20231228	165200	250909460	5620	5620	5620	5620	0
133	20231228	165100	250909460	5620	5620	5620	5620	0
134	20231228	165000	250909460	5620	5620	5620	5620	0
135	20231228	164900	250909460	5620	5620	5620	5620	0
136	20231228	164800	250909460	5620	5620	5620	5620	0
137	20231228	164700	250909460	5620	5620	5620	5620	0
138	20231228	164600	250909460	5620	5620	5620	5620	0
139	20231228	164500	250909460	5620	5620	5620	5620	0
140	20231228	164400	250909460	5620	5620	5620	5620	0
141	20231228	164300	250909460	5620	5620	5620	5620	0
142	20231228	164200	250909460	5620	5620	5620	5620	0
143	20231228	164100	250909460	5620	5620	5620	5620	0
144	20231228	164000	250909460	5620	5620	5620	5620	0
145	20231228	163900	250909460	5620	5620	5620	5620	0
146	20231228	163800	250909460	5620	5620	5620	5620	0
147	20231228	163700	250909460	5620	5620	5620	5620	0
148	20231228	163600	250909460	5620	5620	5620	5620	0
149	20231228	163500	250909460	5620	5620	5620	5620	0
150	20231228	163400	250909460	5620	5620	5620	5620	0
151	20231228	163300	250909460	5620	5620	5620	5620	0
152	20231228	163200	250909460	5620	5620	5620	5620	2138
153	20231228	163100	250909460	5620	5620	5620	5620	0
154	20231228	163000	250909460	5620	5620	5620	5620	0
155	20231228	162900	250909460	5620	5620	5620	5620	0
156	20231228	162800	250909460	5620	5620	5620	5620	0
157	20231228	162700	250909460	5620	5620	5620	5620	0
158	20231228	162600	250909460	5620	5620	5620	5620	0
159	20231228	162500	250909460	5620	5620	5620	5620	0
160	20231228	162400	250909460	5620	5620	5620	5620	0
161	20231228	162300	250909460	5620	5620	5620	5620	0
162	20231228	162200	250909460	5620	5620	5620	5620	0
163	20231228	162100	250909460	5620	5620	5620	5620	0
164	20231228	162000	250909460	5620	5620	5620	5620	0
165	20231228	161900	250909460	5620	5620	5620	5620	0
166	20231228	161800	250909460	5620	5620	5620	5620	0
167	20231228	161700	250909460	5620	5620	5620	5620	0
168	20231228	161600	250909460	5620	5620	5620	5620	0
169	20231228	161500	250909460	5620	5620	5620	5620	0
170	20231228	161400	250909460	5620	5620	5620	5620	0
171	20231228	161300	250909460	5620	5620	5620	5620	0
172	20231228	161200	250909460	5620	5620	5620	5620	0
173	20231228	161100	250909460	5620	5620	5620	5620	0
174	20231228	161000	250909460	5620	5620	5620	5620	0
175	20231228	160900	250909460	5620	5620	5620	5620	0
176	20231228	160800	250909460	5620	5620	5620	5620	0
177	20231228	160700	250909460	5620	5620	5620	5620	0
178	20231228	160600	250909460	5620	5620	5620	5620	0
179	20231228	160500	250909460	5620	5620	5620	5620	0
180	20231228	160400	250909460	5620	5620	5620	5620	0
181	20231228	160300	250909460	5620	5620	5620	5620	0
182	20231228	160200	250909460	5620	5620	5620	5620	2138
183	20231228	160100	250909460	5620	5620	5620	5620	0
184	20231228	160000	250909460	5620	5620	5620	5620	0
185	20231228	155900	250909460	5620	5620	5620	5620	0
186	20231228	155800	250909460	5620	5620	5620	5620	0
187	20231228	155700	250909460	5620	5620	5620	5620	0
188	20231228	155600	250909460	5620	5620	5620	5620	0
189	20231228	155500	250909460	5620	5620	5620	5620	0
190	20231228	155400	250909460	5620	5620	5620	5620	0
191	20231228	155300	250909460	5620	5620	5620	5620	0
192	20231228	155200	250909460	5620	5620	5620	5620	0
193	20231228	155100	250909460	5620	5620	5620	5620	0
194	20231228	155000	250909460	5620	5620	5620	5620	0
195	20231228	154900	250909460	5620	5620	5620	5620	0
196	20231228	154800	250909460	5620	5620	5620	5620	0
197	20231228	154700	250909460	5620	5620	5620	5620	0
198	20231228	154600	250909460	5620	5620	5620	5620	0
199	20231228	154500	250909460	5620	5620	5620	5620	0
200	20231228	154400	250909460	5620	5620	5620	5620	0
201	20231228	154300	250909460	5620	5620	5620	5620	0
202	20231228	154200	250909460	5620	5620	5620	5620	0
203	20231228	154100	250909460	5620	5620	5620	5620	0
204	20231228	154000	250909460	5620	5620	5620	5620	0
205	20231228	153900	250909460	5620	5620	5620	5620	0
206	20231228	153800	250909460	5620	5620	5620	5620	0
207	20231228	153700	250909460	5620	5620	5620	5620	0
208	20231228	153600	250909460	5620	5620	5620	5620	0
209	20231228	153500	250909460	5620	5620	5620	5620	0
210	20231228	153400	250909460	5620	5620	5620	5620	0
211	20231228	153300	250909460	5620	5620	5620	5620	0
212	20231228	153200	250909460	5620	5620	5620	5620	2138
213	20231228	153100	250909460	5620	5620	5620	5620	0
214	20231228	153000	250909460	5620	5620	5620	5620	2138
215	20231228	152900	238893900	5590	5590	5590	5590	0
216	20231228	152800	238893900	5590	5590	5590	5590	0
217	20231228	152700	238893900	5590	5590	5590	5590	0
218	20231228	152600	238893900	5590	5590	5590	5590	0
219	20231228	152500	238893900	5590	5590	5590	5590	0
220	20231228	152400	238893900	5590	5590	5590	5590	0
221	20231228	152300	238893900	5590	5590	5590	5590	0
222	20231228	152200	238893900	5590	5590	5590	5590	0
223	20231228	152100	238893900	5590	5590	5590	5590	0
224	20231228	152000	238893900	5590	5590	5590	5590	0
225	20231228	151900	238893900	5590	5580	5590	5570	149
226	20231228	151800	238062600	5580	5580	5580	5580	29
227	20231228	151700	237900780	5580	5580	5580	5580	5
228	20231228	151600	237872880	5580	5570	5580	5570	16
229	20231228	151500	237783740	5560	5560	5560	5560	494
230	20231228	151400	235037100	5560	5570	5570	5560	10
231	20231228	151300	234981450	5570	5570	5570	5570	326
232	20231228	151200	233165630	5570	5540	5570	5540	553
233	20231228	151100	230101530	5550	5560	5570	5550	57
234	20231228	151000	229784480	5570	5570	5570	5570	24
235	20231228	150900	229650800	5570	5570	5570	5570	22
236	20231228	150800	229528260	5570	5570	5570	5570	53
237	20231228	150700	229233050	5570	5570	5570	5570	4
238	20231228	150600	229210770	5570	5570	5570	5570	27
239	20231228	150500	229060380	5570	5570	5570	5570	6
240	20231228	150400	229026960	5570	5570	5570	5570	33
241	20231228	150300	228843150	5560	5570	5570	5560	593
242	20231228	150200	225540430	5570	5570	5570	5570	30
243	20231228	150100	225373330	5570	5570	5570	5570	25
244	20231228	150000	225234080	5570	5570	5570	5570	15
245	20231228	145900	225150530	5570	5570	5570	5570	17
246	20231228	145800	225055840	5570	5570	5570	5570	15
247	20231228	145700	224972290	5570	5570	5570	5570	26
248	20231228	145600	224827470	5570	5570	5570	5570	26
249	20231228	145500	224682650	5570	5570	5570	5570	6
250	20231228	145400	224649230	5530	5570	5570	5530	430
251	20231228	145300	222269370	5570	5570	5570	5570	9
252	20231228	145200	222219240	5570	5570	5570	5570	24
253	20231228	145100	222085560	5570	5570	5570	5570	11
254	20231228	145000	222024290	5570	5570	5570	5570	24
255	20231228	144900	221890610	5570	5570	5570	5550	1128
256	20231228	144800	215629410	5570	5570	5570	5570	3
257	20231228	144700	215612700	5570	5570	5570	5570	74
258	20231228	144600	215200520	5580	5580	5580	5580	7
259	20231228	144500	215161460	5580	5580	5580	5580	32
260	20231228	144400	214982900	5580	5580	5580	5580	4
261	20231228	144300	214960580	5580	5580	5580	5580	34
262	20231228	144200	214770860	5580	5580	5580	5580	19
263	20231228	144100	214664840	5580	5580	5580	5580	12
264	20231228	144000	214597880	5580	5560	5580	5560	111
265	20231228	143900	213980160	5580	5580	5580	5580	16
266	20231228	143800	213890880	5580	5580	5580	5580	20
267	20231228	143700	213779280	5580	5580	5580	5580	29
268	20231228	143600	213617460	5580	5580	5580	5580	7
269	20231228	143500	213578400	5580	5580	5580	5570	36
270	20231228	143400	213377620	5580	5580	5580	5580	26
271	20231228	143300	213232540	5580	5570	5580	5570	26
272	20231228	143200	213087480	5580	5580	5580	5580	10
273	20231228	143100	213031680	5580	5570	5580	5570	22
274	20231228	143000	212908960	5580	5580	5580	5580	27
275	20231228	142900	212758300	5580	5570	5580	5570	2127
276	20231228	142800	200910870	5570	5570	5570	5540	36
277	20231228	142700	200710650	5570	5570	5570	5570	11
278	20231228	142600	200649380	5570	5570	5570	5540	34
279	20231228	142500	200460300	5570	5570	5570	5570	11
280	20231228	142400	200399030	5570	5570	5570	5570	26
281	20231228	142300	200254210	5570	5570	5570	5570	24
282	20231228	142200	200120530	5570	5570	5570	5570	13
283	20231228	142100	200048120	5570	5570	5570	5570	20
284	20231228	142000	199936720	5540	5570	5570	5540	1474
285	20231228	141900	191770180	5570	5560	5570	5560	87
286	20231228	141800	191286200	5570	5570	5570	5570	15
287	20231228	141700	191202650	5570	5570	5570	5570	16
288	20231228	141600	191113530	5570	5570	5570	5570	32
289	20231228	141500	190935290	5570	5570	5570	5570	10
290	20231228	141400	190879590	5570	5570	5570	5570	20
291	20231228	141300	190768190	5570	5580	5580	5570	26
292	20231228	141200	190623170	5580	5570	5580	5570	46
293	20231228	141100	190366640	5580	5580	5580	5580	20
294	20231228	141000	190255040	5580	5580	5580	5580	12
295	20231228	140900	190188080	5580	5580	5580	5580	27
296	20231228	140800	190037420	5580	5580	5580	5580	11
297	20231228	140700	189976040	5580	5580	5580	5570	101
298	20231228	140600	189413250	5580	5580	5580	5580	12
299	20231228	140500	189346290	5580	5580	5580	5580	27
300	20231228	140400	189195630	5580	5580	5580	5580	27
301	20231228	140300	189044970	5580	5580	5580	5580	7
302	20231228	140200	189005910	5580	5580	5580	5580	30
303	20231228	140100	188838510	5580	5580	5580	5580	11
304	20231228	140000	188777130	5580	5580	5580	5580	23
305	20231228	135900	188648790	5580	5580	5580	5580	7
306	20231228	135800	188609730	5580	5580	5580	5580	26
307	20231228	135700	188464650	5580	5580	5580	5580	29
308	20231228	135600	188302830	5580	5580	5580	5580	4
309	20231228	135500	188280510	5580	5580	5580	5580	28
310	20231228	135400	188124270	5580	5590	5590	5580	11
311	20231228	135300	188062820	5580	5590	5590	5580	25
312	20231228	135200	187923120	5590	5590	5590	5580	30
313	20231228	135100	187755470	5590	5590	5590	5590	7
314	20231228	135000	187716340	5590	5580	5590	5580	40
315	20231228	134900	187492890	5580	5590	5590	5580	41
316	20231228	134800	187264040	5590	5590	5590	5590	24
317	20231228	134700	187129880	5590	5590	5590	5580	11
318	20231228	134600	187068440	5590	5550	5590	5550	361
319	20231228	134500	185064310	5550	5570	5570	5540	499
320	20231228	134400	182295590	5560	5560	5560	5560	7
321	20231228	134300	182256670	5590	5550	5590	5550	274
322	20231228	134200	180735690	5550	5590	5590	5540	2228
323	20231228	134100	168371040	5560	5590	5590	5560	94
324	20231228	134000	167847360	5590	5590	5590	5580	29
325	20231228	133900	167685440	5590	5590	5590	5590	32
326	20231228	133800	167506560	5580	5590	5590	5580	359
327	20231228	133700	165503080	5590	5590	5590	5590	3
328	20231228	133600	165486310	5590	5590	5590	5590	23
329	20231228	133500	165357740	5590	5590	5590	5590	11
330	20231228	133400	165296250	5590	5590	5590	5590	23
331	20231228	133300	165167680	5590	5590	5590	5590	21
332	20231228	133200	165050290	5590	5590	5590	5590	6
333	20231228	133100	165016750	5590	5590	5590	5590	31
334	20231228	133000	164843460	5590	5590	5590	5590	6
335	20231228	132900	164809920	5590	5580	5590	5580	25
336	20231228	132800	164670220	5590	5580	5590	5580	37
337	20231228	132700	164463730	5580	5580	5580	5580	28
338	20231228	132600	164307490	5580	5580	5580	5580	23
339	20231228	132500	164179150	5580	5580	5580	5580	10
340	20231228	132400	164123350	5580	5580	5580	5580	29
341	20231228	132300	163961530	5580	5580	5580	5580	11
342	20231228	132200	163900150	5580	5570	5580	5550	33
343	20231228	132100	163716210	5580	5580	5580	5580	10
344	20231228	132000	163660410	5580	5570	5580	5560	1065
345	20231228	131900	157738260	5580	5580	5580	5580	22
346	20231228	131800	157615500	5580	5580	5580	5580	9
347	20231228	131700	157565280	5580	5570	5580	5570	174
348	20231228	131600	156595840	5580	5580	5580	5580	16
349	20231228	131500	156506560	5580	5580	5580	5580	22
350	20231228	131400	156383800	5580	5580	5580	5580	15
351	20231228	131300	156300100	5580	5580	5580	5580	20
352	20231228	131200	156188500	5580	5580	5580	5580	25
353	20231228	131100	156049000	5570	5570	5570	5570	43
354	20231228	131000	155809490	5570	5570	5570	5570	34
355	20231228	130900	155620110	5570	5570	5570	5570	7
356	20231228	130800	155581120	5570	5570	5570	5570	27
357	20231228	130700	155430730	5570	5570	5570	5570	25
358	20231228	130600	155291480	5560	5560	5560	5560	9
359	20231228	130500	155241440	5560	5560	5560	5560	40
360	20231228	130400	155019040	5560	5560	5560	5560	30
361	20231228	130300	154852240	5560	5560	5560	5560	25
362	20231228	130200	154713240	5560	5560	5560	5560	10
363	20231228	130100	154657640	5560	5560	5560	5560	27
364	20231228	130000	154507520	5560	5560	5560	5560	26
365	20231228	125900	154362960	5560	5560	5560	5560	5
366	20231228	125800	154335160	5560	5560	5560	5560	0
367	20231228	125700	154335160	5560	5560	5560	5560	5
368	20231228	125600	154307360	5560	5560	5560	5560	36
369	20231228	125500	154107200	5560	5560	5560	5560	5
370	20231228	125400	154079400	5560	5560	5560	5560	0
371	20231228	125300	154079400	5560	5560	5560	5560	5
372	20231228	125200	154051600	5560	5560	5560	5560	0
373	20231228	125100	154051600	5560	5560	5560	5560	5
374	20231228	125000	154023800	5560	5560	5560	5560	1
375	20231228	124900	154018240	5530	5530	5530	5530	3
376	20231228	124800	154001650	5560	5560	5560	5560	0
377	20231228	124700	154001650	5560	5560	5560	5560	130
378	20231228	124600	153278850	5560	5530	5560	5530	395
379	20231228	124500	151094470	5530	5530	5530	5530	5
380	20231228	124400	151066820	5530	5530	5530	5530	609
381	20231228	124300	147699050	5530	5530	5530	5530	19
382	20231228	124200	147593980	5530	5530	5530	5530	378
383	20231228	124100	145503640	5530	5530	5530	5530	0
384	20231228	124000	145503640	5530	5540	5540	5530	1845
385	20231228	123900	135300460	5560	5560	5560	5560	0
386	20231228	123800	135300460	5560	5560	5560	5560	5
387	20231228	123700	135272660	5560	5560	5560	5560	0
388	20231228	123600	135272660	5560	5560	5560	5560	5
389	20231228	123500	135244860	5560	5560	5560	5560	40
390	20231228	123400	135022460	5560	5560	5560	5560	5
391	20231228	123300	134994660	5560	5560	5560	5560	0
392	20231228	123200	134994660	5560	5560	5560	5560	5
393	20231228	123100	134966860	5560	5540	5560	5540	542
394	20231228	123000	131962260	5560	5560	5560	5560	6
395	20231228	122900	131928900	5550	5550	5550	5550	74
396	20231228	122800	131518200	5550	5550	5550	5550	0
397	20231228	122700	131518200	5550	5550	5550	5550	0
398	20231228	122600	131518200	5550	5550	5550	5550	0
399	20231228	122500	131518200	5550	5550	5550	5550	0
400	20231228	122400	131518200	5550	5550	5550	5550	0
401	20231228	122300	131518200	5550	5550	5550	5550	0
402	20231228	122200	131518200	5550	5550	5550	5550	0
403	20231228	122100	131518200	5550	5550	5550	5550	15
404	20231228	122000	131434950	5540	5540	5540	5540	0
405	20231228	121900	131434950	5540	5540	5540	5540	0
406	20231228	121800	131434950	5540	5540	5540	5540	0
407	20231228	121700	131434950	5540	5540	5540	5540	0
408	20231228	121600	131434950	5540	5540	5540	5540	0
409	20231228	121500	131434950	5540	5540	5540	5540	0
410	20231228	121400	131434950	5540	5550	5550	5540	785
411	20231228	121300	127085680	5550	5550	5550	5550	0
412	20231228	121200	127085680	5550	5550	5550	5550	133
413	20231228	121100	126347530	5550	5550	5550	5550	0
414	20231228	121000	126347530	5550	5550	5550	5550	0
415	20231228	120900	126347530	5550	5550	5550	5550	0
416	20231228	120800	126347530	5550	5550	5550	5550	0
417	20231228	120700	126347530	5550	5550	5550	5550	0
418	20231228	120600	126347530	5550	5550	5550	5550	0
419	20231228	120500	126347530	5550	5550	5550	5550	0
420	20231228	120400	126347530	5550	5550	5550	5550	631
421	20231228	120300	122845480	5540	5540	5540	5540	58
422	20231228	120200	122524160	5540	5540	5540	5540	7
423	20231228	120100	122485380	5540	5540	5540	5540	0
424	20231228	120000	122485380	5540	5540	5540	5540	1200
425	20231228	115900	115837380	5530	5530	5530	5530	5
426	20231228	115800	115809730	5530	5530	5530	5530	42
427	20231228	115700	115577470	5540	5540	5540	5540	35
428	20231228	115600	115383570	5540	5540	5540	5540	1
429	20231228	115500	115378030	5540	5540	5540	5540	6
430	20231228	115400	115344790	5520	5520	5520	5520	0
431	20231228	115300	115344790	5520	5530	5530	5520	340
432	20231228	115200	113467780	5530	5530	5530	5530	10
433	20231228	115100	113412480	5530	5540	5540	5530	1042
434	20231228	115000	107650170	5540	5540	5540	5540	0
435	20231228	114900	107650170	5540	5540	5540	5540	1
436	20231228	114800	107644630	5520	5520	5520	5520	5
437	20231228	114700	107617030	5540	5540	5540	5540	0
438	20231228	114600	107617030	5540	5540	5540	5540	55
439	20231228	114500	107312330	5540	5540	5540	5540	1
440	20231228	114400	107306790	5550	5550	5550	5550	5
441	20231228	114300	107279040	5550	5550	5550	5550	2
442	20231228	114200	107267940	5550	5550	5550	5550	5
443	20231228	114100	107240190	5550	5550	5550	5550	1
444	20231228	114000	107234640	5550	5550	5550	5550	11
445	20231228	113900	107173590	5530	5540	5540	5530	596
446	20231228	113800	103877660	5540	5540	5540	5540	0
447	20231228	113700	103877660	5540	5540	5540	5540	1
448	20231228	113600	103872120	5540	5540	5540	5540	54
449	20231228	113500	103572960	5550	5550	5550	5550	0
450	20231228	113400	103572960	5550	5550	5550	5550	5
451	20231228	113300	103545210	5550	5550	5550	5550	0
452	20231228	113200	103545210	5550	5530	5550	5530	639
453	20231228	113100	100011380	5530	5530	5550	5520	755
454	20231228	113000	95840190	5530	5540	5540	5530	980
455	20231228	112900	90420560	5560	5560	5560	5560	0
456	20231228	112800	90420560	5560	5560	5560	5560	5
457	20231228	112700	90392760	5560	5560	5560	5560	0
458	20231228	112600	90392760	5560	5540	5560	5540	62
459	20231228	112500	90049260	5540	5540	5540	5540	0
460	20231228	112400	90049260	5540	5540	5540	5540	0
461	20231228	112300	90049260	5540	5540	5540	5540	0
462	20231228	112200	90049260	5540	5560	5560	5540	46
463	20231228	112100	89794320	5560	5560	5560	5560	0
464	20231228	112000	89794320	5560	5560	5560	5560	1
465	20231228	111900	89788760	5530	5530	5530	5530	0
466	20231228	111800	89788760	5530	5530	5530	5530	36
467	20231228	111700	89589680	5530	5530	5530	5530	16
468	20231228	111600	89501200	5530	5530	5530	5530	0
469	20231228	111500	89501200	5530	5530	5530	5530	5
470	20231228	111400	89473550	5530	5530	5530	5530	288
471	20231228	111300	87880910	5530	5530	5530	5530	0
472	20231228	111200	87880910	5530	5530	5530	5530	0
473	20231228	111100	87880910	5530	5540	5540	5530	1416
474	20231228	111000	80050180	5550	5550	5550	5550	56
475	20231228	110900	79739380	5540	5540	5540	5540	0
476	20231228	110800	79739380	5540	5540	5540	5540	0
477	20231228	110700	79739380	5540	5540	5540	5540	0
478	20231228	110600	79739380	5540	5540	5540	5540	187
479	20231228	110500	78703400	5550	5550	5550	5550	29
480	20231228	110400	78542450	5550	5550	5550	5550	0
481	20231228	110300	78542450	5550	5550	5550	5550	0
482	20231228	110200	78542450	5550	5550	5550	5550	176
483	20231228	110100	77565650	5560	5560	5560	5560	5
484	20231228	110000	77537850	5560	5560	5560	5560	14
485	20231228	105900	77460010	5550	5560	5560	5550	7
486	20231228	105800	77421110	5560	5560	5560	5560	14
487	20231228	105700	77343270	5560	5560	5560	5560	5
488	20231228	105600	77315470	5560	5560	5560	5560	2
489	20231228	105500	77304350	5560	5560	5560	5560	12
490	20231228	105400	77237630	5560	5560	5560	5560	7
491	20231228	105300	77198710	5560	5560	5560	5560	12
492	20231228	105200	77131990	5560	5560	5560	5560	20
493	20231228	105100	77020790	5560	5560	5560	5560	2
494	20231228	105000	77009670	5560	5560	5560	5560	25
495	20231228	104900	76870670	5560	5560	5560	5560	2
496	20231228	104800	76859550	5560	5560	5560	5560	17
497	20231228	104700	76765030	5560	5560	5560	5560	2
498	20231228	104600	76753910	5560	5560	5560	5560	5
499	20231228	104500	76726110	5560	5560	5560	5560	0
500	20231228	104400	76726110	5560	5560	5560	5560	15
501	20231228	104300	76642710	5550	5550	5550	5550	0
502	20231228	104200	76642710	5550	5550	5550	5550	0
503	20231228	104100	76642710	5550	5550	5550	5550	0
504	20231228	104000	76642710	5550	5550	5550	5550	0
505	20231228	103900	76642710	5550	5550	5550	5550	0
506	20231228	103800	76642710	5550	5550	5550	5550	0
507	20231228	103700	76642710	5550	5550	5550	5550	0
508	20231228	103600	76642710	5550	5550	5550	5550	0
509	20231228	103500	76642710	5550	5550	5550	5550	28
510	20231228	103400	76487310	5550	5560	5560	5550	22
511	20231228	103300	76365200	5550	5550	5550	5550	0
512	20231228	103200	76365200	5550	5550	5550	5550	23
513	20231228	103100	76237550	5550	5550	5550	5550	0
514	20231228	103000	76237550	5550	5550	5550	5550	20
515	20231228	102900	76126550	5550	5550	5550	5550	0
516	20231228	102800	76126550	5550	5540	5560	5540	415
517	20231228	102700	73827070	5540	5540	5540	5540	5
518	20231228	102600	73799370	5540	5560	5560	5540	8
519	20231228	102500	73755030	5540	5540	5540	5540	0
520	20231228	102400	73755030	5540	5540	5540	5540	63
521	20231228	102300	73406010	5550	5560	5560	5550	34
522	20231228	102200	73217300	5550	5550	5550	5550	0
523	20231228	102100	73217300	5550	5550	5550	5550	0
524	20231228	102000	73217300	5550	5550	5550	5550	2111
525	20231228	101900	61501250	5570	5570	5570	5570	5
526	20231228	101800	61473400	5570	5560	5570	5560	104
527	20231228	101700	60894960	5560	5580	5580	5560	58
528	20231228	101600	60572360	5570	5570	5570	5570	40
529	20231228	101500	60349560	5580	5580	5580	5580	25
530	20231228	101400	60210060	5580	5580	5580	5580	0
531	20231228	101300	60210060	5580	5580	5580	5580	5
532	20231228	101200	60182160	5580	5580	5580	5580	12
533	20231228	101100	60115200	5580	5580	5580	5580	5
534	20231228	101000	60087300	5580	5580	5580	5580	0
535	20231228	100900	60087300	5580	5580	5580	5580	5
536	20231228	100800	60059400	5580	5580	5580	5580	1
537	20231228	100700	60053820	5570	5580	5580	5570	34
538	20231228	100600	59864400	5580	5580	5580	5560	51
539	20231228	100500	59580620	5580	5580	5580	5580	0
540	20231228	100400	59580620	5580	5580	5580	5580	0
541	20231228	100300	59580620	5580	5580	5580	5580	0
542	20231228	100200	59580620	5580	5580	5580	5580	0
543	20231228	100100	59580620	5580	5580	5580	5580	102
544	20231228	100000	59011460	5580	5580	5580	5580	0
545	20231228	095900	59011460	5580	5580	5580	5580	0
546	20231228	095800	59011460	5580	5560	5580	5560	31
547	20231228	095700	58839080	5580	5580	5580	5580	1
548	20231228	095600	58833500	5570	5560	5570	5560	42
549	20231228	095500	58599610	5570	5570	5570	5570	0
550	20231228	095400	58599610	5570	5570	5570	5570	559
551	20231228	095300	55485980	5570	5570	5570	5570	0
552	20231228	095200	55485980	5570	5570	5570	5570	5
553	20231228	095100	55458130	5550	5550	5550	5550	34
554	20231228	095000	55269430	5580	5580	5580	5580	0
555	20231228	094900	55269430	5580	5580	5580	5580	0
556	20231228	094800	55269430	5580	5580	5580	5580	0
557	20231228	094700	55269430	5580	5580	5580	5580	0
558	20231228	094600	55269430	5580	5580	5580	5580	0
559	20231228	094500	55269430	5580	5580	5580	5580	0
560	20231228	094400	55269430	5580	5580	5580	5580	0
561	20231228	094300	55269430	5580	5580	5580	5580	0
562	20231228	094200	55269430	5580	5580	5580	5580	0
563	20231228	094100	55269430	5580	5580	5580	5580	0
564	20231228	094000	55269430	5580	5580	5580	5580	0
565	20231228	093900	55269430	5580	5580	5580	5580	24
566	20231228	093800	55135510	5580	5580	5580	5580	0
567	20231228	093700	55135510	5580	5580	5580	5580	0
568	20231228	093600	55135510	5580	5580	5580	5580	0
569	20231228	093500	55135510	5580	5580	5580	5580	0
570	20231228	093400	55135510	5580	5580	5580	5580	0
571	20231228	093300	55135510	5580	5580	5580	5580	2
572	20231228	093200	55124350	5580	5580	5580	5580	4
573	20231228	093100	55102030	5580	5580	5580	5580	0
574	20231228	093000	55102030	5580	5580	5580	5580	0
575	20231228	092900	55102030	5580	5580	5580	5580	2
576	20231228	092800	55090870	5580	5540	5580	5540	452
577	20231228	092700	52586550	5530	5530	5530	5530	1
578	20231228	092600	52581020	5530	5530	5530	5530	29
579	20231228	092500	52420650	5540	5540	5540	5540	26
580	20231228	092400	52276610	5540	5540	5540	5540	20
581	20231228	092300	52165810	5540	5540	5540	5540	0
582	20231228	092200	52165810	5540	5540	5540	5540	20
583	20231228	092100	52055010	5540	5540	5540	5540	2
584	20231228	092000	52043930	5530	5530	5530	5530	0
585	20231228	091900	52043930	5530	5530	5530	5530	45
586	20231228	091800	51795080	5540	5540	5540	5540	0
587	20231228	091700	51795080	5540	5540	5540	5540	1
588	20231228	091600	51789540	5540	5540	5540	5540	4
589	20231228	091500	51767380	5550	5550	5550	5550	2
590	20231228	091400	51756280	5550	5540	5550	5510	3179
591	20231228	091300	34239710	5560	5550	5560	5550	122
592	20231228	091200	33562600	5540	5540	5540	5540	100
593	20231228	091100	33008600	5540	5530	5540	5520	155
594	20231228	091000	32152880	5550	5550	5550	5550	0
595	20231228	090900	32152880	5550	5540	5550	5540	506
596	20231228	090800	29349630	5540	5550	5550	5540	30
597	20231228	090700	29183200	5550	5520	5570	5520	309
598	20231228	090600	27477440	5520	5530	5530	5520	392
599	20231228	090500	25311280	5570	5530	5570	5530	148
600	20231228	090400	24492800	5600	5600	5600	5600	0
601	20231228	090300	24492800	5600	5600	5600	5600	1
602	20231228	090200	24487200	5530	5530	5530	5530	230
603	20231228	090100	23215300	5630	5530	5630	5520	3931
604	20231228	090000	1487910	5540	5580	5580	5540	268