KissMeData/036640/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	192000	225253100	5380	5380	5380	5380	1029
3	20231228	191900	225253100	5380	5380	5380	5380	0
4	20231228	191800	225253100	5380	5380	5380	5380	0
5	20231228	191700	225253100	5380	5380	5380	5380	0
6	20231228	191600	225253100	5380	5380	5380	5380	0
7	20231228	191500	225253100	5380	5380	5380	5380	0
8	20231228	191400	225253100	5380	5380	5380	5380	0
9	20231228	191300	225253100	5380	5380	5380	5380	0
10	20231228	191200	225253100	5380	5380	5380	5380	0
11	20231228	191100	225253100	5380	5380	5380	5380	0
12	20231228	191000	225253100	5380	5380	5380	5380	0
13	20231228	190900	225253100	5380	5380	5380	5380	0
14	20231228	190800	225253100	5380	5380	5380	5380	0
15	20231228	190700	225253100	5380	5380	5380	5380	0
16	20231228	190600	225253100	5380	5380	5380	5380	0
17	20231228	190500	225253100	5380	5380	5380	5380	0
18	20231228	190400	225253100	5380	5380	5380	5380	0
19	20231228	190300	225253100	5380	5380	5380	5380	0
20	20231228	190200	225253100	5380	5380	5380	5380	0
21	20231228	190100	225253100	5380	5380	5380	5380	0
22	20231228	190000	225253100	5380	5380	5380	5380	0
23	20231228	185900	225253100	5380	5380	5380	5380	0
24	20231228	185800	225253100	5380	5380	5380	5380	0
25	20231228	185700	225253100	5380	5380	5380	5380	0
26	20231228	185600	225253100	5380	5380	5380	5380	0
27	20231228	185500	225253100	5380	5380	5380	5380	0
28	20231228	185400	225253100	5380	5380	5380	5380	0
29	20231228	185300	225253100	5380	5380	5380	5380	0
30	20231228	185200	225253100	5380	5380	5380	5380	0
31	20231228	185100	225253100	5380	5380	5380	5380	0
32	20231228	185000	225253100	5380	5380	5380	5380	1029
33	20231228	184900	225253100	5380	5380	5380	5380	0
34	20231228	184800	225253100	5380	5380	5380	5380	0
35	20231228	184700	225253100	5380	5380	5380	5380	0
36	20231228	184600	225253100	5380	5380	5380	5380	0
37	20231228	184500	225253100	5380	5380	5380	5380	0
38	20231228	184400	225253100	5380	5380	5380	5380	0
39	20231228	184300	225253100	5380	5380	5380	5380	0
40	20231228	184200	225253100	5380	5380	5380	5380	0
41	20231228	184100	225253100	5380	5380	5380	5380	0
42	20231228	184000	225253100	5380	5380	5380	5380	0
43	20231228	183900	225253100	5380	5380	5380	5380	0
44	20231228	183800	225253100	5380	5380	5380	5380	0
45	20231228	183700	225253100	5380	5380	5380	5380	0
46	20231228	183600	225253100	5380	5380	5380	5380	0
47	20231228	183500	225253100	5380	5380	5380	5380	0
48	20231228	183400	225253100	5380	5380	5380	5380	0
49	20231228	183300	225253100	5380	5380	5380	5380	0
50	20231228	183200	225253100	5380	5380	5380	5380	0
51	20231228	183100	225253100	5380	5380	5380	5380	0
52	20231228	183000	225253100	5380	5380	5380	5380	0
53	20231228	182900	225253100	5380	5380	5380	5380	0
54	20231228	182800	225253100	5380	5380	5380	5380	0
55	20231228	182700	225253100	5380	5380	5380	5380	0
56	20231228	182600	225253100	5380	5380	5380	5380	0
57	20231228	182500	225253100	5380	5380	5380	5380	0
58	20231228	182400	225253100	5380	5380	5380	5380	0
59	20231228	182300	225253100	5380	5380	5380	5380	0
60	20231228	182200	225253100	5380	5380	5380	5380	0
61	20231228	182100	225253100	5380	5380	5380	5380	0
62	20231228	182000	225253100	5380	5380	5380	5380	1029
63	20231228	181900	225253100	5380	5380	5380	5380	0
64	20231228	181800	225253100	5380	5380	5380	5380	0
65	20231228	181700	225253100	5380	5380	5380	5380	0
66	20231228	181600	225253100	5380	5380	5380	5380	0
67	20231228	181500	225253100	5380	5380	5380	5380	0
68	20231228	181400	225253100	5380	5380	5380	5380	0
69	20231228	181300	225253100	5380	5380	5380	5380	0
70	20231228	181200	225253100	5380	5380	5380	5380	0
71	20231228	181100	225253100	5380	5380	5380	5380	0
72	20231228	181000	225253100	5380	5380	5380	5380	0
73	20231228	180900	225253100	5380	5380	5380	5380	0
74	20231228	180800	225253100	5380	5380	5380	5380	0
75	20231228	180700	225253100	5380	5380	5380	5380	0
76	20231228	180600	225253100	5380	5380	5380	5380	0
77	20231228	180500	225253100	5380	5380	5380	5380	0
78	20231228	180400	225253100	5380	5380	5380	5380	0
79	20231228	180300	225253100	5380	5380	5380	5380	0
80	20231228	180200	225253100	5380	5380	5380	5380	0
81	20231228	180100	225253100	5380	5380	5380	5380	0
82	20231228	180000	225253100	5380	5380	5380	5380	0
83	20231228	175900	225253100	5380	5380	5380	5380	0
84	20231228	175800	225253100	5380	5380	5380	5380	0
85	20231228	175700	225253100	5380	5380	5380	5380	0
86	20231228	175600	225253100	5380	5380	5380	5380	0
87	20231228	175500	225253100	5380	5380	5380	5380	0
88	20231228	175400	225253100	5380	5380	5380	5380	0
89	20231228	175300	225253100	5380	5380	5380	5380	0
90	20231228	175200	225253100	5380	5380	5380	5380	0
91	20231228	175100	225253100	5380	5380	5380	5380	0
92	20231228	175000	225253100	5380	5380	5380	5380	1029
93	20231228	174900	225253100	5380	5380	5380	5380	0
94	20231228	174800	225253100	5380	5380	5380	5380	0
95	20231228	174700	225253100	5380	5380	5380	5380	0
96	20231228	174600	225253100	5380	5380	5380	5380	0
97	20231228	174500	225253100	5380	5380	5380	5380	0
98	20231228	174400	225253100	5380	5380	5380	5380	0
99	20231228	174300	225253100	5380	5380	5380	5380	0
100	20231228	174200	225253100	5380	5380	5380	5380	0
101	20231228	174100	225253100	5380	5380	5380	5380	0
102	20231228	174000	225253100	5380	5380	5380	5380	0
103	20231228	173900	225253100	5380	5380	5380	5380	0
104	20231228	173800	225253100	5380	5380	5380	5380	0
105	20231228	173700	225253100	5380	5380	5380	5380	0
106	20231228	173600	225253100	5380	5380	5380	5380	0
107	20231228	173500	225253100	5380	5380	5380	5380	0
108	20231228	173400	225253100	5380	5380	5380	5380	0
109	20231228	173300	225253100	5380	5380	5380	5380	0
110	20231228	173200	225253100	5380	5380	5380	5380	0
111	20231228	173100	225253100	5380	5380	5380	5380	0
112	20231228	173000	225253100	5380	5380	5380	5380	0
113	20231228	172900	225253100	5380	5380	5380	5380	0
114	20231228	172800	225253100	5380	5380	5380	5380	0
115	20231228	172700	225253100	5380	5380	5380	5380	0
116	20231228	172600	225253100	5380	5380	5380	5380	0
117	20231228	172500	225253100	5380	5380	5380	5380	0
118	20231228	172400	225253100	5380	5380	5380	5380	0
119	20231228	172300	225253100	5380	5380	5380	5380	0
120	20231228	172200	225253100	5380	5380	5380	5380	0
121	20231228	172100	225253100	5380	5380	5380	5380	0
122	20231228	172000	225253100	5380	5380	5380	5380	1029
123	20231228	171900	225253100	5380	5380	5380	5380	0
124	20231228	171800	225253100	5380	5380	5380	5380	0
125	20231228	171700	225253100	5380	5380	5380	5380	0
126	20231228	171600	225253100	5380	5380	5380	5380	0
127	20231228	171500	225253100	5380	5380	5380	5380	0
128	20231228	171400	225253100	5380	5380	5380	5380	0
129	20231228	171300	225253100	5380	5380	5380	5380	0
130	20231228	171200	225253100	5380	5380	5380	5380	0
131	20231228	171100	225253100	5380	5380	5380	5380	0
132	20231228	171000	225253100	5380	5380	5380	5380	0
133	20231228	170900	225253100	5380	5380	5380	5380	0
134	20231228	170800	225253100	5380	5380	5380	5380	0
135	20231228	170700	225253100	5380	5380	5380	5380	0
136	20231228	170600	225253100	5380	5380	5380	5380	0
137	20231228	170500	225253100	5380	5380	5380	5380	0
138	20231228	170400	225253100	5380	5380	5380	5380	0
139	20231228	170300	225253100	5380	5380	5380	5380	0
140	20231228	170200	225253100	5380	5380	5380	5380	0
141	20231228	170100	225253100	5380	5380	5380	5380	0
142	20231228	170000	225253100	5380	5380	5380	5380	0
143	20231228	165900	225253100	5380	5380	5380	5380	0
144	20231228	165800	225253100	5380	5380	5380	5380	0
145	20231228	165700	225253100	5380	5380	5380	5380	0
146	20231228	165600	225253100	5380	5380	5380	5380	0
147	20231228	165500	225253100	5380	5380	5380	5380	0
148	20231228	165400	225253100	5380	5380	5380	5380	0
149	20231228	165300	225253100	5380	5380	5380	5380	0
150	20231228	165200	225253100	5380	5380	5380	5380	0
151	20231228	165100	225253100	5380	5380	5380	5380	0
152	20231228	165000	225253100	5380	5380	5380	5380	1029
153	20231228	164900	225253100	5380	5380	5380	5380	0
154	20231228	164800	225253100	5380	5380	5380	5380	0
155	20231228	164700	225253100	5380	5380	5380	5380	0
156	20231228	164600	225253100	5380	5380	5380	5380	0
157	20231228	164500	225253100	5380	5380	5380	5380	0
158	20231228	164400	225253100	5380	5380	5380	5380	0
159	20231228	164300	225253100	5380	5380	5380	5380	0
160	20231228	164200	225253100	5380	5380	5380	5380	0
161	20231228	164100	225253100	5380	5380	5380	5380	0
162	20231228	164000	225253100	5380	5380	5380	5380	0
163	20231228	163900	225253100	5380	5380	5380	5380	0
164	20231228	163800	225253100	5380	5380	5380	5380	0
165	20231228	163700	225253100	5380	5380	5380	5380	0
166	20231228	163600	225253100	5380	5380	5380	5380	0
167	20231228	163500	225253100	5380	5380	5380	5380	0
168	20231228	163400	225253100	5380	5380	5380	5380	0
169	20231228	163300	225253100	5380	5380	5380	5380	0
170	20231228	163200	225253100	5380	5380	5380	5380	0
171	20231228	163100	225253100	5380	5380	5380	5380	0
172	20231228	163000	225253100	5380	5380	5380	5380	0
173	20231228	162900	225253100	5380	5380	5380	5380	0
174	20231228	162800	225253100	5380	5380	5380	5380	0
175	20231228	162700	225253100	5380	5380	5380	5380	0
176	20231228	162600	225253100	5380	5380	5380	5380	0
177	20231228	162500	225253100	5380	5380	5380	5380	0
178	20231228	162400	225253100	5380	5380	5380	5380	0
179	20231228	162300	225253100	5380	5380	5380	5380	0
180	20231228	162200	225253100	5380	5380	5380	5380	0
181	20231228	162100	225253100	5380	5380	5380	5380	0
182	20231228	162000	225253100	5380	5380	5380	5380	1029
183	20231228	161900	225253100	5380	5380	5380	5380	0
184	20231228	161800	225253100	5380	5380	5380	5380	0
185	20231228	161700	225253100	5380	5380	5380	5380	0
186	20231228	161600	225253100	5380	5380	5380	5380	0
187	20231228	161500	225253100	5380	5380	5380	5380	0
188	20231228	161400	225253100	5380	5380	5380	5380	0
189	20231228	161300	225253100	5380	5380	5380	5380	0
190	20231228	161200	225253100	5380	5380	5380	5380	0
191	20231228	161100	225253100	5380	5380	5380	5380	0
192	20231228	161000	225253100	5380	5380	5380	5380	0
193	20231228	160900	225253100	5380	5380	5380	5380	0
194	20231228	160800	225253100	5380	5380	5380	5380	0
195	20231228	160700	225253100	5380	5380	5380	5380	0
196	20231228	160600	225253100	5380	5380	5380	5380	0
197	20231228	160500	225253100	5380	5380	5380	5380	0
198	20231228	160400	225253100	5380	5380	5380	5380	0
199	20231228	160300	225253100	5380	5380	5380	5380	0
200	20231228	160200	225253100	5380	5380	5380	5380	0
201	20231228	160100	225253100	5380	5380	5380	5380	0
202	20231228	160000	225253100	5380	5380	5380	5380	0
203	20231228	155900	225253100	5380	5380	5380	5380	0
204	20231228	155800	225253100	5380	5380	5380	5380	0
205	20231228	155700	225253100	5380	5380	5380	5380	0
206	20231228	155600	225253100	5380	5380	5380	5380	0
207	20231228	155500	225253100	5380	5380	5380	5380	0
208	20231228	155400	225253100	5380	5380	5380	5380	0
209	20231228	155300	225253100	5380	5380	5380	5380	0
210	20231228	155200	225253100	5380	5380	5380	5380	0
211	20231228	155100	225253100	5380	5380	5380	5380	0
212	20231228	155000	225253100	5380	5380	5380	5380	1029
213	20231228	154900	225253100	5380	5380	5380	5380	0
214	20231228	154800	225253100	5380	5380	5380	5380	0
215	20231228	154700	225253100	5380	5380	5380	5380	0
216	20231228	154600	225253100	5380	5380	5380	5380	0
217	20231228	154500	225253100	5380	5380	5380	5380	0
218	20231228	154400	225253100	5380	5380	5380	5380	0
219	20231228	154300	225253100	5380	5380	5380	5380	0
220	20231228	154200	225253100	5380	5380	5380	5380	0
221	20231228	154100	225253100	5380	5380	5380	5380	0
222	20231228	154000	225253100	5380	5380	5380	5380	0
223	20231228	153900	225253100	5380	5380	5380	5380	0
224	20231228	153800	225253100	5380	5380	5380	5380	0
225	20231228	153700	225253100	5380	5380	5380	5380	0
226	20231228	153600	225253100	5380	5380	5380	5380	0
227	20231228	153500	225253100	5380	5380	5380	5380	0
228	20231228	153400	225253100	5380	5380	5380	5380	0
229	20231228	153300	225253100	5380	5380	5380	5380	0
230	20231228	153200	225253100	5380	5380	5380	5380	0
231	20231228	153100	225253100	5380	5380	5380	5380	0
232	20231228	153000	225253100	5380	5380	5380	5380	1029
233	20231228	152900	219717080	5370	5370	5370	5370	0
234	20231228	152800	219717080	5370	5370	5370	5370	0
235	20231228	152700	219717080	5370	5370	5370	5370	0
236	20231228	152600	219717080	5370	5370	5370	5370	0
237	20231228	152500	219717080	5370	5370	5370	5370	0
238	20231228	152400	219717080	5370	5370	5370	5370	0
239	20231228	152300	219717080	5370	5370	5370	5370	0
240	20231228	152200	219717080	5370	5370	5370	5370	0
241	20231228	152100	219717080	5370	5370	5370	5370	0
242	20231228	152000	219717080	5370	5370	5370	5370	0
243	20231228	151900	219717080	5370	5390	5390	5370	235
244	20231228	151800	218454430	5370	5390	5390	5370	323
245	20231228	151700	216719790	5390	5390	5390	5390	0
246	20231228	151600	216719790	5390	5390	5390	5390	1
247	20231228	151500	216714400	5380	5380	5390	5380	512
248	20231228	151400	213959810	5380	5380	5380	5380	310
249	20231228	151300	212292010	5400	5400	5400	5400	15
250	20231228	151200	212211010	5400	5400	5400	5400	0
251	20231228	151100	212211010	5400	5390	5400	5390	149
252	20231228	151000	211407880	5380	5390	5390	5380	5
253	20231228	150900	211380940	5400	5400	5400	5400	0
254	20231228	150800	211380940	5400	5400	5400	5400	0
255	20231228	150700	211380940	5400	5400	5400	5400	0
256	20231228	150600	211380940	5400	5400	5400	5400	900
257	20231228	150500	206520940	5400	5400	5400	5400	0
258	20231228	150400	206520940	5400	5400	5400	5400	214
259	20231228	150300	205365340	5410	5390	5410	5390	1487
260	20231228	150200	197335810	5390	5390	5390	5390	0
261	20231228	150100	197335810	5390	5380	5390	5380	650
262	20231228	150000	193838800	5390	5390	5390	5390	11
263	20231228	145900	193779510	5390	5390	5390	5390	18
264	20231228	145800	193682490	5390	5380	5390	5380	4
265	20231228	145700	193660940	5390	5390	5390	5390	10
266	20231228	145600	193607040	5390	5380	5390	5380	50
267	20231228	145500	193337940	5390	5390	5390	5390	40
268	20231228	145400	193122340	5390	5390	5390	5390	3
269	20231228	145300	193106170	5390	5390	5390	5390	519
270	20231228	145200	190308760	5390	5390	5390	5390	5
271	20231228	145100	190281810	5400	5400	5400	5400	0
272	20231228	145000	190281810	5400	5400	5400	5400	0
273	20231228	144900	190281810	5400	5400	5400	5400	0
274	20231228	144800	190281810	5400	5380	5400	5380	42
275	20231228	144700	190055030	5400	5400	5400	5400	0
276	20231228	144600	190055030	5400	5400	5400	5400	0
277	20231228	144500	190055030	5400	5400	5400	5400	0
278	20231228	144400	190055030	5400	5390	5400	5390	1183
279	20231228	144300	183678640	5390	5390	5390	5390	0
280	20231228	144200	183678640	5390	5390	5390	5390	15
281	20231228	144100	183597790	5390	5390	5390	5390	0
282	20231228	144000	183597790	5390	5390	5390	5390	0
283	20231228	143900	183597790	5390	5390	5390	5390	15
284	20231228	143800	183516940	5390	5390	5390	5390	10
285	20231228	143700	183463040	5390	5390	5390	5390	15
286	20231228	143600	183382190	5380	5390	5390	5380	450
287	20231228	143500	180960690	5390	5380	5390	5380	600
288	20231228	143400	177732590	5380	5380	5380	5380	10
289	20231228	143300	177678790	5390	5390	5390	5390	1
290	20231228	143200	177673400	5380	5380	5380	5380	0
291	20231228	143100	177673400	5380	5380	5380	5380	500
292	20231228	143000	174983400	5390	5380	5390	5380	201
293	20231228	142900	173902010	5380	5390	5390	5380	102
294	20231228	142800	173353230	5380	5380	5380	5380	0
295	20231228	142700	173353230	5380	5380	5380	5360	1074
296	20231228	142600	167575850	5380	5380	5380	5380	502
297	20231228	142500	164875090	5380	5380	5380	5380	2
298	20231228	142400	164864330	5390	5380	5390	5380	501
299	20231228	142300	162168940	5380	5380	5380	5380	2000
300	20231228	142200	151408940	5380	5360	5380	5360	934
301	20231228	142100	146402620	5350	5350	5350	5350	35
302	20231228	142000	146215370	5360	5360	5360	5360	51
303	20231228	141900	145942010	5360	5360	5360	5360	0
304	20231228	141800	145942010	5360	5360	5360	5350	1802
305	20231228	141700	136293790	5350	5350	5350	5350	20
306	20231228	141600	136186790	5360	5350	5360	5350	25
307	20231228	141500	136053030	5360	5360	5360	5360	0
308	20231228	141400	136053030	5360	5350	5360	5350	4
309	20231228	141300	136031620	5340	5340	5340	5340	0
310	20231228	141200	136031620	5340	5350	5350	5340	2000
311	20231228	141100	125351610	5360	5360	5360	5360	0
312	20231228	141000	125351610	5360	5350	5360	5350	2
313	20231228	140900	125340900	5340	5350	5350	5340	498
314	20231228	140800	122677650	5360	5360	5360	5360	0
315	20231228	140700	122677650	5360	5360	5360	5360	12
316	20231228	140600	122613330	5360	5360	5360	5360	0
317	20231228	140500	122613330	5360	5360	5360	5360	0
318	20231228	140400	122613330	5360	5360	5360	5360	0
319	20231228	140300	122613330	5360	5360	5360	5360	0
320	20231228	140200	122613330	5360	5360	5360	5360	0
321	20231228	140100	122613330	5360	5360	5360	5360	0
322	20231228	140000	122613330	5360	5360	5360	5360	10
323	20231228	135900	122559730	5360	5360	5360	5360	0
324	20231228	135800	122559730	5360	5360	5360	5360	0
325	20231228	135700	122559730	5360	5360	5360	5360	0
326	20231228	135600	122559730	5360	5360	5360	5360	50
327	20231228	135500	122291730	5360	5360	5360	5360	0
328	20231228	135400	122291730	5360	5360	5360	5360	0
329	20231228	135300	122291730	5360	5360	5360	5360	0
330	20231228	135200	122291730	5360	5360	5360	5360	0
331	20231228	135100	122291730	5360	5360	5360	5360	2
332	20231228	135000	122281010	5360	5360	5360	5360	100
333	20231228	134900	121745010	5360	5360	5360	5360	100
334	20231228	134800	121209010	5360	5360	5360	5360	1
335	20231228	134700	121203650	5360	5360	5360	5360	1
336	20231228	134600	121198290	5350	5350	5350	5350	1
337	20231228	134500	121192940	5360	5360	5360	5360	0
338	20231228	134400	121192940	5360	5360	5360	5360	0
339	20231228	134300	121192940	5360	5360	5360	5360	1
340	20231228	134200	121187580	5360	5350	5360	5350	148
341	20231228	134100	120395770	5350	5350	5350	5350	103
342	20231228	134000	119844720	5350	5350	5350	5350	1250
343	20231228	133900	113157220	5350	5350	5350	5350	0
344	20231228	133800	113157220	5350	5350	5350	5350	0
345	20231228	133700	113157220	5350	5350	5350	5350	1
346	20231228	133600	113151870	5340	5340	5340	5340	0
347	20231228	133500	113151870	5340	5340	5340	5340	3
348	20231228	133400	113135850	5340	5340	5340	5340	154
349	20231228	133300	112313490	5340	5340	5340	5340	5
350	20231228	133200	112286790	5340	5340	5340	5340	220
351	20231228	133100	111111990	5340	5340	5340	5340	100
352	20231228	133000	110577990	5340	5340	5340	5340	10
353	20231228	132900	110524590	5350	5350	5350	5350	1
354	20231228	132800	110519240	5340	5340	5340	5340	50
355	20231228	132700	110252240	5350	5350	5350	5350	0
356	20231228	132600	110252240	5350	5350	5350	5350	1
357	20231228	132500	110246890	5340	5340	5340	5340	248
358	20231228	132400	108922570	5350	5340	5350	5340	33
359	20231228	132300	108746340	5340	5340	5340	5340	0
360	20231228	132200	108746340	5340	5340	5340	5340	10
361	20231228	132100	108692940	5330	5340	5340	5330	692
362	20231228	132000	104998190	5350	5350	5350	5350	2
363	20231228	131900	104987490	5350	5350	5350	5350	0
364	20231228	131800	104987490	5350	5350	5350	5350	3
365	20231228	131700	104971440	5360	5360	5360	5360	0
366	20231228	131600	104971440	5360	5360	5360	5360	1
367	20231228	131500	104966080	5350	5350	5350	5350	0
368	20231228	131400	104966080	5350	5350	5350	5350	0
369	20231228	131300	104966080	5350	5350	5350	5350	1543
370	20231228	131200	96711030	5340	5340	5340	5340	0
371	20231228	131100	96711030	5340	5340	5340	5340	331
372	20231228	131000	94943490	5340	5340	5340	5340	1
373	20231228	130900	94938150	5350	5350	5350	5350	3
374	20231228	130800	94922100	5350	5350	5350	5350	2
375	20231228	130700	94911400	5350	5350	5350	5350	6
376	20231228	130600	94879300	5350	5350	5350	5350	494
377	20231228	130500	92236400	5360	5360	5360	5360	0
378	20231228	130400	92236400	5360	5360	5360	5360	10
379	20231228	130300	92182800	5360	5360	5360	5360	0
380	20231228	130200	92182800	5360	5360	5360	5350	15
381	20231228	130100	92102470	5360	5360	5360	5360	0
382	20231228	130000	92102470	5360	5360	5360	5360	4
383	20231228	125900	92081030	5360	5360	5360	5360	30
384	20231228	125800	91920230	5360	5360	5360	5360	7
385	20231228	125700	91882710	5360	5360	5360	5360	0
386	20231228	125600	91882710	5360	5360	5360	5360	50
387	20231228	125500	91614710	5360	5360	5360	5360	0
388	20231228	125400	91614710	5360	5360	5360	5360	0
389	20231228	125300	91614710	5360	5360	5360	5360	0
390	20231228	125200	91614710	5360	5360	5360	5360	0
391	20231228	125100	91614710	5360	5360	5360	5360	0
392	20231228	125000	91614710	5360	5360	5360	5360	0
393	20231228	124900	91614710	5360	5360	5360	5360	3
394	20231228	124800	91598630	5360	5360	5360	5360	0
395	20231228	124700	91598630	5360	5360	5360	5360	0
396	20231228	124600	91598630	5360	5360	5360	5360	68
397	20231228	124500	91234150	5360	5360	5360	5360	0
398	20231228	124400	91234150	5360	5350	5360	5350	1012
399	20231228	124300	85819830	5360	5360	5360	5360	123
400	20231228	124200	85160550	5360	5360	5360	5360	45
401	20231228	124100	84919350	5360	5370	5370	5360	40
402	20231228	124000	84704810	5360	5360	5360	5360	500
403	20231228	123900	82024810	5370	5370	5370	5370	5
404	20231228	123800	81997960	5370	5370	5370	5370	0
405	20231228	123700	81997960	5370	5370	5380	5370	20
406	20231228	123600	81890550	5380	5380	5380	5380	6
407	20231228	123500	81858270	5380	5380	5380	5380	1
408	20231228	123400	81852890	5360	5360	5360	5360	0
409	20231228	123300	81852890	5360	5360	5360	5360	0
410	20231228	123200	81852890	5360	5360	5360	5360	0
411	20231228	123100	81852890	5360	5360	5360	5360	5
412	20231228	123000	81826090	5380	5380	5380	5380	0
413	20231228	122900	81826090	5380	5380	5380	5380	0
414	20231228	122800	81826090	5380	5380	5380	5380	0
415	20231228	122700	81826090	5380	5380	5380	5380	1
416	20231228	122600	81820710	5370	5370	5370	5370	0
417	20231228	122500	81820710	5370	5370	5370	5370	500
418	20231228	122400	79135710	5370	5370	5370	5370	1
419	20231228	122300	79130340	5370	5370	5370	5370	1
420	20231228	122200	79124970	5380	5380	5380	5380	0
421	20231228	122100	79124970	5380	5380	5380	5380	0
422	20231228	122000	79124970	5380	5380	5380	5380	0
423	20231228	121900	79124970	5380	5380	5380	5380	0
424	20231228	121800	79124970	5380	5380	5380	5380	1
425	20231228	121700	79119590	5370	5370	5370	5370	39
426	20231228	121600	78910160	5370	5370	5370	5370	0
427	20231228	121500	78910160	5370	5370	5370	5370	2
428	20231228	121400	78899420	5380	5380	5380	5380	1
429	20231228	121300	78894040	5370	5370	5370	5370	0
430	20231228	121200	78894040	5370	5370	5370	5370	0
431	20231228	121100	78894040	5370	5370	5370	5370	1
432	20231228	121000	78888670	5370	5370	5370	5370	2
433	20231228	120900	78877930	5360	5360	5360	5360	0
434	20231228	120800	78877930	5360	5370	5370	5360	688
435	20231228	120700	75190200	5380	5380	5380	5380	0
436	20231228	120600	75190200	5380	5380	5380	5380	0
437	20231228	120500	75190200	5380	5380	5380	5380	0
438	20231228	120400	75190200	5380	5380	5380	5380	0
439	20231228	120300	75190200	5380	5380	5380	5380	0
440	20231228	120200	75190200	5380	5380	5380	5380	0
441	20231228	120100	75190200	5380	5380	5380	5370	172
442	20231228	120000	74266520	5380	5380	5380	5380	0
443	20231228	115900	74266520	5380	5380	5380	5380	2
444	20231228	115800	74255760	5380	5370	5380	5370	403
445	20231228	115700	72091620	5380	5380	5380	5380	12
446	20231228	115600	72027060	5380	5380	5380	5380	0
447	20231228	115500	72027060	5380	5380	5380	5380	2
448	20231228	115400	72016300	5380	5380	5380	5380	0
449	20231228	115300	72016300	5380	5380	5380	5380	0
450	20231228	115200	72016300	5380	5380	5380	5380	3
451	20231228	115100	72000160	5380	5370	5380	5370	232
452	20231228	115000	70754300	5380	5380	5380	5380	2
453	20231228	114900	70743540	5370	5370	5370	5370	150
454	20231228	114800	69938040	5370	5370	5370	5370	58
455	20231228	114700	69626580	5380	5380	5380	5380	0
456	20231228	114600	69626580	5380	5380	5380	5380	0
457	20231228	114500	69626580	5380	5380	5380	5380	0
458	20231228	114400	69626580	5380	5380	5380	5380	0
459	20231228	114300	69626580	5380	5380	5380	5380	0
460	20231228	114200	69626580	5380	5380	5380	5380	4
461	20231228	114100	69605060	5380	5380	5380	5380	60
462	20231228	114000	69282260	5380	5380	5380	5380	0
463	20231228	113900	69282260	5380	5380	5380	5380	0
464	20231228	113800	69282260	5380	5380	5380	5380	0
465	20231228	113700	69282260	5380	5380	5380	5380	1
466	20231228	113600	69276880	5380	5380	5380	5380	60
467	20231228	113500	68954080	5380	5380	5380	5380	0
468	20231228	113400	68954080	5380	5380	5380	5380	0
469	20231228	113300	68954080	5380	5380	5380	5380	389
470	20231228	113200	66861260	5380	5380	5380	5380	100
471	20231228	113100	66323260	5380	5370	5380	5370	8
472	20231228	113000	66280250	5370	5370	5370	5370	419
473	20231228	112900	64030220	5370	5370	5370	5370	0
474	20231228	112800	64030220	5370	5370	5370	5370	1
475	20231228	112700	64024850	5370	5370	5370	5370	200
476	20231228	112600	62950850	5370	5370	5370	5370	6
477	20231228	112500	62918630	5370	5370	5370	5370	0
478	20231228	112400	62918630	5370	5370	5370	5370	0
479	20231228	112300	62918630	5370	5370	5370	5370	0
480	20231228	112200	62918630	5370	5370	5370	5370	0
481	20231228	112100	62918630	5370	5370	5370	5370	1
482	20231228	112000	62913260	5360	5370	5370	5360	20
483	20231228	111900	62806050	5370	5360	5370	5360	71
484	20231228	111800	62425480	5380	5380	5380	5380	0
485	20231228	111700	62425480	5380	5370	5380	5370	2
486	20231228	111600	62414730	5370	5370	5370	5370	0
487	20231228	111500	62414730	5370	5370	5370	5370	238
488	20231228	111400	61136670	5380	5380	5380	5380	1
489	20231228	111300	61131290	5360	5360	5360	5360	0
490	20231228	111200	61131290	5360	5360	5360	5360	1
491	20231228	111100	61125930	5380	5380	5380	5380	0
492	20231228	111000	61125930	5380	5380	5380	5380	0
493	20231228	110900	61125930	5380	5380	5380	5380	0
494	20231228	110800	61125930	5380	5380	5380	5380	0
495	20231228	110700	61125930	5380	5380	5380	5380	0
496	20231228	110600	61125930	5380	5380	5380	5380	0
497	20231228	110500	61125930	5380	5380	5380	5380	110
498	20231228	110400	60534130	5380	5380	5380	5380	0
499	20231228	110300	60534130	5380	5380	5380	5380	5
500	20231228	110200	60507230	5380	5380	5380	5380	0
501	20231228	110100	60507230	5380	5380	5380	5380	0
502	20231228	110000	60507230	5380	5380	5380	5380	0
503	20231228	105900	60507230	5380	5380	5380	5380	0
504	20231228	105800	60507230	5380	5380	5380	5380	0
505	20231228	105700	60507230	5380	5380	5380	5380	0
506	20231228	105600	60507230	5380	5370	5380	5370	31
507	20231228	105500	60340750	5380	5380	5380	5380	0
508	20231228	105400	60340750	5380	5380	5380	5380	1
509	20231228	105300	60335370	5370	5370	5370	5370	0
510	20231228	105200	60335370	5370	5370	5370	5370	0
511	20231228	105100	60335370	5370	5380	5380	5370	101
512	20231228	105000	59792990	5380	5370	5380	5370	638
513	20231228	104900	56366920	5380	5380	5380	5380	0
514	20231228	104800	56366920	5380	5380	5380	5380	0
515	20231228	104700	56366920	5380	5380	5380	5380	0
516	20231228	104600	56366920	5380	5380	5380	5380	0
517	20231228	104500	56366920	5380	5380	5380	5380	2
518	20231228	104400	56356160	5380	5380	5380	5380	30
519	20231228	104300	56194760	5380	5380	5380	5380	0
520	20231228	104200	56194760	5380	5380	5380	5380	0
521	20231228	104100	56194760	5380	5380	5380	5380	0
522	20231228	104000	56194760	5380	5380	5380	5380	0
523	20231228	103900	56194760	5380	5380	5380	5380	0
524	20231228	103800	56194760	5380	5380	5380	5380	0
525	20231228	103700	56194760	5380	5380	5380	5380	0
526	20231228	103600	56194760	5380	5380	5380	5380	0
527	20231228	103500	56194760	5380	5380	5380	5380	0
528	20231228	103400	56194760	5380	5380	5380	5380	0
529	20231228	103300	56194760	5380	5380	5380	5380	0
530	20231228	103200	56194760	5380	5370	5380	5370	5
531	20231228	103100	56167880	5370	5370	5370	5370	20
532	20231228	103000	56060480	5380	5380	5380	5380	0
533	20231228	102900	56060480	5380	5370	5380	5370	25
534	20231228	102800	55926180	5370	5370	5370	5370	2
535	20231228	102700	55915440	5370	5370	5370	5370	0
536	20231228	102600	55915440	5370	5370	5370	5370	35
537	20231228	102500	55727490	5380	5380	5380	5380	0
538	20231228	102400	55727490	5380	5380	5380	5380	0
539	20231228	102300	55727490	5380	5380	5380	5380	0
540	20231228	102200	55727490	5380	5380	5380	5380	0
541	20231228	102100	55727490	5380	5380	5380	5380	290
542	20231228	102000	54167290	5370	5370	5370	5370	0
543	20231228	101900	54167290	5370	5370	5370	5370	0
544	20231228	101800	54167290	5370	5380	5380	5370	10
545	20231228	101700	54113560	5380	5380	5380	5380	0
546	20231228	101600	54113560	5380	5380	5380	5380	5
547	20231228	101500	54086660	5380	5380	5380	5380	10
548	20231228	101400	54032860	5380	5370	5380	5370	12
549	20231228	101300	53968390	5370	5370	5370	5370	81
550	20231228	101200	53533420	5370	5370	5370	5370	320
551	20231228	101100	51815020	5370	5370	5370	5370	90
552	20231228	101000	51331720	5370	5370	5370	5370	150
553	20231228	100900	50526220	5370	5370	5370	5370	380
554	20231228	100800	48485620	5370	5370	5370	5370	0
555	20231228	100700	48485620	5370	5380	5380	5370	301
556	20231228	100600	46869240	5380	5380	5380	5380	1
557	20231228	100500	46863860	5390	5370	5390	5370	40
558	20231228	100400	46648960	5370	5370	5370	5370	0
559	20231228	100300	46648960	5370	5370	5370	5370	0
560	20231228	100200	46648960	5370	5370	5370	5370	10
561	20231228	100100	46595260	5370	5370	5370	5370	0
562	20231228	100000	46595260	5370	5370	5370	5370	20
563	20231228	095900	46487860	5380	5380	5380	5380	0
564	20231228	095800	46487860	5380	5380	5380	5380	0
565	20231228	095700	46487860	5380	5380	5380	5380	0
566	20231228	095600	46487860	5380	5380	5380	5380	128
567	20231228	095500	45799220	5380	5380	5380	5380	10
568	20231228	095400	45745420	5400	5380	5400	5380	100
569	20231228	095300	45206280	5370	5370	5370	5370	82
570	20231228	095200	44765940	5360	5370	5370	5360	620
571	20231228	095100	41441240	5370	5370	5370	5370	360
572	20231228	095000	39508040	5370	5360	5370	5360	104
573	20231228	094900	38950580	5370	5370	5370	5370	1
574	20231228	094800	38945210	5370	5370	5370	5370	0
575	20231228	094700	38945210	5370	5370	5370	5370	0
576	20231228	094600	38945210	5370	5370	5370	5370	100
577	20231228	094500	38408210	5370	5370	5370	5370	0
578	20231228	094400	38408210	5370	5370	5370	5370	0
579	20231228	094300	38408210	5370	5370	5370	5370	0
580	20231228	094200	38408210	5370	5370	5370	5370	20
581	20231228	094100	38300810	5370	5370	5370	5370	158
582	20231228	094000	37452350	5370	5370	5370	5370	18
583	20231228	093900	37355690	5370	5370	5370	5370	0
584	20231228	093800	37355690	5370	5370	5370	5370	5
585	20231228	093700	37328840	5370	5370	5370	5370	142
586	20231228	093600	36566300	5370	5370	5370	5370	0
587	20231228	093500	36566300	5370	5370	5370	5370	0
588	20231228	093400	36566300	5370	5370	5370	5370	0
589	20231228	093300	36566300	5370	5370	5370	5370	2
590	20231228	093200	36555560	5360	5360	5360	5360	0
591	20231228	093100	36555560	5360	5360	5360	5360	0
592	20231228	093000	36555560	5360	5360	5360	5360	0
593	20231228	092900	36555560	5360	5360	5360	5360	3
594	20231228	092800	36539480	5370	5370	5370	5370	0
595	20231228	092700	36539480	5370	5370	5370	5370	7
596	20231228	092600	36501890	5370	5370	5370	5370	184
597	20231228	092500	35513810	5370	5370	5370	5370	0
598	20231228	092400	35513810	5370	5360	5370	5360	4
599	20231228	092300	35492350	5360	5360	5360	5360	3
600	20231228	092200	35476270	5370	5370	5370	5370	0
601	20231228	092100	35476270	5370	5340	5370	5340	212
602	20231228	092000	34344160	5340	5340	5340	5340	30
603	20231228	091900	34183960	5340	5330	5340	5330	5
604	20231228	091800	34157300	5320	5320	5320	5320	1
605	20231228	091700	34151980	5320	5340	5340	5320	2723
606	20231228	091600	19657600	5340	5350	5350	5340	1000
607	20231228	091500	14317590	5340	5340	5340	5340	0
608	20231228	091400	14317590	5340	5340	5340	5340	0
609	20231228	091300	14317590	5340	5370	5370	5340	851
610	20231228	091200	9768310	5340	5340	5340	5340	0
611	20231228	091100	9768310	5340	5360	5360	5340	1000
612	20231228	091000	4425670	5350	5350	5350	5350	1
613	20231228	090900	4420320	5380	5370	5380	5350	287
614	20231228	090800	2879580	5370	5380	5380	5370	345
615	20231228	090700	1023680	5390	5390	5390	5390	5
616	20231228	090600	996730	5420	5420	5420	5420	0
617	20231228	090500	996730	5420	5420	5420	5420	0
618	20231228	090400	996730	5420	5420	5420	5420	1
619	20231228	090300	991310	5420	5420	5420	5420	1
620	20231228	090200	985890	5380	5380	5380	5380	113
621	20231228	090100	377950	5390	5390	5390	5390	3
622	20231228	090000	361780	5380	5420	5420	5380	67