KissMeData/101390/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	200900	867152980	5830	5830	5830	5830	6992
3	20231228	200800	867152980	5830	5830	5830	5830	0
4	20231228	200700	867152980	5830	5830	5830	5830	0
5	20231228	200600	867152980	5830	5830	5830	5830	0
6	20231228	200500	867152980	5830	5830	5830	5830	0
7	20231228	200400	867152980	5830	5830	5830	5830	0
8	20231228	200300	867152980	5830	5830	5830	5830	0
9	20231228	200200	867152980	5830	5830	5830	5830	0
10	20231228	200100	867152980	5830	5830	5830	5830	0
11	20231228	200000	867152980	5830	5830	5830	5830	0
12	20231228	195900	867152980	5830	5830	5830	5830	0
13	20231228	195800	867152980	5830	5830	5830	5830	0
14	20231228	195700	867152980	5830	5830	5830	5830	0
15	20231228	195600	867152980	5830	5830	5830	5830	0
16	20231228	195500	867152980	5830	5830	5830	5830	0
17	20231228	195400	867152980	5830	5830	5830	5830	0
18	20231228	195300	867152980	5830	5830	5830	5830	0
19	20231228	195200	867152980	5830	5830	5830	5830	0
20	20231228	195100	867152980	5830	5830	5830	5830	0
21	20231228	195000	867152980	5830	5830	5830	5830	0
22	20231228	194900	867152980	5830	5830	5830	5830	0
23	20231228	194800	867152980	5830	5830	5830	5830	0
24	20231228	194700	867152980	5830	5830	5830	5830	0
25	20231228	194600	867152980	5830	5830	5830	5830	0
26	20231228	194500	867152980	5830	5830	5830	5830	0
27	20231228	194400	867152980	5830	5830	5830	5830	0
28	20231228	194300	867152980	5830	5830	5830	5830	0
29	20231228	194200	867152980	5830	5830	5830	5830	0
30	20231228	194100	867152980	5830	5830	5830	5830	0
31	20231228	194000	867152980	5830	5830	5830	5830	0
32	20231228	193900	867152980	5830	5830	5830	5830	6992
33	20231228	193800	867152980	5830	5830	5830	5830	0
34	20231228	193700	867152980	5830	5830	5830	5830	0
35	20231228	193600	867152980	5830	5830	5830	5830	0
36	20231228	193500	867152980	5830	5830	5830	5830	0
37	20231228	193400	867152980	5830	5830	5830	5830	0
38	20231228	193300	867152980	5830	5830	5830	5830	0
39	20231228	193200	867152980	5830	5830	5830	5830	0
40	20231228	193100	867152980	5830	5830	5830	5830	0
41	20231228	193000	867152980	5830	5830	5830	5830	0
42	20231228	192900	867152980	5830	5830	5830	5830	0
43	20231228	192800	867152980	5830	5830	5830	5830	0
44	20231228	192700	867152980	5830	5830	5830	5830	0
45	20231228	192600	867152980	5830	5830	5830	5830	0
46	20231228	192500	867152980	5830	5830	5830	5830	0
47	20231228	192400	867152980	5830	5830	5830	5830	0
48	20231228	192300	867152980	5830	5830	5830	5830	0
49	20231228	192200	867152980	5830	5830	5830	5830	0
50	20231228	192100	867152980	5830	5830	5830	5830	0
51	20231228	192000	867152980	5830	5830	5830	5830	0
52	20231228	191900	867152980	5830	5830	5830	5830	0
53	20231228	191800	867152980	5830	5830	5830	5830	0
54	20231228	191700	867152980	5830	5830	5830	5830	0
55	20231228	191600	867152980	5830	5830	5830	5830	0
56	20231228	191500	867152980	5830	5830	5830	5830	0
57	20231228	191400	867152980	5830	5830	5830	5830	0
58	20231228	191300	867152980	5830	5830	5830	5830	0
59	20231228	191200	867152980	5830	5830	5830	5830	0
60	20231228	191100	867152980	5830	5830	5830	5830	0
61	20231228	191000	867152980	5830	5830	5830	5830	0
62	20231228	190900	867152980	5830	5830	5830	5830	6992
63	20231228	190800	867152980	5830	5830	5830	5830	0
64	20231228	190700	867152980	5830	5830	5830	5830	0
65	20231228	190600	867152980	5830	5830	5830	5830	0
66	20231228	190500	867152980	5830	5830	5830	5830	0
67	20231228	190400	867152980	5830	5830	5830	5830	0
68	20231228	190300	867152980	5830	5830	5830	5830	0
69	20231228	190200	867152980	5830	5830	5830	5830	0
70	20231228	190100	867152980	5830	5830	5830	5830	0
71	20231228	190000	867152980	5830	5830	5830	5830	0
72	20231228	185900	867152980	5830	5830	5830	5830	0
73	20231228	185800	867152980	5830	5830	5830	5830	0
74	20231228	185700	867152980	5830	5830	5830	5830	0
75	20231228	185600	867152980	5830	5830	5830	5830	0
76	20231228	185500	867152980	5830	5830	5830	5830	0
77	20231228	185400	867152980	5830	5830	5830	5830	0
78	20231228	185300	867152980	5830	5830	5830	5830	0
79	20231228	185200	867152980	5830	5830	5830	5830	0
80	20231228	185100	867152980	5830	5830	5830	5830	0
81	20231228	185000	867152980	5830	5830	5830	5830	0
82	20231228	184900	867152980	5830	5830	5830	5830	0
83	20231228	184800	867152980	5830	5830	5830	5830	0
84	20231228	184700	867152980	5830	5830	5830	5830	0
85	20231228	184600	867152980	5830	5830	5830	5830	0
86	20231228	184500	867152980	5830	5830	5830	5830	0
87	20231228	184400	867152980	5830	5830	5830	5830	0
88	20231228	184300	867152980	5830	5830	5830	5830	0
89	20231228	184200	867152980	5830	5830	5830	5830	0
90	20231228	184100	867152980	5830	5830	5830	5830	0
91	20231228	184000	867152980	5830	5830	5830	5830	0
92	20231228	183900	867152980	5830	5830	5830	5830	6992
93	20231228	183800	867152980	5830	5830	5830	5830	0
94	20231228	183700	867152980	5830	5830	5830	5830	0
95	20231228	183600	867152980	5830	5830	5830	5830	0
96	20231228	183500	867152980	5830	5830	5830	5830	0
97	20231228	183400	867152980	5830	5830	5830	5830	0
98	20231228	183300	867152980	5830	5830	5830	5830	0
99	20231228	183200	867152980	5830	5830	5830	5830	0
100	20231228	183100	867152980	5830	5830	5830	5830	0
101	20231228	183000	867152980	5830	5830	5830	5830	0
102	20231228	182900	867152980	5830	5830	5830	5830	0
103	20231228	182800	867152980	5830	5830	5830	5830	0
104	20231228	182700	867152980	5830	5830	5830	5830	0
105	20231228	182600	867152980	5830	5830	5830	5830	0
106	20231228	182500	867152980	5830	5830	5830	5830	0
107	20231228	182400	867152980	5830	5830	5830	5830	0
108	20231228	182300	867152980	5830	5830	5830	5830	0
109	20231228	182200	867152980	5830	5830	5830	5830	0
110	20231228	182100	867152980	5830	5830	5830	5830	0
111	20231228	182000	867152980	5830	5830	5830	5830	0
112	20231228	181900	867152980	5830	5830	5830	5830	0
113	20231228	181800	867152980	5830	5830	5830	5830	0
114	20231228	181700	867152980	5830	5830	5830	5830	0
115	20231228	181600	867152980	5830	5830	5830	5830	0
116	20231228	181500	867152980	5830	5830	5830	5830	0
117	20231228	181400	867152980	5830	5830	5830	5830	0
118	20231228	181300	867152980	5830	5830	5830	5830	0
119	20231228	181200	867152980	5830	5830	5830	5830	0
120	20231228	181100	867152980	5830	5830	5830	5830	0
121	20231228	181000	867152980	5830	5830	5830	5830	0
122	20231228	180900	867152980	5830	5830	5830	5830	6992
123	20231228	180800	867152980	5830	5830	5830	5830	0
124	20231228	180700	867152980	5830	5830	5830	5830	0
125	20231228	180600	867152980	5830	5830	5830	5830	0
126	20231228	180500	867152980	5830	5830	5830	5830	0
127	20231228	180400	867152980	5830	5830	5830	5830	0
128	20231228	180300	867152980	5830	5830	5830	5830	0
129	20231228	180200	867152980	5830	5830	5830	5830	0
130	20231228	180100	867152980	5830	5830	5830	5830	0
131	20231228	180000	867152980	5830	5830	5830	5830	0
132	20231228	175900	867152980	5830	5830	5830	5830	0
133	20231228	175800	867152980	5830	5830	5830	5830	0
134	20231228	175700	867152980	5830	5830	5830	5830	0
135	20231228	175600	867152980	5830	5830	5830	5830	0
136	20231228	175500	867152980	5830	5830	5830	5830	0
137	20231228	175400	867152980	5830	5830	5830	5830	0
138	20231228	175300	867152980	5830	5830	5830	5830	0
139	20231228	175200	867152980	5830	5830	5830	5830	0
140	20231228	175100	867152980	5830	5830	5830	5830	0
141	20231228	175000	867152980	5830	5830	5830	5830	0
142	20231228	174900	867152980	5830	5830	5830	5830	0
143	20231228	174800	867152980	5830	5830	5830	5830	0
144	20231228	174700	867152980	5830	5830	5830	5830	0
145	20231228	174600	867152980	5830	5830	5830	5830	0
146	20231228	174500	867152980	5830	5830	5830	5830	0
147	20231228	174400	867152980	5830	5830	5830	5830	0
148	20231228	174300	867152980	5830	5830	5830	5830	0
149	20231228	174200	867152980	5830	5830	5830	5830	0
150	20231228	174100	867152980	5830	5830	5830	5830	0
151	20231228	174000	867152980	5830	5830	5830	5830	0
152	20231228	173900	867152980	5830	5830	5830	5830	6992
153	20231228	173800	867152980	5830	5830	5830	5830	0
154	20231228	173700	867152980	5830	5830	5830	5830	0
155	20231228	173600	867152980	5830	5830	5830	5830	0
156	20231228	173500	867152980	5830	5830	5830	5830	0
157	20231228	173400	867152980	5830	5830	5830	5830	0
158	20231228	173300	867152980	5830	5830	5830	5830	0
159	20231228	173200	867152980	5830	5830	5830	5830	0
160	20231228	173100	867152980	5830	5830	5830	5830	0
161	20231228	173000	867152980	5830	5830	5830	5830	0
162	20231228	172900	867152980	5830	5830	5830	5830	0
163	20231228	172800	867152980	5830	5830	5830	5830	0
164	20231228	172700	867152980	5830	5830	5830	5830	0
165	20231228	172600	867152980	5830	5830	5830	5830	0
166	20231228	172500	867152980	5830	5830	5830	5830	0
167	20231228	172400	867152980	5830	5830	5830	5830	0
168	20231228	172300	867152980	5830	5830	5830	5830	0
169	20231228	172200	867152980	5830	5830	5830	5830	0
170	20231228	172100	867152980	5830	5830	5830	5830	0
171	20231228	172000	867152980	5830	5830	5830	5830	0
172	20231228	171900	867152980	5830	5830	5830	5830	0
173	20231228	171800	867152980	5830	5830	5830	5830	0
174	20231228	171700	867152980	5830	5830	5830	5830	0
175	20231228	171600	867152980	5830	5830	5830	5830	0
176	20231228	171500	867152980	5830	5830	5830	5830	0
177	20231228	171400	867152980	5830	5830	5830	5830	0
178	20231228	171300	867152980	5830	5830	5830	5830	0
179	20231228	171200	867152980	5830	5830	5830	5830	0
180	20231228	171100	867152980	5830	5830	5830	5830	0
181	20231228	171000	867152980	5830	5830	5830	5830	0
182	20231228	170900	867152980	5830	5830	5830	5830	6992
183	20231228	170800	867152980	5830	5830	5830	5830	0
184	20231228	170700	867152980	5830	5830	5830	5830	0
185	20231228	170600	867152980	5830	5830	5830	5830	0
186	20231228	170500	867152980	5830	5830	5830	5830	0
187	20231228	170400	867152980	5830	5830	5830	5830	0
188	20231228	170300	867152980	5830	5830	5830	5830	0
189	20231228	170200	867152980	5830	5830	5830	5830	0
190	20231228	170100	867152980	5830	5830	5830	5830	0
191	20231228	170000	867152980	5830	5830	5830	5830	0
192	20231228	165900	867152980	5830	5830	5830	5830	0
193	20231228	165800	867152980	5830	5830	5830	5830	0
194	20231228	165700	867152980	5830	5830	5830	5830	0
195	20231228	165600	867152980	5830	5830	5830	5830	0
196	20231228	165500	867152980	5830	5830	5830	5830	0
197	20231228	165400	867152980	5830	5830	5830	5830	0
198	20231228	165300	867152980	5830	5830	5830	5830	0
199	20231228	165200	867152980	5830	5830	5830	5830	0
200	20231228	165100	867152980	5830	5830	5830	5830	0
201	20231228	165000	867152980	5830	5830	5830	5830	0
202	20231228	164900	867152980	5830	5830	5830	5830	0
203	20231228	164800	867152980	5830	5830	5830	5830	0
204	20231228	164700	867152980	5830	5830	5830	5830	0
205	20231228	164600	867152980	5830	5830	5830	5830	0
206	20231228	164500	867152980	5830	5830	5830	5830	0
207	20231228	164400	867152980	5830	5830	5830	5830	0
208	20231228	164300	867152980	5830	5830	5830	5830	0
209	20231228	164200	867152980	5830	5830	5830	5830	0
210	20231228	164100	867152980	5830	5830	5830	5830	0
211	20231228	164000	867152980	5830	5830	5830	5830	0
212	20231228	163900	867152980	5830	5830	5830	5830	6992
213	20231228	163800	867152980	5830	5830	5830	5830	0
214	20231228	163700	867152980	5830	5830	5830	5830	0
215	20231228	163600	867152980	5830	5830	5830	5830	0
216	20231228	163500	867152980	5830	5830	5830	5830	0
217	20231228	163400	867152980	5830	5830	5830	5830	0
218	20231228	163300	867152980	5830	5830	5830	5830	0
219	20231228	163200	867152980	5830	5830	5830	5830	0
220	20231228	163100	867152980	5830	5830	5830	5830	0
221	20231228	163000	867152980	5830	5830	5830	5830	0
222	20231228	162900	867152980	5830	5830	5830	5830	0
223	20231228	162800	867152980	5830	5830	5830	5830	0
224	20231228	162700	867152980	5830	5830	5830	5830	0
225	20231228	162600	867152980	5830	5830	5830	5830	0
226	20231228	162500	867152980	5830	5830	5830	5830	0
227	20231228	162400	867152980	5830	5830	5830	5830	0
228	20231228	162300	867152980	5830	5830	5830	5830	0
229	20231228	162200	867152980	5830	5830	5830	5830	0
230	20231228	162100	867152980	5830	5830	5830	5830	0
231	20231228	162000	867152980	5830	5830	5830	5830	0
232	20231228	161900	867152980	5830	5830	5830	5830	0
233	20231228	161800	867152980	5830	5830	5830	5830	0
234	20231228	161700	867152980	5830	5830	5830	5830	0
235	20231228	161600	867152980	5830	5830	5830	5830	0
236	20231228	161500	867152980	5830	5830	5830	5830	0
237	20231228	161400	867152980	5830	5830	5830	5830	0
238	20231228	161300	867152980	5830	5830	5830	5830	0
239	20231228	161200	867152980	5830	5830	5830	5830	0
240	20231228	161100	867152980	5830	5830	5830	5830	0
241	20231228	161000	867152980	5830	5830	5830	5830	0
242	20231228	160900	867152980	5830	5830	5830	5830	6992
243	20231228	160800	867152980	5830	5830	5830	5830	0
244	20231228	160700	867152980	5830	5830	5830	5830	0
245	20231228	160600	867152980	5830	5830	5830	5830	0
246	20231228	160500	867152980	5830	5830	5830	5830	0
247	20231228	160400	867152980	5830	5830	5830	5830	0
248	20231228	160300	867152980	5830	5830	5830	5830	0
249	20231228	160200	867152980	5830	5830	5830	5830	0
250	20231228	160100	867152980	5830	5830	5830	5830	0
251	20231228	160000	867152980	5830	5830	5830	5830	0
252	20231228	155900	867152980	5830	5830	5830	5830	0
253	20231228	155800	867152980	5830	5830	5830	5830	0
254	20231228	155700	867152980	5830	5830	5830	5830	0
255	20231228	155600	867152980	5830	5830	5830	5830	0
256	20231228	155500	867152980	5830	5830	5830	5830	0
257	20231228	155400	867152980	5830	5830	5830	5830	0
258	20231228	155300	867152980	5830	5830	5830	5830	0
259	20231228	155200	867152980	5830	5830	5830	5830	0
260	20231228	155100	867152980	5830	5830	5830	5830	0
261	20231228	155000	867152980	5830	5830	5830	5830	0
262	20231228	154900	867152980	5830	5830	5830	5830	0
263	20231228	154800	867152980	5830	5830	5830	5830	0
264	20231228	154700	867152980	5830	5830	5830	5830	0
265	20231228	154600	867152980	5830	5830	5830	5830	0
266	20231228	154500	867152980	5830	5830	5830	5830	0
267	20231228	154400	867152980	5830	5830	5830	5830	0
268	20231228	154300	867152980	5830	5830	5830	5830	0
269	20231228	154200	867152980	5830	5830	5830	5830	0
270	20231228	154100	867152980	5830	5830	5830	5830	0
271	20231228	154000	867152980	5830	5830	5830	5830	0
272	20231228	153900	867152980	5830	5830	5830	5830	6992
273	20231228	153800	867152980	5830	5830	5830	5830	0
274	20231228	153700	867152980	5830	5830	5830	5830	0
275	20231228	153600	867152980	5830	5830	5830	5830	0
276	20231228	153500	867152980	5830	5830	5830	5830	0
277	20231228	153400	867152980	5830	5830	5830	5830	0
278	20231228	153300	867152980	5830	5830	5830	5830	0
279	20231228	153200	867152980	5830	5830	5830	5830	0
280	20231228	153100	867152980	5830	5830	5830	5830	0
281	20231228	153000	867152980	5830	5830	5830	5830	6992
282	20231228	152900	826389620	5780	5780	5780	5780	0
283	20231228	152800	826389620	5780	5780	5780	5780	0
284	20231228	152700	826389620	5780	5780	5780	5780	0
285	20231228	152600	826389620	5780	5780	5780	5780	0
286	20231228	152500	826389620	5780	5780	5780	5780	0
287	20231228	152400	826389620	5780	5780	5780	5780	0
288	20231228	152300	826389620	5780	5780	5780	5780	0
289	20231228	152200	826389620	5780	5780	5780	5780	0
290	20231228	152100	826389620	5780	5780	5780	5780	0
291	20231228	152000	826389620	5780	5780	5780	5780	0
292	20231228	151900	826389620	5780	5750	5780	5740	500
293	20231228	151800	823516610	5790	5760	5790	5740	526
294	20231228	151700	820489740	5790	5760	5790	5740	1502
295	20231228	151600	811855910	5800	5790	5800	5760	2245
296	20231228	151500	798890460	5780	5780	5790	5780	175
297	20231228	151400	797878910	5780	5790	5790	5780	82
298	20231228	151300	797404810	5780	5780	5780	5780	296
299	20231228	151200	795693930	5780	5770	5780	5770	46
300	20231228	151100	795428480	5770	5780	5780	5770	20
301	20231228	151000	795312990	5780	5780	5780	5780	11
302	20231228	150900	795249410	5780	5770	5780	5770	12
303	20231228	150800	795180070	5790	5800	5800	5790	40
304	20231228	150700	794948170	5750	5800	5800	5750	171
305	20231228	150600	793964490	5800	5800	5800	5800	0
306	20231228	150500	793964490	5800	5800	5800	5800	34
307	20231228	150400	793767290	5800	5800	5800	5800	0
308	20231228	150300	793767290	5800	5800	5800	5790	451
309	20231228	150200	791155980	5790	5780	5790	5780	276
310	20231228	150100	789558330	5790	5790	5790	5790	27
311	20231228	150000	789402000	5790	5790	5790	5790	0
312	20231228	145900	789402000	5790	5750	5790	5750	151
313	20231228	145800	788531710	5800	5760	5800	5750	73
314	20231228	145700	788111210	5810	5790	5810	5790	3481
315	20231228	145600	767931600	5780	5740	5780	5740	3398
316	20231228	145500	748345890	5740	5740	5740	5740	50
317	20231228	145400	748058890	5740	5740	5740	5740	0
318	20231228	145300	748058890	5740	5740	5740	5740	60
319	20231228	145200	747714490	5740	5730	5740	5730	740
320	20231228	145100	743472510	5720	5720	5720	5720	126
321	20231228	145000	742751790	5720	5720	5730	5720	253
322	20231228	144900	741304380	5720	5730	5730	5720	38
323	20231228	144800	741086820	5730	5730	5730	5720	65
324	20231228	144700	740714610	5710	5710	5710	5710	34
325	20231228	144600	740520470	5700	5700	5700	5680	816
326	20231228	144500	735872720	5700	5700	5700	5700	463
327	20231228	144400	733233620	5680	5700	5710	5620	19117
328	20231228	144300	625349870	5700	5750	5750	5660	10968
329	20231228	144200	562973730	5740	5790	5790	5700	10729
330	20231228	144100	501609440	5810	5810	5810	5810	0
331	20231228	144000	501609440	5810	5810	5810	5810	1
332	20231228	143900	501603630	5830	5780	5830	5770	1218
333	20231228	143800	494567900	5770	5820	5820	5770	3000
334	20231228	143700	477206490	5840	5840	5840	5840	0
335	20231228	143600	477206490	5840	5840	5840	5840	21
336	20231228	143500	477083850	5840	5840	5840	5840	0
337	20231228	143400	477083850	5840	5840	5840	5840	1
338	20231228	143300	477078010	5840	5840	5840	5840	10
339	20231228	143200	477019610	5840	5840	5840	5840	0
340	20231228	143100	477019610	5840	5840	5840	5840	208
341	20231228	143000	475804890	5840	5840	5840	5840	0
342	20231228	142900	475804890	5840	5840	5840	5840	0
343	20231228	142800	475804890	5840	5840	5840	5840	0
344	20231228	142700	475804890	5840	5840	5840	5840	0
345	20231228	142600	475804890	5840	5840	5840	5840	0
346	20231228	142500	475804890	5840	5840	5840	5840	293
347	20231228	142400	474093770	5840	5840	5840	5840	100
348	20231228	142300	473509770	5840	5840	5840	5840	1
349	20231228	142200	473503930	5810	5810	5810	5810	0
350	20231228	142100	473503930	5810	5810	5810	5810	0
351	20231228	142000	473503930	5810	5810	5810	5810	0
352	20231228	141900	473503930	5810	5810	5810	5810	0
353	20231228	141800	473503930	5810	5810	5810	5810	1
354	20231228	141700	473498120	5810	5810	5810	5810	105
355	20231228	141600	472888070	5810	5840	5840	5810	487
356	20231228	141500	470058470	5810	5810	5810	5810	0
357	20231228	141400	470058470	5810	5810	5810	5810	0
358	20231228	141300	470058470	5810	5810	5810	5810	614
359	20231228	141200	466491130	5810	5840	5840	5810	1032
360	20231228	141100	460468230	5840	5840	5840	5840	0
361	20231228	141000	460468230	5840	5840	5840	5840	123
362	20231228	140900	459749910	5840	5840	5840	5840	0
363	20231228	140800	459749910	5840	5840	5840	5840	0
364	20231228	140700	459749910	5840	5840	5840	5840	0
365	20231228	140600	459749910	5840	5840	5840	5840	0
366	20231228	140500	459749910	5840	5840	5840	5840	5
367	20231228	140400	459720710	5850	5850	5850	5850	0
368	20231228	140300	459720710	5850	5850	5850	5850	0
369	20231228	140200	459720710	5850	5850	5850	5850	0
370	20231228	140100	459720710	5850	5850	5850	5850	101
371	20231228	140000	459129860	5850	5850	5850	5850	0
372	20231228	135900	459129860	5850	5850	5850	5850	0
373	20231228	135800	459129860	5850	5850	5850	5850	0
374	20231228	135700	459129860	5850	5850	5850	5850	0
375	20231228	135600	459129860	5850	5850	5850	5850	0
376	20231228	135500	459129860	5850	5840	5850	5840	101
377	20231228	135400	458539030	5850	5840	5850	5810	102
378	20231228	135300	457942980	5810	5820	5820	5810	9
379	20231228	135200	457890680	5800	5840	5840	5800	251
380	20231228	135100	456431920	5840	5840	5840	5840	100
381	20231228	135000	455847920	5830	5830	5830	5830	0
382	20231228	134900	455847920	5830	5830	5830	5830	93
383	20231228	134800	455305730	5820	5820	5820	5820	0
384	20231228	134700	455305730	5820	5820	5820	5820	200
385	20231228	134600	454141730	5810	5810	5810	5810	49
386	20231228	134500	453857040	5800	5800	5800	5800	71
387	20231228	134400	453445240	5830	5830	5830	5830	88
388	20231228	134300	452932200	5830	5830	5830	5830	1
389	20231228	134200	452926370	5800	5830	5830	5800	6
390	20231228	134100	452891510	5830	5830	5830	5830	18
391	20231228	134000	452786570	5840	5800	5840	5780	51
392	20231228	133900	452491310	5840	5840	5840	5840	0
393	20231228	133800	452491310	5840	5840	5840	5840	0
394	20231228	133700	452491310	5840	5840	5840	5840	0
395	20231228	133600	452491310	5840	5840	5840	5840	0
396	20231228	133500	452491310	5840	5840	5840	5840	0
397	20231228	133400	452491310	5840	5830	5840	5720	4850
398	20231228	133300	424512120	5840	5840	5840	5840	0
399	20231228	133200	424512120	5840	5840	5840	5840	0
400	20231228	133100	424512120	5840	5840	5840	5840	1
401	20231228	133000	424506280	5850	5850	5850	5850	1
402	20231228	132900	424500430	5840	5840	5840	5840	100
403	20231228	132800	423916430	5840	5830	5840	5830	193
404	20231228	132700	422791230	5820	5830	5830	5820	314
405	20231228	132600	420963650	5830	5830	5830	5830	60
406	20231228	132500	420613850	5840	5800	5840	5790	534
407	20231228	132400	417518370	5860	5860	5860	5860	1
408	20231228	132300	417512510	5820	5840	5840	5800	2024
409	20231228	132200	405768290	5860	5860	5860	5860	0
410	20231228	132100	405768290	5860	5860	5860	5860	50
411	20231228	132000	405475290	5860	5860	5860	5860	53
412	20231228	131900	405164710	5860	5850	5860	5850	21
413	20231228	131800	405041850	5860	5850	5860	5850	521
414	20231228	131700	401993790	5850	5850	5850	5850	21
415	20231228	131600	401870940	5800	5860	5860	5800	12000
416	20231228	131500	332011840	5860	5860	5860	5860	0
417	20231228	131400	332011840	5860	5860	5860	5860	78
418	20231228	131300	331554760	5870	5870	5870	5870	0
419	20231228	131200	331554760	5870	5870	5870	5870	0
420	20231228	131100	331554760	5870	5870	5870	5870	10
421	20231228	131000	331496060	5870	5870	5870	5870	2
422	20231228	130900	331484320	5860	5860	5860	5860	60
423	20231228	130800	331132720	5870	5870	5870	5870	0
424	20231228	130700	331132720	5870	5870	5870	5870	257
425	20231228	130600	329624130	5870	5870	5870	5870	95
426	20231228	130500	329066480	5870	5870	5870	5870	0
427	20231228	130400	329066480	5870	5870	5870	5870	334
428	20231228	130300	327105900	5870	5870	5870	5870	0
429	20231228	130200	327105900	5870	5870	5900	5870	2006
430	20231228	130100	315296090	5870	5870	5870	5870	1
431	20231228	130000	315290220	5860	5860	5860	5860	0
432	20231228	125900	315290220	5860	5860	5860	5860	0
433	20231228	125800	315290220	5860	5860	5860	5860	0
434	20231228	125700	315290220	5860	5860	5860	5860	850
435	20231228	125600	310309220	5870	5860	5870	5860	406
436	20231228	125500	307929060	5860	5860	5860	5860	310
437	20231228	125400	306112460	5870	5870	5870	5870	1
438	20231228	125300	306106590	5870	5870	5870	5870	112
439	20231228	125200	305449150	5870	5870	5870	5870	363
440	20231228	125100	303318340	5870	5870	5870	5870	61
441	20231228	125000	302960270	5870	5870	5870	5870	12
442	20231228	124900	302889830	5870	5870	5870	5870	85
443	20231228	124800	302390880	5870	5870	5870	5870	1508
444	20231228	124700	293538920	5870	5870	5870	5870	1
445	20231228	124600	293533050	5870	5880	5880	5870	17
446	20231228	124500	293433250	5880	5880	5880	5880	16
447	20231228	124400	293339170	5880	5880	5880	5880	0
448	20231228	124300	293339170	5880	5880	5880	5880	5
449	20231228	124200	293309770	5880	5880	5880	5880	6
450	20231228	124100	293274490	5880	5880	5880	5880	0
451	20231228	124000	293274490	5880	5880	5880	5880	70
452	20231228	123900	292862890	5880	5880	5880	5880	0
453	20231228	123800	292862890	5880	5880	5880	5880	100
454	20231228	123700	292274890	5880	5880	5880	5880	0
455	20231228	123600	292274890	5880	5880	5880	5880	65
456	20231228	123500	291892690	5880	5890	5890	5880	1371
457	20231228	123400	283830230	5900	5900	5900	5900	0
458	20231228	123300	283830230	5900	5900	5900	5900	1
459	20231228	123200	283824330	5890	5890	5890	5890	0
460	20231228	123100	283824330	5890	5890	5890	5890	250
461	20231228	123000	282351830	5890	5890	5890	5890	100
462	20231228	122900	281762830	5890	5890	5890	5890	0
463	20231228	122800	281762830	5890	5890	5890	5890	101
464	20231228	122700	281167940	5890	5890	5890	5890	6
465	20231228	122600	281132600	5890	5890	5890	5890	0
466	20231228	122500	281132600	5890	5890	5890	5890	25
467	20231228	122400	280985350	5890	5890	5890	5890	0
468	20231228	122300	280985350	5890	5890	5890	5890	1
469	20231228	122200	280979460	5860	5860	5860	5860	0
470	20231228	122100	280979460	5860	5860	5860	5860	0
471	20231228	122000	280979460	5860	5860	5860	5860	4
472	20231228	121900	280956020	5860	5880	5880	5860	2000
473	20231228	121800	269223290	5890	5890	5890	5890	63
474	20231228	121700	268852220	5890	5890	5890	5890	31
475	20231228	121600	268669630	5890	5890	5890	5890	0
476	20231228	121500	268669630	5890	5890	5890	5890	0
477	20231228	121400	268669630	5890	5890	5890	5890	0
478	20231228	121300	268669630	5890	5890	5890	5890	1
479	20231228	121200	268663740	5900	5900	5900	5900	1
480	20231228	121100	268657840	5880	5890	5890	5880	212
481	20231228	121000	267410730	5890	5890	5890	5890	15
482	20231228	120900	267322380	5890	5890	5890	5890	16
483	20231228	120800	267228140	5890	5890	5890	5890	364
484	20231228	120700	265084180	5900	5900	5900	5900	0
485	20231228	120600	265084180	5900	5900	5900	5900	0
486	20231228	120500	265084180	5900	5900	5900	5900	550
487	20231228	120400	261839180	5900	5900	5900	5900	0
488	20231228	120300	261839180	5900	5900	5900	5900	0
489	20231228	120200	261839180	5900	5900	5900	5900	542
490	20231228	120100	258641380	5900	5910	5910	5900	34
491	20231228	120000	258440770	5920	5920	5920	5920	0
492	20231228	115900	258440770	5920	5920	5920	5920	0
493	20231228	115800	258440770	5920	5920	5920	5920	0
494	20231228	115700	258440770	5920	5920	5920	5920	0
495	20231228	115600	258440770	5920	5920	5920	5920	1
496	20231228	115500	258434850	5890	5890	5920	5890	169
497	20231228	115400	257438960	5920	5890	5920	5890	55
498	20231228	115300	257114980	5890	5890	5890	5890	2
499	20231228	115200	257103200	5890	5890	5890	5890	51
500	20231228	115100	256802810	5890	5890	5890	5890	20
501	20231228	115000	256685010	5890	5900	5900	5890	1393
502	20231228	114900	248479010	5920	5920	5920	5920	0
503	20231228	114800	248479010	5920	5920	5920	5920	0
504	20231228	114700	248479010	5920	5920	5920	5920	0
505	20231228	114600	248479010	5920	5920	5920	5920	0
506	20231228	114500	248479010	5920	5920	5920	5920	0
507	20231228	114400	248479010	5920	5920	5920	5920	0
508	20231228	114300	248479010	5920	5920	5920	5920	0
509	20231228	114200	248479010	5920	5910	5920	5900	511
510	20231228	114100	245463850	5930	5930	5930	5930	0
511	20231228	114000	245463850	5930	5930	5930	5930	0
512	20231228	113900	245463850	5930	5930	5930	5930	0
513	20231228	113800	245463850	5930	5930	5930	5930	0
514	20231228	113700	245463850	5930	5930	5930	5930	0
515	20231228	113600	245463850	5930	5930	5930	5930	0
516	20231228	113500	245463850	5930	5930	5930	5930	0
517	20231228	113400	245463850	5930	5930	5930	5930	0
518	20231228	113300	245463850	5930	5930	5930	5930	0
519	20231228	113200	245463850	5930	5930	5930	5930	0
520	20231228	113100	245463850	5930	5910	5930	5910	956
521	20231228	113000	239798490	5910	5910	5910	5910	0
522	20231228	112900	239798490	5910	5910	5910	5910	0
523	20231228	112800	239798490	5910	5910	5910	5910	0
524	20231228	112700	239798490	5910	5910	5910	5910	0
525	20231228	112600	239798490	5910	5910	5910	5910	0
526	20231228	112500	239798490	5910	5910	5910	5910	0
527	20231228	112400	239798490	5910	5910	5910	5910	0
528	20231228	112300	239798490	5910	5910	5910	5910	0
529	20231228	112200	239798490	5910	5910	5910	5910	0
530	20231228	112100	239798490	5910	5910	5910	5910	2
531	20231228	112000	239786670	5910	5910	5910	5910	0
532	20231228	111900	239786670	5910	5910	5910	5910	0
533	20231228	111800	239786670	5910	5910	5910	5910	0
534	20231228	111700	239786670	5910	5910	5910	5910	5
535	20231228	111600	239757120	5910	5910	5910	5910	1
536	20231228	111500	239751210	5910	5900	5910	5880	551
537	20231228	111400	236507210	5900	5900	5900	5900	0
538	20231228	111300	236507210	5900	5900	5900	5900	0
539	20231228	111200	236507210	5900	5900	5900	5900	0
540	20231228	111100	236507210	5900	5900	5900	5900	0
541	20231228	111000	236507210	5900	5900	5900	5900	0
542	20231228	110900	236507210	5900	5900	5900	5900	0
543	20231228	110800	236507210	5900	5900	5900	5900	0
544	20231228	110700	236507210	5900	5900	5900	5900	361
545	20231228	110600	234377310	5910	5910	5910	5910	50
546	20231228	110500	234081810	5910	5910	5910	5910	0
547	20231228	110400	234081810	5910	5910	5910	5910	17
548	20231228	110300	233981340	5900	5900	5900	5900	0
549	20231228	110200	233981340	5900	5900	5900	5900	0
550	20231228	110100	233981340	5900	5900	5900	5900	33
551	20231228	110000	233786640	5910	5910	5910	5910	30
552	20231228	105900	233609340	5910	5910	5910	5910	0
553	20231228	105800	233609340	5910	5910	5910	5910	0
554	20231228	105700	233609340	5910	5910	5910	5910	0
555	20231228	105600	233609340	5910	5910	5910	5910	0
556	20231228	105500	233609340	5910	5910	5910	5910	0
557	20231228	105400	233609340	5910	5910	5910	5910	10
558	20231228	105300	233550240	5910	5910	5910	5910	30
559	20231228	105200	233372940	5910	5910	5910	5910	1
560	20231228	105100	233367030	5900	5900	5900	5900	0
561	20231228	105000	233367030	5900	5900	5900	5900	0
562	20231228	104900	233367030	5900	5900	5900	5900	0
563	20231228	104800	233367030	5900	5900	5900	5900	0
564	20231228	104700	233367030	5900	5900	5900	5900	0
565	20231228	104600	233367030	5900	5900	5900	5900	0
566	20231228	104500	233367030	5900	5910	5910	5900	695
567	20231228	104400	229266480	5910	5920	5920	5910	25
568	20231228	104300	229118640	5920	5920	5920	5920	183
569	20231228	104200	228035280	5920	5920	5920	5920	19
570	20231228	104100	227922800	5920	5920	5920	5920	148
571	20231228	104000	227046640	5920	5920	5920	5920	1
572	20231228	103900	227040720	5900	5900	5900	5900	0
573	20231228	103800	227040720	5900	5900	5900	5900	0
574	20231228	103700	227040720	5900	5900	5900	5900	0
575	20231228	103600	227040720	5900	5920	5920	5900	11
576	20231228	103500	226975800	5880	5880	5880	5880	0
577	20231228	103400	226975800	5880	5900	5900	5880	91
578	20231228	103300	226439320	5900	5910	5910	5900	784
579	20231228	103200	221807380	5900	5900	5900	5900	746
580	20231228	103100	217405980	5880	5880	5880	5880	30
581	20231228	103000	217229580	5900	5900	5900	5900	0
582	20231228	102900	217229580	5900	5880	5900	5880	3100
583	20231228	102800	198941580	5900	5900	5900	5900	0
584	20231228	102700	198941580	5900	5900	5900	5900	0
585	20231228	102600	198941580	5900	5900	5900	5900	0
586	20231228	102500	198941580	5900	5900	5900	5900	0
587	20231228	102400	198941580	5900	5900	5900	5900	200
588	20231228	102300	197761580	5880	5880	5880	5880	0
589	20231228	102200	197761580	5880	5880	5880	5880	2
590	20231228	102100	197749820	5880	5880	5880	5880	335
591	20231228	102000	195780020	5900	5900	5900	5900	10
592	20231228	101900	195721020	5900	5900	5900	5900	0
593	20231228	101800	195721020	5900	5900	5900	5900	0
594	20231228	101700	195721020	5900	5900	5900	5900	0
595	20231228	101600	195721020	5900	5900	5900	5900	0
596	20231228	101500	195721020	5900	5900	5900	5900	4
597	20231228	101400	195697420	5860	5860	5860	5860	0
598	20231228	101300	195697420	5860	5860	5860	5860	0
599	20231228	101200	195697420	5860	5890	5890	5860	137
600	20231228	101100	194892240	5890	5890	5890	5890	0
601	20231228	101000	194892240	5890	5900	5900	5890	8
602	20231228	100900	194845110	5910	5910	5910	5910	0
603	20231228	100800	194845110	5910	5910	5910	5910	0
604	20231228	100700	194845110	5910	5910	5910	5910	0
605	20231228	100600	194845110	5910	5910	5910	5910	0
606	20231228	100500	194845110	5910	5910	5910	5910	0
607	20231228	100400	194845110	5910	5910	5910	5910	100
608	20231228	100300	194254110	5910	5890	5910	5850	7852
609	20231228	100200	148204580	5890	5890	5890	5890	0
610	20231228	100100	148204580	5890	5890	5890	5890	0
611	20231228	100000	148204580	5890	5890	5890	5890	0
612	20231228	095900	148204580	5890	5890	5890	5890	200
613	20231228	095800	147026580	5890	5890	5890	5890	0
614	20231228	095700	147026580	5890	5890	5890	5890	1009
615	20231228	095600	141083570	5890	5890	5890	5890	63
616	20231228	095500	140712500	5900	5900	5900	5900	50
617	20231228	095400	140417500	5900	5900	5900	5900	108
618	20231228	095300	139780300	5900	5920	5920	5900	202
619	20231228	095200	138588200	5920	5920	5920	5920	1
620	20231228	095100	138582280	5900	5900	5900	5890	6780
621	20231228	095000	98580400	5910	5910	5910	5910	0
622	20231228	094900	98580400	5910	5940	5940	5910	1125
623	20231228	094800	91913200	5930	5930	5930	5930	0
624	20231228	094700	91913200	5930	5930	5930	5930	0
625	20231228	094600	91913200	5930	5930	5930	5930	0
626	20231228	094500	91913200	5930	5940	5940	5930	21
627	20231228	094400	91788560	5950	5950	5950	5950	11
628	20231228	094300	91723110	5960	5970	5970	5960	111
629	20231228	094200	91060550	5970	5970	5970	5970	0
630	20231228	094100	91060550	5970	5930	5970	5930	378
631	20231228	094000	88818170	5930	5930	5930	5930	2
632	20231228	093900	88806310	5930	5930	5930	5930	0
633	20231228	093800	88806310	5930	5930	5930	5930	0
634	20231228	093700	88806310	5930	5930	5930	5930	8
635	20231228	093600	88758870	5930	5970	5970	5930	858
636	20231228	093500	83669870	5960	5960	5960	5960	11
637	20231228	093400	83604310	5970	5970	5970	5960	435
638	20231228	093300	81011690	5970	6050	6050	5970	74
639	20231228	093200	80566910	6050	5950	6060	5950	1855
640	20231228	093100	69453530	5950	5950	5950	5950	6
641	20231228	093000	69417830	5950	5950	5950	5950	41
642	20231228	092900	69173880	5950	5930	5950	5930	101
643	20231228	092800	68574930	5940	5950	5950	5940	34
644	20231228	092700	68372860	5960	5970	5970	5960	36
645	20231228	092600	68158050	5980	5980	5980	5980	7
646	20231228	092500	68116190	5970	5970	5970	5970	235
647	20231228	092400	66713240	5970	5920	5970	5920	195
648	20231228	092300	65557150	5930	5930	5930	5930	307
649	20231228	092200	63736640	5930	5910	5930	5910	426
650	20231228	092100	61216810	5900	5900	5900	5900	111
651	20231228	092000	60561910	5900	5900	5900	5900	0
652	20231228	091900	60561910	5900	5900	5900	5900	26
653	20231228	091800	60408510	5900	5900	5900	5900	91
654	20231228	091700	59871610	5900	5900	5900	5900	3
655	20231228	091600	59853910	5870	5900	5900	5870	782
656	20231228	091500	55261200	5880	5910	5910	5880	222
657	20231228	091400	53954760	5910	5910	5910	5910	1
658	20231228	091300	53948850	5880	5880	5880	5880	0
659	20231228	091200	53948850	5880	5910	5910	5880	117
660	20231228	091100	53260860	5890	5890	5890	5890	13
661	20231228	091000	53184290	5910	5880	5920	5870	602
662	20231228	090900	49649200	5920	5900	5920	5900	121
663	20231228	090800	48935280	5900	5900	5900	5900	1001
664	20231228	090700	43029380	5900	5890	5900	5890	1528
665	20231228	090600	34017080	5890	5860	5890	5860	331
666	20231228	090500	32070790	5850	5860	5860	5850	343
667	20231228	090400	30061300	5840	5850	5860	5840	773
668	20231228	090300	25540300	5860	5860	5860	5830	860
669	20231228	090200	20509220	5840	5850	5850	5840	417
670	20231228	090100	18073900	5870	5870	5890	5870	432
671	20231228	090000	15537980	5900	5830	5900	5830	2654