KissMeData/054040/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	193600	400522490	5280	5280	5280	5280	240
3	20231228	193500	400522490	5280	5280	5280	5280	0
4	20231228	193400	400522490	5280	5280	5280	5280	0
5	20231228	193300	400522490	5280	5280	5280	5280	0
6	20231228	193200	400522490	5280	5280	5280	5280	0
7	20231228	193100	400522490	5280	5280	5280	5280	0
8	20231228	193000	400522490	5280	5280	5280	5280	0
9	20231228	192900	400522490	5280	5280	5280	5280	0
10	20231228	192800	400522490	5280	5280	5280	5280	0
11	20231228	192700	400522490	5280	5280	5280	5280	0
12	20231228	192600	400522490	5280	5280	5280	5280	0
13	20231228	192500	400522490	5280	5280	5280	5280	0
14	20231228	192400	400522490	5280	5280	5280	5280	0
15	20231228	192300	400522490	5280	5280	5280	5280	0
16	20231228	192200	400522490	5280	5280	5280	5280	0
17	20231228	192100	400522490	5280	5280	5280	5280	0
18	20231228	192000	400522490	5280	5280	5280	5280	0
19	20231228	191900	400522490	5280	5280	5280	5280	0
20	20231228	191800	400522490	5280	5280	5280	5280	0
21	20231228	191700	400522490	5280	5280	5280	5280	0
22	20231228	191600	400522490	5280	5280	5280	5280	0
23	20231228	191500	400522490	5280	5280	5280	5280	0
24	20231228	191400	400522490	5280	5280	5280	5280	0
25	20231228	191300	400522490	5280	5280	5280	5280	0
26	20231228	191200	400522490	5280	5280	5280	5280	0
27	20231228	191100	400522490	5280	5280	5280	5280	0
28	20231228	191000	400522490	5280	5280	5280	5280	0
29	20231228	190900	400522490	5280	5280	5280	5280	0
30	20231228	190800	400522490	5280	5280	5280	5280	0
31	20231228	190700	400522490	5280	5280	5280	5280	0
32	20231228	190600	400522490	5280	5280	5280	5280	240
33	20231228	190500	400522490	5280	5280	5280	5280	0
34	20231228	190400	400522490	5280	5280	5280	5280	0
35	20231228	190300	400522490	5280	5280	5280	5280	0
36	20231228	190200	400522490	5280	5280	5280	5280	0
37	20231228	190100	400522490	5280	5280	5280	5280	0
38	20231228	190000	400522490	5280	5280	5280	5280	0
39	20231228	185900	400522490	5280	5280	5280	5280	0
40	20231228	185800	400522490	5280	5280	5280	5280	0
41	20231228	185700	400522490	5280	5280	5280	5280	0
42	20231228	185600	400522490	5280	5280	5280	5280	0
43	20231228	185500	400522490	5280	5280	5280	5280	0
44	20231228	185400	400522490	5280	5280	5280	5280	0
45	20231228	185300	400522490	5280	5280	5280	5280	0
46	20231228	185200	400522490	5280	5280	5280	5280	0
47	20231228	185100	400522490	5280	5280	5280	5280	0
48	20231228	185000	400522490	5280	5280	5280	5280	0
49	20231228	184900	400522490	5280	5280	5280	5280	0
50	20231228	184800	400522490	5280	5280	5280	5280	0
51	20231228	184700	400522490	5280	5280	5280	5280	0
52	20231228	184600	400522490	5280	5280	5280	5280	0
53	20231228	184500	400522490	5280	5280	5280	5280	0
54	20231228	184400	400522490	5280	5280	5280	5280	0
55	20231228	184300	400522490	5280	5280	5280	5280	0
56	20231228	184200	400522490	5280	5280	5280	5280	0
57	20231228	184100	400522490	5280	5280	5280	5280	0
58	20231228	184000	400522490	5280	5280	5280	5280	0
59	20231228	183900	400522490	5280	5280	5280	5280	0
60	20231228	183800	400522490	5280	5280	5280	5280	0
61	20231228	183700	400522490	5280	5280	5280	5280	0
62	20231228	183600	400522490	5280	5280	5280	5280	240
63	20231228	183500	400522490	5280	5280	5280	5280	0
64	20231228	183400	400522490	5280	5280	5280	5280	0
65	20231228	183300	400522490	5280	5280	5280	5280	0
66	20231228	183200	400522490	5280	5280	5280	5280	0
67	20231228	183100	400522490	5280	5280	5280	5280	0
68	20231228	183000	400522490	5280	5280	5280	5280	0
69	20231228	182900	400522490	5280	5280	5280	5280	0
70	20231228	182800	400522490	5280	5280	5280	5280	0
71	20231228	182700	400522490	5280	5280	5280	5280	0
72	20231228	182600	400522490	5280	5280	5280	5280	0
73	20231228	182500	400522490	5280	5280	5280	5280	0
74	20231228	182400	400522490	5280	5280	5280	5280	0
75	20231228	182300	400522490	5280	5280	5280	5280	0
76	20231228	182200	400522490	5280	5280	5280	5280	0
77	20231228	182100	400522490	5280	5280	5280	5280	0
78	20231228	182000	400522490	5280	5280	5280	5280	0
79	20231228	181900	400522490	5280	5280	5280	5280	0
80	20231228	181800	400522490	5280	5280	5280	5280	0
81	20231228	181700	400522490	5280	5280	5280	5280	0
82	20231228	181600	400522490	5280	5280	5280	5280	0
83	20231228	181500	400522490	5280	5280	5280	5280	0
84	20231228	181400	400522490	5280	5280	5280	5280	0
85	20231228	181300	400522490	5280	5280	5280	5280	0
86	20231228	181200	400522490	5280	5280	5280	5280	0
87	20231228	181100	400522490	5280	5280	5280	5280	0
88	20231228	181000	400522490	5280	5280	5280	5280	0
89	20231228	180900	400522490	5280	5280	5280	5280	0
90	20231228	180800	400522490	5280	5280	5280	5280	0
91	20231228	180700	400522490	5280	5280	5280	5280	0
92	20231228	180600	400522490	5280	5280	5280	5280	240
93	20231228	180500	400522490	5280	5280	5280	5280	0
94	20231228	180400	400522490	5280	5280	5280	5280	0
95	20231228	180300	400522490	5280	5280	5280	5280	0
96	20231228	180200	400522490	5280	5280	5280	5280	0
97	20231228	180100	400522490	5280	5280	5280	5280	0
98	20231228	180000	400522490	5280	5280	5280	5280	0
99	20231228	175900	400522490	5280	5280	5280	5280	0
100	20231228	175800	400522490	5280	5280	5280	5280	0
101	20231228	175700	400522490	5280	5280	5280	5280	0
102	20231228	175600	400522490	5280	5280	5280	5280	0
103	20231228	175500	400522490	5280	5280	5280	5280	0
104	20231228	175400	400522490	5280	5280	5280	5280	0
105	20231228	175300	400522490	5280	5280	5280	5280	0
106	20231228	175200	400522490	5280	5280	5280	5280	0
107	20231228	175100	400522490	5280	5280	5280	5280	0
108	20231228	175000	400522490	5280	5280	5280	5280	0
109	20231228	174900	400522490	5280	5280	5280	5280	0
110	20231228	174800	400522490	5280	5280	5280	5280	0
111	20231228	174700	400522490	5280	5280	5280	5280	0
112	20231228	174600	400522490	5280	5280	5280	5280	0
113	20231228	174500	400522490	5280	5280	5280	5280	0
114	20231228	174400	400522490	5280	5280	5280	5280	0
115	20231228	174300	400522490	5280	5280	5280	5280	0
116	20231228	174200	400522490	5280	5280	5280	5280	0
117	20231228	174100	400522490	5280	5280	5280	5280	0
118	20231228	174000	400522490	5280	5280	5280	5280	0
119	20231228	173900	400522490	5280	5280	5280	5280	0
120	20231228	173800	400522490	5280	5280	5280	5280	0
121	20231228	173700	400522490	5280	5280	5280	5280	0
122	20231228	173600	400522490	5280	5280	5280	5280	240
123	20231228	173500	400522490	5280	5280	5280	5280	0
124	20231228	173400	400522490	5280	5280	5280	5280	0
125	20231228	173300	400522490	5280	5280	5280	5280	0
126	20231228	173200	400522490	5280	5280	5280	5280	0
127	20231228	173100	400522490	5280	5280	5280	5280	0
128	20231228	173000	400522490	5280	5280	5280	5280	0
129	20231228	172900	400522490	5280	5280	5280	5280	0
130	20231228	172800	400522490	5280	5280	5280	5280	0
131	20231228	172700	400522490	5280	5280	5280	5280	0
132	20231228	172600	400522490	5280	5280	5280	5280	0
133	20231228	172500	400522490	5280	5280	5280	5280	0
134	20231228	172400	400522490	5280	5280	5280	5280	0
135	20231228	172300	400522490	5280	5280	5280	5280	0
136	20231228	172200	400522490	5280	5280	5280	5280	0
137	20231228	172100	400522490	5280	5280	5280	5280	0
138	20231228	172000	400522490	5280	5280	5280	5280	0
139	20231228	171900	400522490	5280	5280	5280	5280	0
140	20231228	171800	400522490	5280	5280	5280	5280	0
141	20231228	171700	400522490	5280	5280	5280	5280	0
142	20231228	171600	400522490	5280	5280	5280	5280	0
143	20231228	171500	400522490	5280	5280	5280	5280	0
144	20231228	171400	400522490	5280	5280	5280	5280	0
145	20231228	171300	400522490	5280	5280	5280	5280	0
146	20231228	171200	400522490	5280	5280	5280	5280	0
147	20231228	171100	400522490	5280	5280	5280	5280	0
148	20231228	171000	400522490	5280	5280	5280	5280	0
149	20231228	170900	400522490	5280	5280	5280	5280	0
150	20231228	170800	400522490	5280	5280	5280	5280	0
151	20231228	170700	400522490	5280	5280	5280	5280	0
152	20231228	170600	400522490	5280	5280	5280	5280	240
153	20231228	170500	400522490	5280	5280	5280	5280	0
154	20231228	170400	400522490	5280	5280	5280	5280	0
155	20231228	170300	400522490	5280	5280	5280	5280	0
156	20231228	170200	400522490	5280	5280	5280	5280	0
157	20231228	170100	400522490	5280	5280	5280	5280	0
158	20231228	170000	400522490	5280	5280	5280	5280	0
159	20231228	165900	400522490	5280	5280	5280	5280	0
160	20231228	165800	400522490	5280	5280	5280	5280	0
161	20231228	165700	400522490	5280	5280	5280	5280	0
162	20231228	165600	400522490	5280	5280	5280	5280	0
163	20231228	165500	400522490	5280	5280	5280	5280	0
164	20231228	165400	400522490	5280	5280	5280	5280	0
165	20231228	165300	400522490	5280	5280	5280	5280	0
166	20231228	165200	400522490	5280	5280	5280	5280	0
167	20231228	165100	400522490	5280	5280	5280	5280	0
168	20231228	165000	400522490	5280	5280	5280	5280	0
169	20231228	164900	400522490	5280	5280	5280	5280	0
170	20231228	164800	400522490	5280	5280	5280	5280	0
171	20231228	164700	400522490	5280	5280	5280	5280	0
172	20231228	164600	400522490	5280	5280	5280	5280	0
173	20231228	164500	400522490	5280	5280	5280	5280	0
174	20231228	164400	400522490	5280	5280	5280	5280	0
175	20231228	164300	400522490	5280	5280	5280	5280	0
176	20231228	164200	400522490	5280	5280	5280	5280	0
177	20231228	164100	400522490	5280	5280	5280	5280	0
178	20231228	164000	400522490	5280	5280	5280	5280	0
179	20231228	163900	400522490	5280	5280	5280	5280	0
180	20231228	163800	400522490	5280	5280	5280	5280	0
181	20231228	163700	400522490	5280	5280	5280	5280	0
182	20231228	163600	400522490	5280	5280	5280	5280	240
183	20231228	163500	400522490	5280	5280	5280	5280	0
184	20231228	163400	400522490	5280	5280	5280	5280	0
185	20231228	163300	400522490	5280	5280	5280	5280	0
186	20231228	163200	400522490	5280	5280	5280	5280	0
187	20231228	163100	400522490	5280	5280	5280	5280	0
188	20231228	163000	400522490	5280	5280	5280	5280	0
189	20231228	162900	400522490	5280	5280	5280	5280	0
190	20231228	162800	400522490	5280	5280	5280	5280	0
191	20231228	162700	400522490	5280	5280	5280	5280	0
192	20231228	162600	400522490	5280	5280	5280	5280	0
193	20231228	162500	400522490	5280	5280	5280	5280	0
194	20231228	162400	400522490	5280	5280	5280	5280	0
195	20231228	162300	400522490	5280	5280	5280	5280	0
196	20231228	162200	400522490	5280	5280	5280	5280	0
197	20231228	162100	400522490	5280	5280	5280	5280	0
198	20231228	162000	400522490	5280	5280	5280	5280	0
199	20231228	161900	400522490	5280	5280	5280	5280	0
200	20231228	161800	400522490	5280	5280	5280	5280	0
201	20231228	161700	400522490	5280	5280	5280	5280	0
202	20231228	161600	400522490	5280	5280	5280	5280	0
203	20231228	161500	400522490	5280	5280	5280	5280	0
204	20231228	161400	400522490	5280	5280	5280	5280	0
205	20231228	161300	400522490	5280	5280	5280	5280	0
206	20231228	161200	400522490	5280	5280	5280	5280	0
207	20231228	161100	400522490	5280	5280	5280	5280	0
208	20231228	161000	400522490	5280	5280	5280	5280	0
209	20231228	160900	400522490	5280	5280	5280	5280	0
210	20231228	160800	400522490	5280	5280	5280	5280	0
211	20231228	160700	400522490	5280	5280	5280	5280	0
212	20231228	160600	400522490	5280	5280	5280	5280	240
213	20231228	160500	400522490	5280	5280	5280	5280	0
214	20231228	160400	400522490	5280	5280	5280	5280	0
215	20231228	160300	400522490	5280	5280	5280	5280	0
216	20231228	160200	400522490	5280	5280	5280	5280	0
217	20231228	160100	400522490	5280	5280	5280	5280	0
218	20231228	160000	400522490	5280	5280	5280	5280	0
219	20231228	155900	400522490	5280	5280	5280	5280	0
220	20231228	155800	400522490	5280	5280	5280	5280	0
221	20231228	155700	400522490	5280	5280	5280	5280	0
222	20231228	155600	400522490	5280	5280	5280	5280	0
223	20231228	155500	400522490	5280	5280	5280	5280	0
224	20231228	155400	400522490	5280	5280	5280	5280	0
225	20231228	155300	400522490	5280	5280	5280	5280	0
226	20231228	155200	400522490	5280	5280	5280	5280	0
227	20231228	155100	400522490	5280	5280	5280	5280	0
228	20231228	155000	400522490	5280	5280	5280	5280	0
229	20231228	154900	400522490	5280	5280	5280	5280	0
230	20231228	154800	400522490	5280	5280	5280	5280	0
231	20231228	154700	400522490	5280	5280	5280	5280	0
232	20231228	154600	400522490	5280	5280	5280	5280	0
233	20231228	154500	400522490	5280	5280	5280	5280	0
234	20231228	154400	400522490	5280	5280	5280	5280	0
235	20231228	154300	400522490	5280	5280	5280	5280	0
236	20231228	154200	400522490	5280	5280	5280	5280	0
237	20231228	154100	400522490	5280	5280	5280	5280	0
238	20231228	154000	400522490	5280	5280	5280	5280	0
239	20231228	153900	400522490	5280	5280	5280	5280	0
240	20231228	153800	400522490	5280	5280	5280	5280	0
241	20231228	153700	400522490	5280	5280	5280	5280	0
242	20231228	153600	400522490	5280	5280	5280	5280	240
243	20231228	153500	400522490	5280	5280	5280	5280	0
244	20231228	153400	400522490	5280	5280	5280	5280	0
245	20231228	153300	400522490	5280	5280	5280	5280	0
246	20231228	153200	400522490	5280	5280	5280	5280	0
247	20231228	153100	400522490	5280	5280	5280	5280	0
248	20231228	153000	400522490	5280	5280	5280	5280	240
249	20231228	152900	399255290	5280	5280	5280	5280	0
250	20231228	152800	399255290	5280	5280	5280	5280	0
251	20231228	152700	399255290	5280	5280	5280	5280	0
252	20231228	152600	399255290	5280	5280	5280	5280	0
253	20231228	152500	399255290	5280	5280	5280	5280	0
254	20231228	152400	399255290	5280	5280	5280	5280	0
255	20231228	152300	399255290	5280	5280	5280	5280	0
256	20231228	152200	399255290	5280	5280	5280	5280	0
257	20231228	152100	399255290	5280	5280	5280	5280	0
258	20231228	152000	399255290	5280	5280	5280	5280	0
259	20231228	151900	399255290	5280	5230	5280	5230	174
260	20231228	151800	398342170	5270	5260	5280	5230	5631
261	20231228	151700	368827960	5280	5280	5280	5280	2550
262	20231228	151600	355363960	5280	5270	5280	5260	4549
263	20231228	151500	331416630	5270	5280	5280	5270	148
264	20231228	151400	330635670	5270	5270	5270	5270	6
265	20231228	151300	330604050	5290	5290	5290	5290	0
266	20231228	151200	330604050	5290	5280	5290	5280	101
267	20231228	151100	330070760	5290	5270	5290	5270	101
268	20231228	151000	329538470	5290	5290	5290	5290	2
269	20231228	150900	329527890	5280	5280	5280	5280	1
270	20231228	150800	329522610	5290	5290	5290	5290	68
271	20231228	150700	329162890	5290	5290	5290	5290	2
272	20231228	150600	329152310	5270	5280	5280	5270	1259
273	20231228	150500	322506790	5290	5290	5290	5290	0
274	20231228	150400	322506790	5290	5290	5290	5290	0
275	20231228	150300	322506790	5290	5290	5290	5290	101
276	20231228	150200	321972500	5290	5290	5290	5290	2
277	20231228	150100	321961920	5280	5280	5280	5280	186
278	20231228	150000	320979840	5270	5270	5270	5270	100
279	20231228	145900	320452840	5280	5290	5290	5280	285
280	20231228	145800	318948030	5270	5270	5270	5270	1
281	20231228	145700	318942760	5270	5270	5270	5270	0
282	20231228	145600	318942760	5270	5270	5270	5270	0
283	20231228	145500	318942760	5270	5270	5270	5270	200
284	20231228	145400	317888760	5290	5290	5290	5290	3
285	20231228	145300	317872890	5290	5290	5290	5290	0
286	20231228	145200	317872890	5290	5290	5290	5290	0
287	20231228	145100	317872890	5290	5280	5290	5280	29
288	20231228	145000	317719760	5280	5280	5280	5280	0
289	20231228	144900	317719760	5280	5280	5280	5280	0
290	20231228	144800	317719760	5280	5270	5280	5270	700
291	20231228	144700	314024760	5280	5280	5280	5280	10
292	20231228	144600	313971960	5280	5270	5280	5270	227
293	20231228	144500	312775570	5270	5270	5270	5270	0
294	20231228	144400	312775570	5270	5260	5270	5260	739
295	20231228	144300	308884370	5260	5260	5260	5260	0
296	20231228	144200	308884370	5260	5260	5260	5260	0
297	20231228	144100	308884370	5260	5260	5260	5260	276
298	20231228	144000	307432610	5260	5260	5260	5260	0
299	20231228	143900	307432610	5260	5260	5260	5260	167
300	20231228	143800	306554190	5250	5250	5250	5250	1
301	20231228	143700	306548940	5270	5270	5270	5270	0
302	20231228	143600	306548940	5270	5260	5270	5260	665
303	20231228	143500	303049150	5260	5260	5260	5260	800
304	20231228	143400	298841150	5270	5270	5270	5270	82
305	20231228	143300	298409010	5270	5270	5270	5270	20
306	20231228	143200	298303610	5270	5270	5270	5270	120
307	20231228	143100	297671210	5270	5280	5280	5270	489
308	20231228	143000	295092290	5280	5280	5280	5280	0
309	20231228	142900	295092290	5280	5280	5280	5280	0
310	20231228	142800	295092290	5280	5280	5280	5280	0
311	20231228	142700	295092290	5280	5280	5280	5280	1
312	20231228	142600	295087010	5260	5260	5260	5260	3302
313	20231228	142500	277718490	5270	5270	5270	5270	0
314	20231228	142400	277718490	5270	5270	5270	5270	0
315	20231228	142300	277718490	5270	5270	5270	5270	257
316	20231228	142200	276364100	5270	5270	5270	5270	0
317	20231228	142100	276364100	5270	5270	5270	5270	42
318	20231228	142000	276142760	5280	5280	5280	5280	0
319	20231228	141900	276142760	5280	5280	5280	5280	1
320	20231228	141800	276137480	5270	5270	5270	5270	0
321	20231228	141700	276137480	5270	5280	5280	5270	159
322	20231228	141600	275298980	5280	5280	5280	5280	0
323	20231228	141500	275298980	5280	5280	5280	5280	500
324	20231228	141400	272658980	5280	5280	5280	5280	0
325	20231228	141300	272658980	5280	5280	5280	5280	1
326	20231228	141200	272653700	5280	5280	5280	5280	0
327	20231228	141100	272653700	5280	5280	5280	5280	0
328	20231228	141000	272653700	5280	5280	5280	5280	0
329	20231228	140900	272653700	5280	5280	5280	5280	0
330	20231228	140800	272653700	5280	5280	5280	5280	1
331	20231228	140700	272648420	5260	5260	5260	5260	8
332	20231228	140600	272606340	5260	5260	5260	5260	0
333	20231228	140500	272606340	5260	5270	5270	5260	11
334	20231228	140400	272548380	5270	5270	5270	5270	0
335	20231228	140300	272548380	5270	5270	5270	5270	0
336	20231228	140200	272548380	5270	5270	5270	5270	562
337	20231228	140100	269586640	5280	5280	5280	5280	0
338	20231228	140000	269586640	5280	5280	5280	5280	7
339	20231228	135900	269549680	5270	5270	5270	5270	0
340	20231228	135800	269549680	5270	5270	5270	5270	1000
341	20231228	135700	264279680	5280	5280	5280	5280	100
342	20231228	135600	263751680	5280	5280	5280	5280	0
343	20231228	135500	263751680	5280	5280	5280	5280	4
344	20231228	135400	263730560	5280	5280	5280	5280	10
345	20231228	135300	263677760	5280	5280	5280	5280	400
346	20231228	135200	261565760	5260	5260	5260	5260	0
347	20231228	135100	261565760	5260	5260	5260	5260	1000
348	20231228	135000	256305760	5270	5270	5270	5270	0
349	20231228	134900	256305760	5270	5270	5270	5270	204
350	20231228	134800	255230680	5270	5270	5270	5270	0
351	20231228	134700	255230680	5270	5270	5270	5270	106
352	20231228	134600	254672060	5270	5270	5270	5270	0
353	20231228	134500	254672060	5270	5270	5270	5270	0
354	20231228	134400	254672060	5270	5270	5270	5270	7
355	20231228	134300	254635170	5280	5280	5280	5280	7
356	20231228	134200	254598210	5270	5270	5270	5270	0
357	20231228	134100	254598210	5270	5270	5270	5270	0
358	20231228	134000	254598210	5270	5270	5270	5270	100
359	20231228	133900	254071210	5270	5270	5270	5270	0
360	20231228	133800	254071210	5270	5270	5270	5270	33
361	20231228	133700	253897300	5270	5270	5270	5270	0
362	20231228	133600	253897300	5270	5270	5270	5270	23
363	20231228	133500	253776090	5260	5260	5260	5260	0
364	20231228	133400	253776090	5260	5260	5260	5260	0
365	20231228	133300	253776090	5260	5260	5260	5260	0
366	20231228	133200	253776090	5260	5260	5260	5260	0
367	20231228	133100	253776090	5260	5260	5260	5260	0
368	20231228	133000	253776090	5260	5260	5280	5260	1376
369	20231228	132900	246538050	5260	5270	5270	5260	100
370	20231228	132800	246011950	5280	5280	5280	5280	0
371	20231228	132700	246011950	5280	5280	5280	5280	0
372	20231228	132600	246011950	5280	5280	5280	5280	7
373	20231228	132500	245974990	5270	5270	5270	5270	23
374	20231228	132400	245853780	5280	5280	5280	5280	1
375	20231228	132300	245848500	5290	5290	5290	5290	0
376	20231228	132200	245848500	5290	5290	5290	5290	2
377	20231228	132100	245837920	5290	5290	5290	5290	3
378	20231228	132000	245822050	5290	5290	5290	5290	4
379	20231228	131900	245800890	5290	5290	5290	5290	0
380	20231228	131800	245800890	5290	5290	5290	5290	19
381	20231228	131700	245700380	5290	5290	5290	5290	0
382	20231228	131600	245700380	5290	5290	5290	5290	0
383	20231228	131500	245700380	5290	5290	5290	5290	0
384	20231228	131400	245700380	5290	5290	5290	5290	0
385	20231228	131300	245700380	5290	5290	5290	5290	1
386	20231228	131200	245695090	5290	5290	5290	5290	0
387	20231228	131100	245695090	5290	5290	5290	5290	142
388	20231228	131000	244943910	5290	5290	5290	5290	0
389	20231228	130900	244943910	5290	5290	5290	5290	7
390	20231228	130800	244906880	5260	5260	5260	5260	0
391	20231228	130700	244906880	5260	5260	5260	5260	79
392	20231228	130600	244491340	5260	5270	5270	5260	591
393	20231228	130500	241377970	5270	5280	5280	5270	158
394	20231228	130400	240544540	5290	5290	5290	5290	0
395	20231228	130300	240544540	5290	5290	5290	5290	0
396	20231228	130200	240544540	5290	5290	5290	5290	0
397	20231228	130100	240544540	5290	5290	5290	5290	0
398	20231228	130000	240544540	5290	5290	5290	5290	0
399	20231228	125900	240544540	5290	5290	5290	5290	0
400	20231228	125800	240544540	5290	5290	5290	5290	0
401	20231228	125700	240544540	5290	5290	5290	5290	0
402	20231228	125600	240544540	5290	5290	5290	5290	0
403	20231228	125500	240544540	5290	5290	5290	5290	0
404	20231228	125400	240544540	5290	5290	5290	5290	0
405	20231228	125300	240544540	5290	5290	5290	5290	0
406	20231228	125200	240544540	5290	5290	5290	5290	58
407	20231228	125100	240237720	5250	5250	5250	5250	0
408	20231228	125000	240237720	5250	5280	5280	5250	6000
409	20231228	124900	208668430	5310	5310	5310	5310	0
410	20231228	124800	208668430	5310	5310	5310	5310	0
411	20231228	124700	208668430	5310	5310	5310	5310	0
412	20231228	124600	208668430	5310	5310	5310	5310	0
413	20231228	124500	208668430	5310	5310	5310	5310	0
414	20231228	124400	208668430	5310	5310	5310	5310	0
415	20231228	124300	208668430	5310	5310	5310	5310	0
416	20231228	124200	208668430	5310	5310	5310	5310	1
417	20231228	124100	208663120	5270	5270	5270	5270	0
418	20231228	124000	208663120	5270	5270	5270	5270	0
419	20231228	123900	208663120	5270	5280	5280	5270	1000
420	20231228	123800	203392120	5310	5310	5310	5310	0
421	20231228	123700	203392120	5310	5310	5310	5310	0
422	20231228	123600	203392120	5310	5310	5310	5310	0
423	20231228	123500	203392120	5310	5310	5310	5310	8
424	20231228	123400	203349640	5310	5310	5310	5310	1
425	20231228	123300	203344330	5270	5290	5290	5270	3000
426	20231228	123200	187507720	5310	5310	5310	5310	0
427	20231228	123100	187507720	5310	5310	5310	5310	0
428	20231228	123000	187507720	5310	5310	5310	5310	1
429	20231228	122900	187502410	5290	5310	5310	5290	100
430	20231228	122800	186972410	5310	5310	5310	5310	6
431	20231228	122700	186940550	5310	5310	5310	5310	0
432	20231228	122600	186940550	5310	5310	5310	5310	1
433	20231228	122500	186935240	5300	5300	5300	5300	0
434	20231228	122400	186935240	5300	5300	5300	5300	45
435	20231228	122300	186696740	5300	5300	5300	5300	5
436	20231228	122200	186670240	5300	5300	5300	5300	0
437	20231228	122100	186670240	5300	5300	5300	5300	387
438	20231228	122000	184619140	5290	5290	5290	5290	37
439	20231228	121900	184423410	5300	5300	5300	5300	18
440	20231228	121800	184328010	5300	5300	5300	5300	8
441	20231228	121700	184285610	5300	5290	5300	5290	263
442	20231228	121600	182893840	5300	5300	5300	5300	0
443	20231228	121500	182893840	5300	5300	5300	5300	1
444	20231228	121400	182888540	5290	5290	5290	5290	0
445	20231228	121300	182888540	5290	5290	5290	5290	189
446	20231228	121200	181888730	5290	5290	5290	5290	1
447	20231228	121100	181883440	5280	5280	5280	5280	0
448	20231228	121000	181883440	5280	5280	5280	5280	0
449	20231228	120900	181883440	5280	5280	5280	5280	0
450	20231228	120800	181883440	5280	5280	5280	5280	0
451	20231228	120700	181883440	5280	5280	5280	5280	0
452	20231228	120600	181883440	5280	5280	5280	5280	913
453	20231228	120500	177062800	5290	5290	5290	5290	1087
454	20231228	120400	171312570	5300	5300	5300	5300	0
455	20231228	120300	171312570	5300	5300	5300	5300	0
456	20231228	120200	171312570	5300	5300	5300	5300	0
457	20231228	120100	171312570	5300	5300	5300	5300	8
458	20231228	120000	171270170	5290	5290	5290	5280	535
459	20231228	115900	168440030	5290	5290	5290	5290	0
460	20231228	115800	168440030	5290	5290	5290	5290	0
461	20231228	115700	168440030	5290	5290	5290	5290	1000
462	20231228	115600	163150030	5290	5290	5290	5290	963
463	20231228	115500	158055760	5290	5290	5290	5290	10
464	20231228	115400	158002860	5280	5280	5280	5280	0
465	20231228	115300	158002860	5280	5280	5280	5280	0
466	20231228	115200	158002860	5280	5280	5280	5280	0
467	20231228	115100	158002860	5280	5280	5280	5280	1
468	20231228	115000	157997580	5270	5270	5270	5270	0
469	20231228	114900	157997580	5270	5270	5270	5270	0
470	20231228	114800	157997580	5270	5270	5270	5270	0
471	20231228	114700	157997580	5270	5270	5270	5270	0
472	20231228	114600	157997580	5270	5270	5270	5270	0
473	20231228	114500	157997580	5270	5270	5270	5270	0
474	20231228	114400	157997580	5270	5290	5290	5270	358
475	20231228	114300	156109760	5280	5280	5280	5280	50
476	20231228	114200	155845760	5280	5280	5280	5280	100
477	20231228	114100	155317760	5280	5280	5280	5280	0
478	20231228	114000	155317760	5280	5280	5280	5280	6
479	20231228	113900	155286080	5290	5270	5290	5270	7
480	20231228	113800	155249170	5280	5280	5280	5280	90
481	20231228	113700	154773970	5280	5280	5280	5280	30
482	20231228	113600	154615570	5270	5280	5280	5270	1500
483	20231228	113500	146709570	5280	5280	5280	5280	0
484	20231228	113400	146709570	5280	5280	5280	5280	50
485	20231228	113300	146445570	5280	5280	5280	5280	30
486	20231228	113200	146287170	5270	5270	5270	5270	0
487	20231228	113100	146287170	5270	5270	5270	5270	0
488	20231228	113000	146287170	5270	5270	5270	5270	0
489	20231228	112900	146287170	5270	5270	5270	5270	0
490	20231228	112800	146287170	5270	5270	5270	5270	0
491	20231228	112700	146287170	5270	5290	5290	5270	108
492	20231228	112600	145717350	5280	5280	5280	5280	128
493	20231228	112500	145041510	5280	5280	5280	5280	100
494	20231228	112400	144513510	5290	5290	5290	5290	0
495	20231228	112300	144513510	5290	5290	5290	5290	0
496	20231228	112200	144513510	5290	5290	5290	5290	1
497	20231228	112100	144508220	5280	5280	5280	5280	50
498	20231228	112000	144244220	5280	5280	5280	5280	0
499	20231228	111900	144244220	5280	5280	5280	5280	3
500	20231228	111800	144228380	5300	5300	5300	5300	0
501	20231228	111700	144228380	5300	5300	5300	5300	0
502	20231228	111600	144228380	5300	5300	5300	5300	0
503	20231228	111500	144228380	5300	5300	5300	5300	0
504	20231228	111400	144228380	5300	5300	5300	5300	0
505	20231228	111300	144228380	5300	5300	5300	5300	0
506	20231228	111200	144228380	5300	5270	5300	5270	748
507	20231228	111100	140286390	5270	5270	5270	5270	20
508	20231228	111000	140180990	5270	5300	5300	5270	4042
509	20231228	110900	118851050	5280	5290	5290	5280	3265
510	20231228	110800	101583290	5290	5290	5290	5290	0
511	20231228	110700	101583290	5290	5290	5290	5290	0
512	20231228	110600	101583290	5290	5290	5290	5290	0
513	20231228	110500	101583290	5290	5310	5310	5290	503
514	20231228	110400	98922360	5310	5310	5310	5310	0
515	20231228	110300	98922360	5310	5310	5310	5310	0
516	20231228	110200	98922360	5310	5310	5310	5310	0
517	20231228	110100	98922360	5310	5310	5310	5310	0
518	20231228	110000	98922360	5310	5310	5310	5310	1
519	20231228	105900	98917050	5290	5290	5290	5290	634
520	20231228	105800	95563190	5300	5290	5300	5290	3
521	20231228	105700	95547310	5300	5300	5300	5300	350
522	20231228	105600	93692310	5310	5310	5310	5310	0
523	20231228	105500	93692310	5310	5310	5310	5310	1
524	20231228	105400	93687000	5300	5310	5310	5300	1042
525	20231228	105300	88164390	5300	5310	5310	5300	46
526	20231228	105200	87920510	5310	5310	5310	5310	0
527	20231228	105100	87920510	5310	5310	5310	5310	10
528	20231228	105000	87867410	5310	5310	5310	5310	100
529	20231228	104900	87336410	5320	5320	5320	5320	0
530	20231228	104800	87336410	5320	5320	5320	5320	0
531	20231228	104700	87336410	5320	5320	5320	5320	0
532	20231228	104600	87336410	5320	5320	5320	5320	0
533	20231228	104500	87336410	5320	5320	5320	5320	0
534	20231228	104400	87336410	5320	5320	5320	5320	0
535	20231228	104300	87336410	5320	5320	5320	5320	0
536	20231228	104200	87336410	5320	5320	5320	5320	9
537	20231228	104100	87288530	5320	5320	5320	5320	1
538	20231228	104000	87283210	5320	5320	5320	5320	0
539	20231228	103900	87283210	5320	5320	5320	5320	0
540	20231228	103800	87283210	5320	5320	5320	5320	0
541	20231228	103700	87283210	5320	5320	5320	5320	0
542	20231228	103600	87283210	5320	5320	5320	5320	8
543	20231228	103500	87240650	5320	5320	5320	5320	0
544	20231228	103400	87240650	5320	5320	5320	5320	0
545	20231228	103300	87240650	5320	5320	5320	5320	0
546	20231228	103200	87240650	5320	5320	5320	5320	0
547	20231228	103100	87240650	5320	5320	5320	5320	0
548	20231228	103000	87240650	5320	5310	5320	5310	516
549	20231228	102900	84497640	5320	5320	5320	5320	0
550	20231228	102800	84497640	5320	5310	5320	5300	111
551	20231228	102700	83908650	5320	5320	5320	5320	1
552	20231228	102600	83903330	5320	5320	5320	5320	0
553	20231228	102500	83903330	5320	5320	5320	5320	0
554	20231228	102400	83903330	5320	5320	5320	5320	0
555	20231228	102300	83903330	5320	5320	5320	5320	0
556	20231228	102200	83903330	5320	5320	5320	5320	0
557	20231228	102100	83903330	5320	5320	5320	5320	0
558	20231228	102000	83903330	5320	5320	5320	5320	0
559	20231228	101900	83903330	5320	5320	5320	5310	308
560	20231228	101800	82265380	5320	5320	5320	5320	0
561	20231228	101700	82265380	5320	5320	5320	5320	0
562	20231228	101600	82265380	5320	5320	5320	5320	0
563	20231228	101500	82265380	5320	5320	5320	5320	0
564	20231228	101400	82265380	5320	5320	5320	5320	0
565	20231228	101300	82265380	5320	5320	5320	5320	0
566	20231228	101200	82265380	5320	5320	5320	5320	0
567	20231228	101100	82265380	5320	5320	5320	5320	0
568	20231228	101000	82265380	5320	5320	5320	5300	51
569	20231228	100900	81995040	5300	5310	5310	5300	59
570	20231228	100800	81682320	5340	5310	5340	5310	2
571	20231228	100700	81671670	5310	5300	5310	5300	1002
572	20231228	100600	76351070	5310	5310	5310	5310	0
573	20231228	100500	76351070	5310	5310	5310	5310	0
574	20231228	100400	76351070	5310	5310	5310	5310	0
575	20231228	100300	76351070	5310	5310	5310	5310	179
576	20231228	100200	75400580	5310	5310	5310	5310	8
577	20231228	100100	75358100	5290	5290	5290	5290	0
578	20231228	100000	75358100	5290	5290	5290	5290	0
579	20231228	095900	75358100	5290	5290	5290	5290	187
580	20231228	095800	74368870	5310	5310	5310	5310	0
581	20231228	095700	74368870	5310	5310	5310	5310	0
582	20231228	095600	74368870	5310	5310	5310	5310	0
583	20231228	095500	74368870	5310	5310	5310	5310	21
584	20231228	095400	74257360	5300	5290	5310	5290	1097
585	20231228	095300	68443260	5290	5290	5290	5290	1240
586	20231228	095200	61883660	5290	5290	5290	5290	0
587	20231228	095100	61883660	5290	5300	5300	5290	101
588	20231228	095000	61349360	5290	5290	5290	5290	1005
589	20231228	094900	56032910	5290	5300	5300	5290	1192
590	20231228	094800	49720640	5310	5310	5310	5310	0
591	20231228	094700	49720640	5310	5310	5310	5310	0
592	20231228	094600	49720640	5310	5310	5310	5310	10
593	20231228	094500	49667540	5300	5310	5310	5300	155
594	20231228	094400	48845960	5310	5310	5310	5310	0
595	20231228	094300	48845960	5310	5310	5310	5310	0
596	20231228	094200	48845960	5310	5310	5310	5310	0
597	20231228	094100	48845960	5310	5310	5310	5310	0
598	20231228	094000	48845960	5310	5310	5310	5310	0
599	20231228	093900	48845960	5310	5310	5310	5310	0
600	20231228	093800	48845960	5310	5310	5310	5310	6
601	20231228	093700	48814100	5310	5300	5310	5300	3
602	20231228	093600	48798180	5310	5310	5310	5310	3
603	20231228	093500	48782250	5290	5310	5310	5290	147
604	20231228	093400	48004600	5310	5310	5310	5310	0
605	20231228	093300	48004600	5310	5310	5310	5310	0
606	20231228	093200	48004600	5310	5310	5310	5310	0
607	20231228	093100	48004600	5310	5310	5310	5310	0
608	20231228	093000	48004600	5310	5310	5310	5310	0
609	20231228	092900	48004600	5310	5280	5310	5280	2
610	20231228	092800	47994010	5310	5310	5310	5310	84
611	20231228	092700	47547970	5290	5290	5290	5290	0
612	20231228	092600	47547970	5290	5290	5290	5290	130
613	20231228	092500	46860270	5280	5280	5280	5280	1100
614	20231228	092400	41052270	5280	5280	5280	5280	0
615	20231228	092300	41052270	5280	5280	5280	5280	80
616	20231228	092200	40629870	5280	5280	5280	5280	1
617	20231228	092100	40624590	5270	5270	5270	5270	0
618	20231228	092000	40624590	5270	5270	5270	5270	0
619	20231228	091900	40624590	5270	5320	5320	5270	34
620	20231228	091800	40445160	5270	5270	5270	5270	0
621	20231228	091700	40445160	5270	5290	5290	5270	190
622	20231228	091600	39442260	5340	5340	5340	5340	1
623	20231228	091500	39436920	5290	5290	5290	5290	101
624	20231228	091400	38902630	5270	5270	5270	5270	0
625	20231228	091300	38902630	5270	5270	5270	5270	0
626	20231228	091200	38902630	5270	5290	5290	5270	500
627	20231228	091100	36263240	5300	5300	5300	5300	331
628	20231228	091000	34508940	5300	5300	5300	5300	1689
629	20231228	090900	25557240	5320	5330	5340	5320	301
630	20231228	090800	23954900	5350	5350	5350	5350	0
631	20231228	090700	23954900	5350	5330	5350	5330	965
632	20231228	090600	18793450	5320	5300	5320	5300	1939
633	20231228	090500	8516050	5300	5300	5300	5300	0
634	20231228	090400	8516050	5300	5300	5300	5300	0
635	20231228	090300	8516050	5300	5300	5300	5300	0
636	20231228	090200	8516050	5300	5300	5300	5300	10
637	20231228	090100	8463050	5300	5290	5300	5280	1461
638	20231228	090000	730020	5290	5290	5290	5290	128