KissMeData/000430/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	183100	546940240	5350	5350	5350	5350	1893
3	20231227	183000	546940240	5350	5350	5350	5350	0
4	20231227	182900	546940240	5350	5350	5350	5350	0
5	20231227	182800	546940240	5350	5350	5350	5350	0
6	20231227	182700	546940240	5350	5350	5350	5350	0
7	20231227	182600	546940240	5350	5350	5350	5350	0
8	20231227	182500	546940240	5350	5350	5350	5350	0
9	20231227	182400	546940240	5350	5350	5350	5350	0
10	20231227	182300	546940240	5350	5350	5350	5350	0
11	20231227	182200	546940240	5350	5350	5350	5350	0
12	20231227	182100	546940240	5350	5350	5350	5350	0
13	20231227	182000	546940240	5350	5350	5350	5350	0
14	20231227	181900	546940240	5350	5350	5350	5350	0
15	20231227	181800	546940240	5350	5350	5350	5350	0
16	20231227	181700	546940240	5350	5350	5350	5350	0
17	20231227	181600	546940240	5350	5350	5350	5350	0
18	20231227	181500	546940240	5350	5350	5350	5350	0
19	20231227	181400	546940240	5350	5350	5350	5350	0
20	20231227	181300	546940240	5350	5350	5350	5350	0
21	20231227	181200	546940240	5350	5350	5350	5350	0
22	20231227	181100	546940240	5350	5350	5350	5350	0
23	20231227	181000	546940240	5350	5350	5350	5350	0
24	20231227	180900	546940240	5350	5350	5350	5350	0
25	20231227	180800	546940240	5350	5350	5350	5350	0
26	20231227	180700	546940240	5350	5350	5350	5350	0
27	20231227	180600	546940240	5350	5350	5350	5350	0
28	20231227	180500	546940240	5350	5350	5350	5350	0
29	20231227	180400	546940240	5350	5350	5350	5350	0
30	20231227	180300	546940240	5350	5350	5350	5350	0
31	20231227	180200	546940240	5350	5350	5350	5350	0
32	20231227	180100	546940240	5350	5350	5350	5350	1893
33	20231227	180000	546940240	5350	5350	5350	5350	0
34	20231227	175900	546940240	5350	5350	5350	5350	0
35	20231227	175800	546940240	5350	5350	5350	5350	0
36	20231227	175700	546940240	5350	5350	5350	5350	0
37	20231227	175600	546940240	5350	5350	5350	5350	0
38	20231227	175500	546940240	5350	5350	5350	5350	0
39	20231227	175400	546940240	5350	5350	5350	5350	0
40	20231227	175300	546940240	5350	5350	5350	5350	0
41	20231227	175200	546940240	5350	5350	5350	5350	0
42	20231227	175100	546940240	5350	5350	5350	5350	0
43	20231227	175000	546940240	5350	5350	5350	5350	0
44	20231227	174900	546940240	5350	5350	5350	5350	0
45	20231227	174800	546940240	5350	5350	5350	5350	0
46	20231227	174700	546940240	5350	5350	5350	5350	0
47	20231227	174600	546940240	5350	5350	5350	5350	0
48	20231227	174500	546940240	5350	5350	5350	5350	0
49	20231227	174400	546940240	5350	5350	5350	5350	0
50	20231227	174300	546940240	5350	5350	5350	5350	0
51	20231227	174200	546940240	5350	5350	5350	5350	0
52	20231227	174100	546940240	5350	5350	5350	5350	0
53	20231227	174000	546940240	5350	5350	5350	5350	0
54	20231227	173900	546940240	5350	5350	5350	5350	0
55	20231227	173800	546940240	5350	5350	5350	5350	0
56	20231227	173700	546940240	5350	5350	5350	5350	0
57	20231227	173600	546940240	5350	5350	5350	5350	0
58	20231227	173500	546940240	5350	5350	5350	5350	0
59	20231227	173400	546940240	5350	5350	5350	5350	0
60	20231227	173300	546940240	5350	5350	5350	5350	0
61	20231227	173200	546940240	5350	5350	5350	5350	0
62	20231227	173100	546940240	5350	5350	5350	5350	1893
63	20231227	173000	546940240	5350	5350	5350	5350	0
64	20231227	172900	546940240	5350	5350	5350	5350	0
65	20231227	172800	546940240	5350	5350	5350	5350	0
66	20231227	172700	546940240	5350	5350	5350	5350	0
67	20231227	172600	546940240	5350	5350	5350	5350	0
68	20231227	172500	546940240	5350	5350	5350	5350	0
69	20231227	172400	546940240	5350	5350	5350	5350	0
70	20231227	172300	546940240	5350	5350	5350	5350	0
71	20231227	172200	546940240	5350	5350	5350	5350	0
72	20231227	172100	546940240	5350	5350	5350	5350	0
73	20231227	172000	546940240	5350	5350	5350	5350	0
74	20231227	171900	546940240	5350	5350	5350	5350	0
75	20231227	171800	546940240	5350	5350	5350	5350	0
76	20231227	171700	546940240	5350	5350	5350	5350	0
77	20231227	171600	546940240	5350	5350	5350	5350	0
78	20231227	171500	546940240	5350	5350	5350	5350	0
79	20231227	171400	546940240	5350	5350	5350	5350	0
80	20231227	171300	546940240	5350	5350	5350	5350	0
81	20231227	171200	546940240	5350	5350	5350	5350	0
82	20231227	171100	546940240	5350	5350	5350	5350	0
83	20231227	171000	546940240	5350	5350	5350	5350	0
84	20231227	170900	546940240	5350	5350	5350	5350	0
85	20231227	170800	546940240	5350	5350	5350	5350	0
86	20231227	170700	546940240	5350	5350	5350	5350	0
87	20231227	170600	546940240	5350	5350	5350	5350	0
88	20231227	170500	546940240	5350	5350	5350	5350	0
89	20231227	170400	546940240	5350	5350	5350	5350	0
90	20231227	170300	546940240	5350	5350	5350	5350	0
91	20231227	170200	546940240	5350	5350	5350	5350	0
92	20231227	170100	546940240	5350	5350	5350	5350	1893
93	20231227	170000	546940240	5350	5350	5350	5350	0
94	20231227	165900	546940240	5350	5350	5350	5350	0
95	20231227	165800	546940240	5350	5350	5350	5350	0
96	20231227	165700	546940240	5350	5350	5350	5350	0
97	20231227	165600	546940240	5350	5350	5350	5350	0
98	20231227	165500	546940240	5350	5350	5350	5350	0
99	20231227	165400	546940240	5350	5350	5350	5350	0
100	20231227	165300	546940240	5350	5350	5350	5350	0
101	20231227	165200	546940240	5350	5350	5350	5350	0
102	20231227	165100	546940240	5350	5350	5350	5350	0
103	20231227	165000	546940240	5350	5350	5350	5350	0
104	20231227	164900	546940240	5350	5350	5350	5350	0
105	20231227	164800	546940240	5350	5350	5350	5350	0
106	20231227	164700	546940240	5350	5350	5350	5350	0
107	20231227	164600	546940240	5350	5350	5350	5350	0
108	20231227	164500	546940240	5350	5350	5350	5350	0
109	20231227	164400	546940240	5350	5350	5350	5350	0
110	20231227	164300	546940240	5350	5350	5350	5350	0
111	20231227	164200	546940240	5350	5350	5350	5350	0
112	20231227	164100	546940240	5350	5350	5350	5350	0
113	20231227	164000	546940240	5350	5350	5350	5350	0
114	20231227	163900	546940240	5350	5350	5350	5350	0
115	20231227	163800	546940240	5350	5350	5350	5350	0
116	20231227	163700	546940240	5350	5350	5350	5350	0
117	20231227	163600	546940240	5350	5350	5350	5350	0
118	20231227	163500	546940240	5350	5350	5350	5350	0
119	20231227	163400	546940240	5350	5350	5350	5350	0
120	20231227	163300	546940240	5350	5350	5350	5350	0
121	20231227	163200	546940240	5350	5350	5350	5350	0
122	20231227	163100	546940240	5350	5350	5350	5350	1893
123	20231227	163000	546940240	5350	5350	5350	5350	0
124	20231227	162900	546940240	5350	5350	5350	5350	0
125	20231227	162800	546940240	5350	5350	5350	5350	0
126	20231227	162700	546940240	5350	5350	5350	5350	0
127	20231227	162600	546940240	5350	5350	5350	5350	0
128	20231227	162500	546940240	5350	5350	5350	5350	0
129	20231227	162400	546940240	5350	5350	5350	5350	0
130	20231227	162300	546940240	5350	5350	5350	5350	0
131	20231227	162200	546940240	5350	5350	5350	5350	0
132	20231227	162100	546940240	5350	5350	5350	5350	0
133	20231227	162000	546940240	5350	5350	5350	5350	0
134	20231227	161900	546940240	5350	5350	5350	5350	0
135	20231227	161800	546940240	5350	5350	5350	5350	0
136	20231227	161700	546940240	5350	5350	5350	5350	0
137	20231227	161600	546940240	5350	5350	5350	5350	0
138	20231227	161500	546940240	5350	5350	5350	5350	0
139	20231227	161400	546940240	5350	5350	5350	5350	0
140	20231227	161300	546940240	5350	5350	5350	5350	0
141	20231227	161200	546940240	5350	5350	5350	5350	0
142	20231227	161100	546940240	5350	5350	5350	5350	0
143	20231227	161000	546940240	5350	5350	5350	5350	0
144	20231227	160900	546940240	5350	5350	5350	5350	0
145	20231227	160800	546940240	5350	5350	5350	5350	0
146	20231227	160700	546940240	5350	5350	5350	5350	0
147	20231227	160600	546940240	5350	5350	5350	5350	0
148	20231227	160500	546940240	5350	5350	5350	5350	0
149	20231227	160400	546940240	5350	5350	5350	5350	0
150	20231227	160300	546940240	5350	5350	5350	5350	0
151	20231227	160200	546940240	5350	5350	5350	5350	0
152	20231227	160100	546940240	5350	5350	5350	5350	1893
153	20231227	160000	546940240	5350	5350	5350	5350	0
154	20231227	155900	546940240	5350	5350	5350	5350	0
155	20231227	155800	546940240	5350	5350	5350	5350	0
156	20231227	155700	546940240	5350	5350	5350	5350	0
157	20231227	155600	546940240	5350	5350	5350	5350	0
158	20231227	155500	546940240	5350	5350	5350	5350	0
159	20231227	155400	546940240	5350	5350	5350	5350	0
160	20231227	155300	546940240	5350	5350	5350	5350	0
161	20231227	155200	546940240	5350	5350	5350	5350	0
162	20231227	155100	546940240	5350	5350	5350	5350	0
163	20231227	155000	546940240	5350	5350	5350	5350	0
164	20231227	154900	546940240	5350	5350	5350	5350	0
165	20231227	154800	546940240	5350	5350	5350	5350	0
166	20231227	154700	546940240	5350	5350	5350	5350	0
167	20231227	154600	546940240	5350	5350	5350	5350	0
168	20231227	154500	546940240	5350	5350	5350	5350	0
169	20231227	154400	546940240	5350	5350	5350	5350	0
170	20231227	154300	546940240	5350	5350	5350	5350	0
171	20231227	154200	546940240	5350	5350	5350	5350	0
172	20231227	154100	546940240	5350	5350	5350	5350	0
173	20231227	154000	546940240	5350	5350	5350	5350	0
174	20231227	153900	546940240	5350	5350	5350	5350	0
175	20231227	153800	546940240	5350	5350	5350	5350	0
176	20231227	153700	546940240	5350	5350	5350	5350	0
177	20231227	153600	546940240	5350	5350	5350	5350	0
178	20231227	153500	546940240	5350	5350	5350	5350	0
179	20231227	153400	546940240	5350	5350	5350	5350	0
180	20231227	153300	546940240	5350	5350	5350	5350	0
181	20231227	153200	546940240	5350	5350	5350	5350	0
182	20231227	153100	546940240	5350	5350	5350	5350	1893
183	20231227	153000	546940240	5350	5350	5350	5350	1893
184	20231227	152900	536812690	5350	5350	5350	5350	0
185	20231227	152800	536812690	5350	5350	5350	5350	0
186	20231227	152700	536812690	5350	5350	5350	5350	0
187	20231227	152600	536812690	5350	5350	5350	5350	0
188	20231227	152500	536812690	5350	5350	5350	5350	0
189	20231227	152400	536812690	5350	5350	5350	5350	0
190	20231227	152300	536812690	5350	5350	5350	5350	0
191	20231227	152200	536812690	5350	5350	5350	5350	0
192	20231227	152100	536812690	5350	5350	5350	5350	0
193	20231227	152000	536812690	5350	5350	5350	5350	0
194	20231227	151900	536812690	5350	5350	5350	5350	179
195	20231227	151800	535855040	5340	5340	5340	5340	569
196	20231227	151700	532816580	5330	5340	5340	5330	2290
197	20231227	151600	520610870	5330	5330	5330	5330	0
198	20231227	151500	520610870	5330	5330	5330	5330	50
199	20231227	151400	520344370	5340	5340	5340	5340	0
200	20231227	151300	520344370	5340	5340	5340	5340	100
201	20231227	151200	519810370	5340	5330	5340	5330	389
202	20231227	151100	517736900	5340	5340	5340	5340	320
203	20231227	151000	516028100	5340	5340	5340	5340	396
204	20231227	150900	513913460	5350	5350	5350	5350	1
205	20231227	150800	513908110	5340	5330	5340	5330	711
206	20231227	150700	510115380	5330	5330	5330	5330	400
207	20231227	150600	507983380	5340	5340	5340	5340	0
208	20231227	150500	507983380	5340	5340	5340	5340	0
209	20231227	150400	507983380	5340	5330	5340	5330	2095
210	20231227	150300	496817010	5330	5330	5330	5330	795
211	20231227	150200	492579660	5340	5330	5340	5330	1423
212	20231227	150100	484994790	5340	5340	5340	5330	120
213	20231227	150000	484354090	5340	5340	5340	5340	100
214	20231227	145900	483820090	5340	5340	5340	5340	50
215	20231227	145800	483553090	5340	5340	5340	5340	77
216	20231227	145700	483141910	5340	5340	5340	5340	43
217	20231227	145600	482912290	5330	5330	5330	5330	73
218	20231227	145500	482523200	5340	5340	5340	5340	100
219	20231227	145400	481989200	5340	5340	5340	5340	0
220	20231227	145300	481989200	5340	5340	5340	5340	1
221	20231227	145200	481983860	5330	5340	5340	5330	221
222	20231227	145100	480805700	5340	5340	5340	5340	1
223	20231227	145000	480800360	5340	5340	5340	5340	0
224	20231227	144900	480800360	5340	5340	5340	5340	22
225	20231227	144800	480682880	5340	5340	5340	5340	283
226	20231227	144700	479171660	5350	5350	5350	5350	0
227	20231227	144600	479171660	5350	5350	5350	5350	1
228	20231227	144500	479166310	5350	5350	5350	5350	13
229	20231227	144400	479096760	5340	5340	5340	5340	191
230	20231227	144300	478076820	5350	5350	5350	5350	7
231	20231227	144200	478039370	5350	5350	5350	5350	0
232	20231227	144100	478039370	5350	5350	5350	5350	1
233	20231227	144000	478034020	5340	5340	5340	5340	0
234	20231227	143900	478034020	5340	5340	5340	5340	0
235	20231227	143800	478034020	5340	5340	5340	5340	0
236	20231227	143700	478034020	5340	5340	5340	5340	0
237	20231227	143600	478034020	5340	5350	5350	5340	490
238	20231227	143500	475417410	5340	5340	5340	5340	1040
239	20231227	143400	469863810	5350	5350	5350	5350	0
240	20231227	143300	469863810	5350	5350	5350	5350	2
241	20231227	143200	469853110	5350	5350	5350	5350	0
242	20231227	143100	469853110	5350	5350	5350	5350	13
243	20231227	143000	469783560	5350	5330	5350	5330	2496
244	20231227	142900	456464520	5340	5340	5340	5340	2
245	20231227	142800	456453840	5340	5340	5340	5340	0
246	20231227	142700	456453840	5340	5340	5340	5340	0
247	20231227	142600	456453840	5340	5330	5340	5330	14
248	20231227	142500	456379200	5340	5340	5340	5340	20
249	20231227	142400	456272400	5340	5340	5340	5340	0
250	20231227	142300	456272400	5340	5340	5340	5340	0
251	20231227	142200	456272400	5340	5340	5340	5340	2
252	20231227	142100	456261720	5340	5340	5340	5340	0
253	20231227	142000	456261720	5340	5340	5340	5340	0
254	20231227	141900	456261720	5340	5340	5340	5340	80
255	20231227	141800	455834520	5340	5340	5340	5340	24
256	20231227	141700	455706360	5330	5330	5330	5330	1038
257	20231227	141600	450173820	5340	5330	5340	5330	24
258	20231227	141500	450045680	5340	5340	5340	5340	0
259	20231227	141400	450045680	5340	5340	5340	5340	2
260	20231227	141300	450035000	5340	5340	5340	5340	0
261	20231227	141200	450035000	5340	5340	5340	5340	100
262	20231227	141100	449501000	5340	5340	5340	5340	2
263	20231227	141000	449490320	5340	5330	5340	5330	6
264	20231227	140900	449458320	5330	5330	5330	5330	820
265	20231227	140800	445087720	5340	5340	5340	5340	0
266	20231227	140700	445087720	5340	5340	5340	5340	519
267	20231227	140600	442316260	5340	5340	5340	5340	0
268	20231227	140500	442316260	5340	5340	5340	5340	300
269	20231227	140400	440714260	5340	5340	5340	5340	5
270	20231227	140300	440687560	5350	5350	5350	5350	0
271	20231227	140200	440687560	5350	5350	5350	5350	1
272	20231227	140100	440682210	5340	5340	5340	5340	382
273	20231227	140000	438642330	5350	5340	5350	5340	546
274	20231227	135900	435726680	5350	5350	5350	5350	0
275	20231227	135800	435726680	5350	5350	5350	5350	20
276	20231227	135700	435619680	5350	5350	5350	5350	0
277	20231227	135600	435619680	5350	5350	5350	5350	29
278	20231227	135500	435464530	5350	5350	5350	5350	0
279	20231227	135400	435464530	5350	5350	5350	5350	0
280	20231227	135300	435464530	5350	5350	5350	5350	40
281	20231227	135200	435250530	5350	5350	5350	5350	10
282	20231227	135100	435197030	5350	5350	5350	5350	79
283	20231227	135000	434774380	5360	5360	5360	5360	2
284	20231227	134900	434763660	5350	5350	5350	5350	465
285	20231227	134800	432275910	5340	5340	5340	5340	62
286	20231227	134700	431944830	5340	5340	5340	5340	100
287	20231227	134600	431410830	5340	5350	5350	5340	34
288	20231227	134500	431228970	5350	5350	5350	5350	0
289	20231227	134400	431228970	5350	5350	5350	5350	0
290	20231227	134300	431228970	5350	5350	5350	5350	0
291	20231227	134200	431228970	5350	5350	5350	5350	0
292	20231227	134100	431228970	5350	5330	5350	5330	2
293	20231227	134000	431218290	5350	5350	5350	5350	2
294	20231227	133900	431207590	5340	5330	5340	5330	191
295	20231227	133800	430188660	5340	5340	5340	5340	31
296	20231227	133700	430023120	5340	5340	5340	5340	41
297	20231227	133600	429804180	5340	5340	5340	5340	0
298	20231227	133500	429804180	5340	5340	5340	5340	3
299	20231227	133400	429788160	5340	5340	5340	5340	0
300	20231227	133300	429788160	5340	5340	5340	5340	1
301	20231227	133200	429782820	5340	5340	5340	5340	3
302	20231227	133100	429766800	5330	5330	5330	5330	0
303	20231227	133000	429766800	5330	5330	5330	5330	0
304	20231227	132900	429766800	5330	5330	5330	5330	100
305	20231227	132800	429233800	5330	5330	5330	5330	226
306	20231227	132700	428029220	5320	5320	5320	5320	1256
307	20231227	132600	421347300	5320	5320	5320	5320	203
308	20231227	132500	420267340	5330	5330	5330	5330	529
309	20231227	132400	417447770	5340	5340	5340	5340	374
310	20231227	132300	415450610	5340	5340	5340	5340	0
311	20231227	132200	415450610	5340	5340	5340	5340	0
312	20231227	132100	415450610	5340	5330	5340	5330	887
313	20231227	132000	410716890	5340	5340	5340	5340	4
314	20231227	131900	410695530	5320	5320	5320	5320	50
315	20231227	131800	410429530	5320	5320	5320	5320	25
316	20231227	131700	410296530	5330	5330	5330	5330	2
317	20231227	131600	410285870	5330	5330	5330	5330	0
318	20231227	131500	410285870	5330	5330	5330	5330	0
319	20231227	131400	410285870	5330	5330	5330	5330	0
320	20231227	131300	410285870	5330	5330	5330	5330	79
321	20231227	131200	409864800	5330	5330	5330	5330	0
322	20231227	131100	409864800	5330	5330	5330	5330	1
323	20231227	131000	409859470	5330	5330	5330	5330	228
324	20231227	130900	408644230	5330	5330	5330	5330	31
325	20231227	130800	408479000	5330	5330	5330	5330	23
326	20231227	130700	408356410	5330	5330	5330	5330	46
327	20231227	130600	408111230	5320	5320	5320	5320	0
328	20231227	130500	408111230	5320	5330	5330	5320	600
329	20231227	130400	404913350	5350	5350	5350	5350	0
330	20231227	130300	404913350	5350	5350	5350	5350	0
331	20231227	130200	404913350	5350	5340	5350	5340	500
332	20231227	130100	402238540	5350	5340	5350	5340	1000
333	20231227	130000	396890170	5340	5340	5340	5340	0
334	20231227	125900	396890170	5340	5340	5340	5340	0
335	20231227	125800	396890170	5340	5340	5340	5340	0
336	20231227	125700	396890170	5340	5340	5340	5340	1885
337	20231227	125600	386824270	5350	5340	5350	5340	282
338	20231227	125500	385318310	5330	5330	5330	5330	1
339	20231227	125400	385312980	5340	5340	5340	5340	0
340	20231227	125300	385312980	5340	5340	5340	5340	0
341	20231227	125200	385312980	5340	5340	5340	5340	0
342	20231227	125100	385312980	5340	5340	5340	5340	0
343	20231227	125000	385312980	5340	5340	5340	5340	554
344	20231227	124900	382354620	5340	5340	5340	5340	0
345	20231227	124800	382354620	5340	5340	5340	5340	1
346	20231227	124700	382349280	5330	5330	5330	5330	615
347	20231227	124600	379071330	5330	5330	5330	5330	100
348	20231227	124500	378538330	5330	5330	5330	5330	39
349	20231227	124400	378330460	5330	5330	5330	5330	0
350	20231227	124300	378330460	5330	5330	5330	5330	6
351	20231227	124200	378298480	5330	5330	5330	5330	11
352	20231227	124100	378239850	5320	5320	5320	5320	20
353	20231227	124000	378133450	5320	5320	5320	5320	53
354	20231227	123900	377851490	5320	5320	5320	5320	0
355	20231227	123800	377851490	5320	5320	5320	5320	0
356	20231227	123700	377851490	5320	5320	5320	5320	0
357	20231227	123600	377851490	5320	5320	5320	5320	558
358	20231227	123500	374882930	5320	5320	5320	5320	40
359	20231227	123400	374670130	5310	5310	5310	5310	85
360	20231227	123300	374218780	5320	5320	5320	5320	200
361	20231227	123200	373154780	5310	5310	5310	5310	0
362	20231227	123100	373154780	5310	5310	5310	5310	0
363	20231227	123000	373154780	5310	5310	5310	5310	0
364	20231227	122900	373154780	5310	5310	5310	5310	0
365	20231227	122800	373154780	5310	5310	5310	5310	0
366	20231227	122700	373154780	5310	5310	5310	5310	0
367	20231227	122600	373154780	5310	5310	5310	5310	0
368	20231227	122500	373154780	5310	5310	5310	5310	0
369	20231227	122400	373154780	5310	5310	5310	5310	99
370	20231227	122300	372629090	5310	5310	5310	5310	0
371	20231227	122200	372629090	5310	5320	5320	5310	1004
372	20231227	122100	367295520	5320	5320	5320	5320	0
373	20231227	122000	367295520	5320	5320	5320	5320	0
374	20231227	121900	367295520	5320	5320	5320	5320	20
375	20231227	121800	367189120	5320	5320	5320	5320	0
376	20231227	121700	367189120	5320	5320	5320	5320	0
377	20231227	121600	367189120	5320	5320	5320	5320	45
378	20231227	121500	366949720	5320	5320	5320	5320	0
379	20231227	121400	366949720	5320	5320	5320	5320	8
380	20231227	121300	366907160	5320	5320	5320	5320	0
381	20231227	121200	366907160	5320	5320	5320	5320	0
382	20231227	121100	366907160	5320	5320	5320	5320	0
383	20231227	121000	366907160	5320	5320	5320	5320	0
384	20231227	120900	366907160	5320	5320	5320	5320	0
385	20231227	120800	366907160	5320	5320	5320	5320	0
386	20231227	120700	366907160	5320	5320	5320	5320	0
387	20231227	120600	366907160	5320	5320	5320	5320	0
388	20231227	120500	366907160	5320	5320	5320	5320	0
389	20231227	120400	366907160	5320	5310	5320	5310	1350
390	20231227	120300	359737160	5330	5330	5330	5330	5
391	20231227	120200	359710510	5330	5330	5330	5330	0
392	20231227	120100	359710510	5330	5330	5330	5330	1
393	20231227	120000	359705180	5320	5320	5320	5320	507
394	20231227	115900	357007940	5320	5320	5320	5320	0
395	20231227	115800	357007940	5320	5320	5320	5320	0
396	20231227	115700	357007940	5320	5320	5320	5320	0
397	20231227	115600	357007940	5320	5320	5320	5320	0
398	20231227	115500	357007940	5320	5320	5320	5320	0
399	20231227	115400	357007940	5320	5320	5320	5320	0
400	20231227	115300	357007940	5320	5320	5320	5320	120
401	20231227	115200	356369540	5330	5330	5330	5330	40
402	20231227	115100	356156340	5320	5320	5320	5320	150
403	20231227	115000	355358340	5350	5310	5350	5310	2548
404	20231227	114900	341828420	5300	5300	5300	5300	10
405	20231227	114800	341775420	5300	5300	5300	5300	99
406	20231227	114700	341250720	5310	5310	5310	5310	6
407	20231227	114600	341218860	5300	5300	5300	5300	268
408	20231227	114500	339798460	5300	5300	5300	5300	0
409	20231227	114400	339798460	5300	5300	5300	5300	1
410	20231227	114300	339793160	5300	5310	5310	5300	640
411	20231227	114200	336398430	5310	5320	5320	5310	7844
412	20231227	114100	294746280	5320	5320	5320	5320	10
413	20231227	114000	294693080	5320	5320	5320	5320	250
414	20231227	113900	293363080	5320	5320	5320	5320	100
415	20231227	113800	292831080	5310	5310	5310	5310	5
416	20231227	113700	292804530	5310	5310	5310	5310	0
417	20231227	113600	292804530	5310	5310	5310	5310	0
418	20231227	113500	292804530	5310	5320	5320	5310	703
419	20231227	113400	289071580	5330	5330	5330	5330	20
420	20231227	113300	288964980	5320	5320	5320	5320	0
421	20231227	113200	288964980	5320	5320	5320	5320	0
422	20231227	113100	288964980	5320	5320	5320	5320	0
423	20231227	113000	288964980	5320	5320	5320	5320	60
424	20231227	112900	288645780	5330	5330	5330	5330	0
425	20231227	112800	288645780	5330	5330	5330	5330	22
426	20231227	112700	288528520	5320	5320	5320	5320	0
427	20231227	112600	288528520	5320	5320	5320	5320	0
428	20231227	112500	288528520	5320	5320	5320	5320	0
429	20231227	112400	288528520	5320	5320	5320	5320	217
430	20231227	112300	287374080	5320	5320	5320	5320	0
431	20231227	112200	287374080	5320	5320	5320	5320	471
432	20231227	112100	284868360	5340	5340	5340	5340	0
433	20231227	112000	284868360	5340	5330	5340	5330	1000
434	20231227	111900	279529340	5330	5330	5330	5330	0
435	20231227	111800	279529340	5330	5330	5330	5330	11
436	20231227	111700	279470710	5310	5310	5310	5310	2493
437	20231227	111600	266232880	5310	5310	5310	5310	2
438	20231227	111500	266222260	5320	5320	5320	5320	5
439	20231227	111400	266195660	5320	5320	5320	5320	30
440	20231227	111300	266036060	5320	5320	5320	5320	400
441	20231227	111200	263908060	5310	5310	5310	5310	1
442	20231227	111100	263902750	5320	5320	5320	5320	31
443	20231227	111000	263737830	5330	5330	5330	5330	0
444	20231227	110900	263737830	5330	5330	5330	5330	6
445	20231227	110800	263705850	5320	5310	5320	5310	191
446	20231227	110700	262690800	5300	5300	5300	5300	300
447	20231227	110600	261100800	5310	5310	5310	5310	49
448	20231227	110500	260840610	5310	5310	5310	5310	0
449	20231227	110400	260840610	5310	5310	5310	5310	0
450	20231227	110300	260840610	5310	5310	5310	5310	41
451	20231227	110200	260622900	5310	5310	5310	5310	0
452	20231227	110100	260622900	5310	5310	5310	5310	0
453	20231227	110000	260622900	5310	5310	5310	5310	20
454	20231227	105900	260516700	5310	5310	5310	5310	11
455	20231227	105800	260458290	5310	5330	5330	5310	352
456	20231227	105700	258588370	5330	5330	5330	5330	0
457	20231227	105600	258588370	5330	5330	5330	5330	50
458	20231227	105500	258321870	5320	5320	5320	5320	1
459	20231227	105400	258316550	5320	5320	5320	5320	158
460	20231227	105300	257475990	5320	5320	5320	5320	50
461	20231227	105200	257209990	5320	5320	5320	5320	3
462	20231227	105100	257194030	5320	5320	5320	5320	0
463	20231227	105000	257194030	5320	5320	5320	5320	13
464	20231227	104900	257124870	5340	5340	5340	5340	1000
465	20231227	104800	251784870	5340	5320	5350	5320	1276
466	20231227	104700	244972560	5340	5310	5340	5310	1000
467	20231227	104600	239648710	5310	5310	5310	5310	0
468	20231227	104500	239648710	5310	5310	5310	5310	1
469	20231227	104400	239643400	5290	5290	5290	5290	18
470	20231227	104300	239548180	5290	5290	5290	5290	0
471	20231227	104200	239548180	5290	5290	5290	5290	100
472	20231227	104100	239019180	5290	5290	5290	5290	0
473	20231227	104000	239019180	5290	5300	5300	5290	289
474	20231227	103900	237489480	5300	5300	5300	5300	28
475	20231227	103800	237341080	5300	5300	5300	5300	0
476	20231227	103700	237341080	5300	5300	5300	5300	14
477	20231227	103600	237266880	5300	5300	5300	5300	1
478	20231227	103500	237261580	5300	5300	5300	5300	135
479	20231227	103400	236546080	5300	5300	5300	5300	1000
480	20231227	103300	231246080	5300	5300	5300	5300	25
481	20231227	103200	231113580	5300	5310	5310	5300	119
482	20231227	103100	230482670	5320	5320	5320	5320	0
483	20231227	103000	230482670	5320	5320	5320	5320	100
484	20231227	102900	229950670	5300	5300	5300	5300	0
485	20231227	102800	229950670	5300	5310	5310	5300	300
486	20231227	102700	228358010	5330	5330	5330	5330	1
487	20231227	102600	228352680	5310	5300	5310	5300	1466
488	20231227	102500	220578480	5290	5290	5290	5290	100
489	20231227	102400	220049480	5290	5290	5290	5290	123
490	20231227	102300	219398810	5290	5290	5290	5290	243
491	20231227	102200	218113340	5270	5300	5300	5270	382
492	20231227	102100	216096400	5300	5290	5300	5290	23
493	20231227	102000	215974720	5290	5290	5290	5290	2
494	20231227	101900	215964140	5290	5270	5290	5270	1635
495	20231227	101800	207317850	5270	5270	5270	5270	500
496	20231227	101700	204682850	5270	5270	5270	5270	0
497	20231227	101600	204682850	5270	5270	5270	5270	2075
498	20231227	101500	193747600	5290	5290	5290	5290	25
499	20231227	101400	193615350	5270	5270	5270	5270	15
500	20231227	101300	193536300	5270	5280	5280	5270	1903
501	20231227	101200	183499360	5280	5280	5280	5280	31
502	20231227	101100	183335680	5280	5280	5280	5270	1558
503	20231227	101000	175120030	5290	5290	5290	5290	1
504	20231227	100900	175114740	5280	5280	5280	5280	624
505	20231227	100800	171820020	5280	5290	5290	5280	615
506	20231227	100700	168567830	5300	5310	5310	5300	4857
507	20231227	100600	142806750	5310	5310	5310	5310	1
508	20231227	100500	142801440	5320	5320	5320	5320	22
509	20231227	100400	142684400	5310	5310	5310	5310	0
510	20231227	100300	142684400	5310	5320	5320	5310	443
511	20231227	100200	140332050	5310	5310	5310	5310	0
512	20231227	100100	140332050	5310	5310	5310	5310	0
513	20231227	100000	140332050	5310	5320	5320	5310	42
514	20231227	095900	140108980	5310	5320	5320	5310	500
515	20231227	095800	137452740	5320	5320	5320	5320	0
516	20231227	095700	137452740	5320	5320	5320	5320	188
517	20231227	095600	136452580	5320	5320	5320	5320	14
518	20231227	095500	136378100	5330	5330	5330	5330	21
519	20231227	095400	136266170	5330	5310	5330	5310	329
520	20231227	095300	134518600	5310	5310	5310	5310	1210
521	20231227	095200	128093500	5310	5310	5310	5310	140
522	20231227	095100	127350100	5320	5320	5320	5320	1323
523	20231227	095000	120311740	5320	5320	5320	5320	0
524	20231227	094900	120311740	5320	5320	5320	5320	50
525	20231227	094800	120045740	5320	5320	5320	5320	1466
526	20231227	094700	112246620	5320	5320	5320	5320	0
527	20231227	094600	112246620	5320	5320	5320	5320	714
528	20231227	094500	108448140	5320	5330	5330	5320	40
529	20231227	094400	108235240	5330	5330	5330	5330	0
530	20231227	094300	108235240	5330	5330	5330	5330	0
531	20231227	094200	108235240	5330	5330	5330	5320	533
532	20231227	094100	105394480	5330	5330	5330	5320	110
533	20231227	094000	104808280	5320	5320	5320	5320	4
534	20231227	093900	104787000	5320	5320	5320	5320	200
535	20231227	093800	103723000	5330	5320	5330	5320	901
536	20231227	093700	98929670	5330	5330	5330	5330	0
537	20231227	093600	98929670	5330	5340	5340	5330	449
538	20231227	093500	96536480	5340	5340	5340	5340	0
539	20231227	093400	96536480	5340	5340	5340	5340	201
540	20231227	093300	95463140	5330	5330	5330	5330	236
541	20231227	093200	94205260	5330	5340	5340	5330	236
542	20231227	093100	92947360	5330	5330	5330	5330	2
543	20231227	093000	92936700	5330	5340	5340	5320	855
544	20231227	092900	88379890	5320	5320	5320	5320	126
545	20231227	092800	87709570	5340	5350	5350	5330	966
546	20231227	092700	82554790	5330	5330	5330	5330	0
547	20231227	092600	82554790	5330	5330	5330	5330	1000
548	20231227	092500	77224790	5330	5330	5330	5330	0
549	20231227	092400	77224790	5330	5340	5340	5330	101
550	20231227	092300	76685460	5340	5340	5340	5340	102
551	20231227	092200	76140780	5340	5340	5340	5340	179
552	20231227	092100	75184920	5340	5340	5340	5340	35
553	20231227	092000	74998020	5340	5330	5340	5330	1935
554	20231227	091900	64671770	5340	5340	5340	5340	165
555	20231227	091800	63790670	5320	5330	5330	5320	180
556	20231227	091700	62833010	5320	5330	5330	5320	697
557	20231227	091600	59120800	5340	5350	5350	5340	380
558	20231227	091500	57090020	5350	5350	5350	5350	2
559	20231227	091400	57079320	5350	5360	5360	5350	183
560	20231227	091300	56099340	5350	5360	5360	5350	1013
561	20231227	091200	50679660	5360	5360	5360	5360	31
562	20231227	091100	50513500	5360	5370	5370	5360	90
563	20231227	091000	50030470	5380	5370	5380	5370	76
564	20231227	090900	49622310	5370	5370	5370	5370	1064
565	20231227	090800	43908630	5370	5380	5380	5370	35
566	20231227	090700	43720630	5380	5380	5380	5380	309
567	20231227	090600	42058210	5390	5390	5390	5390	18
568	20231227	090500	41961190	5400	5360	5400	5360	3248
569	20231227	090400	24551310	5360	5360	5360	5360	225
570	20231227	090300	23345310	5370	5370	5370	5370	394
571	20231227	090200	21229530	5450	5350	5450	5350	1660
572	20231227	090100	12281610	5350	5320	5360	5320	1588
573	20231227	090000	3781960	5320	5320	5320	5310	711