KissMeData/090470/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	200100	619553450	9550	9550	9550	9550	1239
3	20231228	200000	619553450	9550	9550	9550	9550	0
4	20231228	195900	619553450	9550	9550	9550	9550	0
5	20231228	195800	619553450	9550	9550	9550	9550	0
6	20231228	195700	619553450	9550	9550	9550	9550	0
7	20231228	195600	619553450	9550	9550	9550	9550	0
8	20231228	195500	619553450	9550	9550	9550	9550	0
9	20231228	195400	619553450	9550	9550	9550	9550	0
10	20231228	195300	619553450	9550	9550	9550	9550	0
11	20231228	195200	619553450	9550	9550	9550	9550	0
12	20231228	195100	619553450	9550	9550	9550	9550	0
13	20231228	195000	619553450	9550	9550	9550	9550	0
14	20231228	194900	619553450	9550	9550	9550	9550	0
15	20231228	194800	619553450	9550	9550	9550	9550	0
16	20231228	194700	619553450	9550	9550	9550	9550	0
17	20231228	194600	619553450	9550	9550	9550	9550	0
18	20231228	194500	619553450	9550	9550	9550	9550	0
19	20231228	194400	619553450	9550	9550	9550	9550	0
20	20231228	194300	619553450	9550	9550	9550	9550	0
21	20231228	194200	619553450	9550	9550	9550	9550	0
22	20231228	194100	619553450	9550	9550	9550	9550	0
23	20231228	194000	619553450	9550	9550	9550	9550	0
24	20231228	193900	619553450	9550	9550	9550	9550	0
25	20231228	193800	619553450	9550	9550	9550	9550	0
26	20231228	193700	619553450	9550	9550	9550	9550	0
27	20231228	193600	619553450	9550	9550	9550	9550	0
28	20231228	193500	619553450	9550	9550	9550	9550	0
29	20231228	193400	619553450	9550	9550	9550	9550	0
30	20231228	193300	619553450	9550	9550	9550	9550	0
31	20231228	193200	619553450	9550	9550	9550	9550	0
32	20231228	193100	619553450	9550	9550	9550	9550	1239
33	20231228	193000	619553450	9550	9550	9550	9550	0
34	20231228	192900	619553450	9550	9550	9550	9550	0
35	20231228	192800	619553450	9550	9550	9550	9550	0
36	20231228	192700	619553450	9550	9550	9550	9550	0
37	20231228	192600	619553450	9550	9550	9550	9550	0
38	20231228	192500	619553450	9550	9550	9550	9550	0
39	20231228	192400	619553450	9550	9550	9550	9550	0
40	20231228	192300	619553450	9550	9550	9550	9550	0
41	20231228	192200	619553450	9550	9550	9550	9550	0
42	20231228	192100	619553450	9550	9550	9550	9550	0
43	20231228	192000	619553450	9550	9550	9550	9550	0
44	20231228	191900	619553450	9550	9550	9550	9550	0
45	20231228	191800	619553450	9550	9550	9550	9550	0
46	20231228	191700	619553450	9550	9550	9550	9550	0
47	20231228	191600	619553450	9550	9550	9550	9550	0
48	20231228	191500	619553450	9550	9550	9550	9550	0
49	20231228	191400	619553450	9550	9550	9550	9550	0
50	20231228	191300	619553450	9550	9550	9550	9550	0
51	20231228	191200	619553450	9550	9550	9550	9550	0
52	20231228	191100	619553450	9550	9550	9550	9550	0
53	20231228	191000	619553450	9550	9550	9550	9550	0
54	20231228	190900	619553450	9550	9550	9550	9550	0
55	20231228	190800	619553450	9550	9550	9550	9550	0
56	20231228	190700	619553450	9550	9550	9550	9550	0
57	20231228	190600	619553450	9550	9550	9550	9550	0
58	20231228	190500	619553450	9550	9550	9550	9550	0
59	20231228	190400	619553450	9550	9550	9550	9550	0
60	20231228	190300	619553450	9550	9550	9550	9550	0
61	20231228	190200	619553450	9550	9550	9550	9550	0
62	20231228	190100	619553450	9550	9550	9550	9550	1239
63	20231228	190000	619553450	9550	9550	9550	9550	0
64	20231228	185900	619553450	9550	9550	9550	9550	0
65	20231228	185800	619553450	9550	9550	9550	9550	0
66	20231228	185700	619553450	9550	9550	9550	9550	0
67	20231228	185600	619553450	9550	9550	9550	9550	0
68	20231228	185500	619553450	9550	9550	9550	9550	0
69	20231228	185400	619553450	9550	9550	9550	9550	0
70	20231228	185300	619553450	9550	9550	9550	9550	0
71	20231228	185200	619553450	9550	9550	9550	9550	0
72	20231228	185100	619553450	9550	9550	9550	9550	0
73	20231228	185000	619553450	9550	9550	9550	9550	0
74	20231228	184900	619553450	9550	9550	9550	9550	0
75	20231228	184800	619553450	9550	9550	9550	9550	0
76	20231228	184700	619553450	9550	9550	9550	9550	0
77	20231228	184600	619553450	9550	9550	9550	9550	0
78	20231228	184500	619553450	9550	9550	9550	9550	0
79	20231228	184400	619553450	9550	9550	9550	9550	0
80	20231228	184300	619553450	9550	9550	9550	9550	0
81	20231228	184200	619553450	9550	9550	9550	9550	0
82	20231228	184100	619553450	9550	9550	9550	9550	0
83	20231228	184000	619553450	9550	9550	9550	9550	0
84	20231228	183900	619553450	9550	9550	9550	9550	0
85	20231228	183800	619553450	9550	9550	9550	9550	0
86	20231228	183700	619553450	9550	9550	9550	9550	0
87	20231228	183600	619553450	9550	9550	9550	9550	0
88	20231228	183500	619553450	9550	9550	9550	9550	0
89	20231228	183400	619553450	9550	9550	9550	9550	0
90	20231228	183300	619553450	9550	9550	9550	9550	0
91	20231228	183200	619553450	9550	9550	9550	9550	0
92	20231228	183100	619553450	9550	9550	9550	9550	1239
93	20231228	183000	619553450	9550	9550	9550	9550	0
94	20231228	182900	619553450	9550	9550	9550	9550	0
95	20231228	182800	619553450	9550	9550	9550	9550	0
96	20231228	182700	619553450	9550	9550	9550	9550	0
97	20231228	182600	619553450	9550	9550	9550	9550	0
98	20231228	182500	619553450	9550	9550	9550	9550	0
99	20231228	182400	619553450	9550	9550	9550	9550	0
100	20231228	182300	619553450	9550	9550	9550	9550	0
101	20231228	182200	619553450	9550	9550	9550	9550	0
102	20231228	182100	619553450	9550	9550	9550	9550	0
103	20231228	182000	619553450	9550	9550	9550	9550	0
104	20231228	181900	619553450	9550	9550	9550	9550	0
105	20231228	181800	619553450	9550	9550	9550	9550	0
106	20231228	181700	619553450	9550	9550	9550	9550	0
107	20231228	181600	619553450	9550	9550	9550	9550	0
108	20231228	181500	619553450	9550	9550	9550	9550	0
109	20231228	181400	619553450	9550	9550	9550	9550	0
110	20231228	181300	619553450	9550	9550	9550	9550	0
111	20231228	181200	619553450	9550	9550	9550	9550	0
112	20231228	181100	619553450	9550	9550	9550	9550	0
113	20231228	181000	619553450	9550	9550	9550	9550	0
114	20231228	180900	619553450	9550	9550	9550	9550	0
115	20231228	180800	619553450	9550	9550	9550	9550	0
116	20231228	180700	619553450	9550	9550	9550	9550	0
117	20231228	180600	619553450	9550	9550	9550	9550	0
118	20231228	180500	619553450	9550	9550	9550	9550	0
119	20231228	180400	619553450	9550	9550	9550	9550	0
120	20231228	180300	619553450	9550	9550	9550	9550	0
121	20231228	180200	619553450	9550	9550	9550	9550	0
122	20231228	180100	619553450	9550	9550	9550	9550	1239
123	20231228	180000	619553450	9550	9550	9550	9550	0
124	20231228	175900	619553450	9550	9550	9550	9550	0
125	20231228	175800	619553450	9550	9550	9550	9550	0
126	20231228	175700	619553450	9550	9550	9550	9550	0
127	20231228	175600	619553450	9550	9550	9550	9550	0
128	20231228	175500	619553450	9550	9550	9550	9550	0
129	20231228	175400	619553450	9550	9550	9550	9550	0
130	20231228	175300	619553450	9550	9550	9550	9550	0
131	20231228	175200	619553450	9550	9550	9550	9550	0
132	20231228	175100	619553450	9550	9550	9550	9550	0
133	20231228	175000	619553450	9550	9550	9550	9550	0
134	20231228	174900	619553450	9550	9550	9550	9550	0
135	20231228	174800	619553450	9550	9550	9550	9550	0
136	20231228	174700	619553450	9550	9550	9550	9550	0
137	20231228	174600	619553450	9550	9550	9550	9550	0
138	20231228	174500	619553450	9550	9550	9550	9550	0
139	20231228	174400	619553450	9550	9550	9550	9550	0
140	20231228	174300	619553450	9550	9550	9550	9550	0
141	20231228	174200	619553450	9550	9550	9550	9550	0
142	20231228	174100	619553450	9550	9550	9550	9550	0
143	20231228	174000	619553450	9550	9550	9550	9550	0
144	20231228	173900	619553450	9550	9550	9550	9550	0
145	20231228	173800	619553450	9550	9550	9550	9550	0
146	20231228	173700	619553450	9550	9550	9550	9550	0
147	20231228	173600	619553450	9550	9550	9550	9550	0
148	20231228	173500	619553450	9550	9550	9550	9550	0
149	20231228	173400	619553450	9550	9550	9550	9550	0
150	20231228	173300	619553450	9550	9550	9550	9550	0
151	20231228	173200	619553450	9550	9550	9550	9550	0
152	20231228	173100	619553450	9550	9550	9550	9550	1239
153	20231228	173000	619553450	9550	9550	9550	9550	0
154	20231228	172900	619553450	9550	9550	9550	9550	0
155	20231228	172800	619553450	9550	9550	9550	9550	0
156	20231228	172700	619553450	9550	9550	9550	9550	0
157	20231228	172600	619553450	9550	9550	9550	9550	0
158	20231228	172500	619553450	9550	9550	9550	9550	0
159	20231228	172400	619553450	9550	9550	9550	9550	0
160	20231228	172300	619553450	9550	9550	9550	9550	0
161	20231228	172200	619553450	9550	9550	9550	9550	0
162	20231228	172100	619553450	9550	9550	9550	9550	0
163	20231228	172000	619553450	9550	9550	9550	9550	0
164	20231228	171900	619553450	9550	9550	9550	9550	0
165	20231228	171800	619553450	9550	9550	9550	9550	0
166	20231228	171700	619553450	9550	9550	9550	9550	0
167	20231228	171600	619553450	9550	9550	9550	9550	0
168	20231228	171500	619553450	9550	9550	9550	9550	0
169	20231228	171400	619553450	9550	9550	9550	9550	0
170	20231228	171300	619553450	9550	9550	9550	9550	0
171	20231228	171200	619553450	9550	9550	9550	9550	0
172	20231228	171100	619553450	9550	9550	9550	9550	0
173	20231228	171000	619553450	9550	9550	9550	9550	0
174	20231228	170900	619553450	9550	9550	9550	9550	0
175	20231228	170800	619553450	9550	9550	9550	9550	0
176	20231228	170700	619553450	9550	9550	9550	9550	0
177	20231228	170600	619553450	9550	9550	9550	9550	0
178	20231228	170500	619553450	9550	9550	9550	9550	0
179	20231228	170400	619553450	9550	9550	9550	9550	0
180	20231228	170300	619553450	9550	9550	9550	9550	0
181	20231228	170200	619553450	9550	9550	9550	9550	0
182	20231228	170100	619553450	9550	9550	9550	9550	1239
183	20231228	170000	619553450	9550	9550	9550	9550	0
184	20231228	165900	619553450	9550	9550	9550	9550	0
185	20231228	165800	619553450	9550	9550	9550	9550	0
186	20231228	165700	619553450	9550	9550	9550	9550	0
187	20231228	165600	619553450	9550	9550	9550	9550	0
188	20231228	165500	619553450	9550	9550	9550	9550	0
189	20231228	165400	619553450	9550	9550	9550	9550	0
190	20231228	165300	619553450	9550	9550	9550	9550	0
191	20231228	165200	619553450	9550	9550	9550	9550	0
192	20231228	165100	619553450	9550	9550	9550	9550	0
193	20231228	165000	619553450	9550	9550	9550	9550	0
194	20231228	164900	619553450	9550	9550	9550	9550	0
195	20231228	164800	619553450	9550	9550	9550	9550	0
196	20231228	164700	619553450	9550	9550	9550	9550	0
197	20231228	164600	619553450	9550	9550	9550	9550	0
198	20231228	164500	619553450	9550	9550	9550	9550	0
199	20231228	164400	619553450	9550	9550	9550	9550	0
200	20231228	164300	619553450	9550	9550	9550	9550	0
201	20231228	164200	619553450	9550	9550	9550	9550	0
202	20231228	164100	619553450	9550	9550	9550	9550	0
203	20231228	164000	619553450	9550	9550	9550	9550	0
204	20231228	163900	619553450	9550	9550	9550	9550	0
205	20231228	163800	619553450	9550	9550	9550	9550	0
206	20231228	163700	619553450	9550	9550	9550	9550	0
207	20231228	163600	619553450	9550	9550	9550	9550	0
208	20231228	163500	619553450	9550	9550	9550	9550	0
209	20231228	163400	619553450	9550	9550	9550	9550	0
210	20231228	163300	619553450	9550	9550	9550	9550	0
211	20231228	163200	619553450	9550	9550	9550	9550	0
212	20231228	163100	619553450	9550	9550	9550	9550	1239
213	20231228	163000	619553450	9550	9550	9550	9550	0
214	20231228	162900	619553450	9550	9550	9550	9550	0
215	20231228	162800	619553450	9550	9550	9550	9550	0
216	20231228	162700	619553450	9550	9550	9550	9550	0
217	20231228	162600	619553450	9550	9550	9550	9550	0
218	20231228	162500	619553450	9550	9550	9550	9550	0
219	20231228	162400	619553450	9550	9550	9550	9550	0
220	20231228	162300	619553450	9550	9550	9550	9550	0
221	20231228	162200	619553450	9550	9550	9550	9550	0
222	20231228	162100	619553450	9550	9550	9550	9550	0
223	20231228	162000	619553450	9550	9550	9550	9550	0
224	20231228	161900	619553450	9550	9550	9550	9550	0
225	20231228	161800	619553450	9550	9550	9550	9550	0
226	20231228	161700	619553450	9550	9550	9550	9550	0
227	20231228	161600	619553450	9550	9550	9550	9550	0
228	20231228	161500	619553450	9550	9550	9550	9550	0
229	20231228	161400	619553450	9550	9550	9550	9550	0
230	20231228	161300	619553450	9550	9550	9550	9550	0
231	20231228	161200	619553450	9550	9550	9550	9550	0
232	20231228	161100	619553450	9550	9550	9550	9550	0
233	20231228	161000	619553450	9550	9550	9550	9550	0
234	20231228	160900	619553450	9550	9550	9550	9550	0
235	20231228	160800	619553450	9550	9550	9550	9550	0
236	20231228	160700	619553450	9550	9550	9550	9550	0
237	20231228	160600	619553450	9550	9550	9550	9550	0
238	20231228	160500	619553450	9550	9550	9550	9550	0
239	20231228	160400	619553450	9550	9550	9550	9550	0
240	20231228	160300	619553450	9550	9550	9550	9550	0
241	20231228	160200	619553450	9550	9550	9550	9550	0
242	20231228	160100	619553450	9550	9550	9550	9550	1239
243	20231228	160000	619553450	9550	9550	9550	9550	0
244	20231228	155900	619553450	9550	9550	9550	9550	0
245	20231228	155800	619553450	9550	9550	9550	9550	0
246	20231228	155700	619553450	9550	9550	9550	9550	0
247	20231228	155600	619553450	9550	9550	9550	9550	0
248	20231228	155500	619553450	9550	9550	9550	9550	0
249	20231228	155400	619553450	9550	9550	9550	9550	0
250	20231228	155300	619553450	9550	9550	9550	9550	0
251	20231228	155200	619553450	9550	9550	9550	9550	0
252	20231228	155100	619553450	9550	9550	9550	9550	0
253	20231228	155000	619553450	9550	9550	9550	9550	0
254	20231228	154900	619553450	9550	9550	9550	9550	0
255	20231228	154800	619553450	9550	9550	9550	9550	0
256	20231228	154700	619553450	9550	9550	9550	9550	0
257	20231228	154600	619553450	9550	9550	9550	9550	0
258	20231228	154500	619553450	9550	9550	9550	9550	0
259	20231228	154400	619553450	9550	9550	9550	9550	0
260	20231228	154300	619553450	9550	9550	9550	9550	0
261	20231228	154200	619553450	9550	9550	9550	9550	0
262	20231228	154100	619553450	9550	9550	9550	9550	0
263	20231228	154000	619553450	9550	9550	9550	9550	0
264	20231228	153900	619553450	9550	9550	9550	9550	0
265	20231228	153800	619553450	9550	9550	9550	9550	0
266	20231228	153700	619553450	9550	9550	9550	9550	0
267	20231228	153600	619553450	9550	9550	9550	9550	0
268	20231228	153500	619553450	9550	9550	9550	9550	0
269	20231228	153400	619553450	9550	9550	9550	9550	0
270	20231228	153300	619553450	9550	9550	9550	9550	0
271	20231228	153200	619553450	9550	9550	9550	9550	0
272	20231228	153100	619553450	9550	9550	9550	9550	1239
273	20231228	153000	619553450	9550	9550	9550	9550	1239
274	20231228	152900	607721000	9560	9560	9560	9560	0
275	20231228	152800	607721000	9560	9560	9560	9560	0
276	20231228	152700	607721000	9560	9560	9560	9560	0
277	20231228	152600	607721000	9560	9560	9560	9560	0
278	20231228	152500	607721000	9560	9560	9560	9560	0
279	20231228	152400	607721000	9560	9560	9560	9560	0
280	20231228	152300	607721000	9560	9560	9560	9560	0
281	20231228	152200	607721000	9560	9560	9560	9560	0
282	20231228	152100	607721000	9560	9560	9560	9560	0
283	20231228	152000	607721000	9560	9560	9560	9560	0
284	20231228	151900	607721000	9560	9550	9560	9460	53
285	20231228	151800	607217820	9490	9540	9570	9490	612
286	20231228	151700	601369620	9560	9550	9560	9540	1077
287	20231228	151600	591087450	9470	9520	9560	9450	2456
288	20231228	151500	567815870	9560	9500	9560	9500	1698
289	20231228	151400	551637730	9530	9530	9530	9530	0
290	20231228	151300	551637730	9530	9530	9530	9530	0
291	20231228	151200	551637730	9530	9510	9530	9480	502
292	20231228	151100	546875960	9530	9530	9530	9530	0
293	20231228	151000	546875960	9530	9510	9530	9510	376
294	20231228	150900	543300180	9510	9510	9510	9510	92
295	20231228	150800	542425260	9510	9510	9510	9500	369
296	20231228	150700	538916080	9510	9510	9510	9510	200
297	20231228	150600	537014080	9510	9520	9520	9510	203
298	20231228	150500	535082510	9530	9530	9530	9530	0
299	20231228	150400	535082510	9530	9510	9530	9510	169
300	20231228	150300	533475280	9520	9530	9530	9520	159
301	20231228	150200	531960540	9530	9530	9530	9530	67
302	20231228	150100	531322030	9530	9520	9530	9520	142
303	20231228	150000	529968970	9530	9530	9530	9530	72
304	20231228	145900	529282810	9530	9520	9530	9520	367
305	20231228	145800	525788010	9510	9510	9510	9510	65
306	20231228	145700	525169860	9520	9510	9520	9510	448
307	20231228	145600	520907550	9510	9510	9510	9510	50
308	20231228	145500	520432050	9510	9510	9510	9510	376
309	20231228	145400	516856290	9500	9500	9500	9500	0
310	20231228	145300	516856290	9500	9510	9510	9500	174
311	20231228	145200	515202400	9500	9510	9510	9500	87
312	20231228	145100	514375880	9500	9500	9500	9500	77
313	20231228	145000	513644380	9490	9500	9500	9490	99
314	20231228	144900	512704020	9500	9490	9500	9490	285
315	20231228	144800	509998520	9500	9500	9500	9500	290
316	20231228	144700	507243520	9500	9500	9500	9500	125
317	20231228	144600	506056020	9500	9510	9510	9500	279
318	20231228	144500	503405020	9510	9510	9510	9510	325
319	20231228	144400	500314270	9510	9510	9510	9510	404
320	20231228	144300	496472230	9500	9510	9510	9500	109
321	20231228	144200	495436060	9510	9510	9510	9510	92
322	20231228	144100	494561140	9510	9510	9510	9510	91
323	20231228	144000	493695730	9510	9510	9510	9510	54
324	20231228	143900	493182190	9510	9510	9510	9500	174
325	20231228	143800	491527500	9500	9510	9510	9500	99
326	20231228	143700	490586110	9500	9500	9500	9500	0
327	20231228	143600	490586110	9500	9500	9500	9500	167
328	20231228	143500	488999610	9500	9500	9500	9500	86
329	20231228	143400	488182610	9500	9500	9500	9500	172
330	20231228	143300	486548610	9510	9510	9510	9510	200
331	20231228	143200	484646610	9500	9500	9500	9500	0
332	20231228	143100	484646610	9500	9510	9510	9500	184
333	20231228	143000	482897670	9510	9510	9510	9510	95
334	20231228	142900	481994220	9500	9500	9500	9500	6
335	20231228	142800	481937220	9500	9500	9500	9500	231
336	20231228	142700	479742720	9500	9500	9510	9500	524
337	20231228	142600	474760640	9500	9500	9500	9500	106
338	20231228	142500	473753640	9500	9510	9510	9500	376
339	20231228	142400	470179260	9510	9510	9510	9510	65
340	20231228	142300	469561110	9510	9510	9510	9510	112
341	20231228	142200	468495990	9510	9510	9510	9510	67
342	20231228	142100	467858820	9510	9510	9510	9510	116
343	20231228	142000	466755660	9510	9500	9510	9500	118
344	20231228	141900	465633640	9500	9500	9500	9500	87
345	20231228	141800	464807140	9500	9500	9500	9500	117
346	20231228	141700	463695640	9500	9500	9500	9500	185
347	20231228	141600	461938140	9500	9500	9500	9500	0
348	20231228	141500	461938140	9500	9500	9500	9500	85
349	20231228	141400	461130640	9500	9500	9500	9500	91
350	20231228	141300	460266140	9500	9500	9500	9500	349
351	20231228	141200	456950640	9490	9490	9490	9490	83
352	20231228	141100	456162970	9500	9500	9500	9500	142
353	20231228	141000	454813970	9500	9500	9500	9500	78
354	20231228	140900	454072970	9500	9500	9500	9500	75
355	20231228	140800	453360470	9500	9500	9500	9500	89
356	20231228	140700	452514970	9500	9490	9500	9490	67
357	20231228	140600	451878570	9500	9490	9500	9490	70
358	20231228	140500	451213670	9500	9500	9500	9500	78
359	20231228	140400	450472670	9500	9510	9510	9500	358
360	20231228	140300	447068490	9520	9520	9520	9520	127
361	20231228	140200	445859450	9530	9530	9530	9530	102
362	20231228	140100	444887390	9530	9530	9530	9530	96
363	20231228	140000	443972510	9540	9530	9540	9530	433
364	20231228	135900	439841780	9520	9520	9520	9520	99
365	20231228	135800	438899300	9530	9510	9530	9510	374
366	20231228	135700	435338530	9510	9510	9510	9510	600
367	20231228	135600	429632530	9500	9500	9500	9500	85
368	20231228	135500	428825030	9490	9490	9490	9490	1
369	20231228	135400	428815540	9470	9500	9500	9470	347
370	20231228	135300	425525910	9500	9500	9500	9500	59
371	20231228	135200	424965410	9500	9500	9500	9500	16
372	20231228	135100	424813410	9500	9500	9500	9500	62
373	20231228	135000	424224410	9500	9500	9500	9500	138
374	20231228	134900	422913410	9500	9500	9500	9500	6
375	20231228	134800	422856410	9500	9500	9500	9500	46
376	20231228	134700	422419410	9500	9500	9500	9500	458
377	20231228	134600	418068410	9500	9500	9500	9500	59
378	20231228	134500	417507910	9480	9480	9480	9480	1
379	20231228	134400	417498430	9470	9470	9470	9470	435
380	20231228	134300	413378980	9470	9470	9470	9470	2
381	20231228	134200	413360040	9470	9450	9470	9450	109
382	20231228	134100	412327950	9460	9460	9460	9460	183
383	20231228	134000	410596770	9460	9460	9460	9460	76
384	20231228	133900	409877810	9460	9470	9470	9460	70
385	20231228	133800	409214920	9470	9470	9470	9470	100
386	20231228	133700	408267920	9470	9470	9470	9460	64
387	20231228	133600	407661980	9480	9500	9500	9480	232
388	20231228	133500	405460180	9500	9510	9510	9500	100
389	20231228	133400	404509280	9510	9510	9510	9510	146
390	20231228	133300	403120820	9510	9510	9510	9510	10
391	20231228	133200	403025720	9510	9510	9510	9510	63
392	20231228	133100	402426590	9510	9510	9510	9510	83
393	20231228	133000	401637260	9510	9510	9510	9510	54
394	20231228	132900	401123720	9510	9510	9510	9510	96
395	20231228	132800	400210760	9510	9510	9510	9510	76
396	20231228	132700	399488000	9510	9510	9510	9510	51
397	20231228	132600	399002990	9500	9500	9510	9500	168
398	20231228	132500	397406330	9510	9510	9510	9510	53
399	20231228	132400	396902300	9510	9510	9510	9510	87
400	20231228	132300	396074930	9510	9510	9510	9510	77
401	20231228	132200	395342660	9500	9500	9500	9500	0
402	20231228	132100	395342660	9500	9500	9500	9500	93
403	20231228	132000	394459160	9500	9500	9500	9500	72
404	20231228	131900	393775160	9500	9500	9500	9500	93
405	20231228	131800	392891660	9500	9500	9500	9500	196
406	20231228	131700	391029660	9500	9500	9500	9500	130
407	20231228	131600	389794660	9510	9510	9510	9510	0
408	20231228	131500	389794660	9510	9510	9510	9510	14
409	20231228	131400	389661520	9510	9520	9520	9510	104
410	20231228	131300	388671450	9520	9520	9520	9520	77
411	20231228	131200	387938410	9510	9530	9530	9510	227
412	20231228	131100	385776580	9520	9540	9540	9520	230
413	20231228	131000	383584140	9540	9540	9540	9540	98
414	20231228	130900	382649220	9540	9530	9540	9530	105
415	20231228	130800	381647680	9530	9530	9530	9530	10
416	20231228	130700	381552380	9530	9530	9530	9530	49
417	20231228	130600	381085410	9530	9530	9530	9530	90
418	20231228	130500	380227710	9540	9540	9540	9540	86
419	20231228	130400	379407270	9540	9520	9540	9510	304
420	20231228	130300	376515510	9530	9530	9530	9520	482
421	20231228	130200	371924520	9540	9540	9540	9540	0
422	20231228	130100	371924520	9540	9560	9560	9540	408
423	20231228	130000	368029340	9570	9570	9570	9570	0
424	20231228	125900	368029340	9570	9550	9570	9550	77
425	20231228	125800	367293970	9550	9550	9550	9550	65
426	20231228	125700	366673220	9530	9530	9530	9530	0
427	20231228	125600	366673220	9530	9530	9530	9520	296
428	20231228	125500	363852390	9540	9550	9550	9540	306
429	20231228	125400	360933130	9560	9560	9560	9560	81
430	20231228	125300	360158770	9570	9570	9570	9570	2
431	20231228	125200	360139630	9530	9540	9540	9530	1022
432	20231228	125100	350397430	9550	9550	9550	9550	74
433	20231228	125000	349690730	9570	9550	9570	9540	598
434	20231228	124900	343985010	9580	9550	9580	9550	202
435	20231228	124800	342055880	9550	9550	9550	9550	82
436	20231228	124700	341272780	9550	9550	9550	9550	103
437	20231228	124600	340289130	9530	9530	9530	9530	0
438	20231228	124500	340289130	9530	9540	9540	9530	166
439	20231228	124400	338706900	9530	9540	9540	9530	269
440	20231228	124300	336142790	9540	9540	9550	9540	80
441	20231228	124200	335379580	9540	9540	9540	9540	80
442	20231228	124100	334616380	9530	9530	9530	9530	0
443	20231228	124000	334616380	9530	9530	9530	9530	99
444	20231228	123900	333672910	9540	9540	9540	9540	232
445	20231228	123800	331459630	9510	9510	9510	9510	0
446	20231228	123700	331459630	9510	9530	9530	9510	559
447	20231228	123600	326139750	9530	9530	9530	9530	75
448	20231228	123500	325425000	9530	9530	9530	9530	64
449	20231228	123400	324815080	9530	9550	9550	9530	152
450	20231228	123300	323365200	9550	9540	9550	9540	94
451	20231228	123200	322467660	9540	9540	9540	9540	16
452	20231228	123100	322315020	9530	9530	9530	9530	0
453	20231228	123000	322315020	9530	9530	9530	9520	197
454	20231228	122900	320437980	9540	9540	9540	9540	77
455	20231228	122800	319703400	9540	9540	9540	9540	85
456	20231228	122700	318892500	9540	9540	9540	9540	77
457	20231228	122600	318157920	9540	9540	9540	9540	106
458	20231228	122500	317146680	9530	9530	9530	9530	57
459	20231228	122400	316603470	9540	9540	9540	9540	78
460	20231228	122300	315859350	9530	9530	9530	9530	0
461	20231228	122200	315859350	9530	9530	9530	9530	67
462	20231228	122100	315220840	9530	9530	9530	9530	77
463	20231228	122000	314487030	9530	9530	9530	9530	81
464	20231228	121900	313715100	9530	9530	9530	9530	84
465	20231228	121800	312914580	9530	9530	9530	9530	57
466	20231228	121700	312371370	9530	9530	9530	9530	90
467	20231228	121600	311513670	9530	9530	9530	9530	77
468	20231228	121500	310779860	9530	9530	9530	9530	106
469	20231228	121400	309769680	9530	9530	9530	9520	157
470	20231228	121300	308273580	9520	9530	9530	9520	61
471	20231228	121200	307692360	9530	9530	9530	9530	0
472	20231228	121100	307692360	9530	9520	9530	9520	398
473	20231228	121000	303900150	9520	9520	9520	9520	78
474	20231228	120900	303157590	9520	9520	9520	9520	244
475	20231228	120800	300834710	9530	9530	9530	9530	83
476	20231228	120700	300043720	9530	9530	9530	9530	77
477	20231228	120600	299309910	9530	9530	9530	9530	108
478	20231228	120500	298280670	9530	9530	9530	9530	65
479	20231228	120400	297661220	9530	9520	9530	9520	49
480	20231228	120300	297194260	9540	9540	9540	9540	0
481	20231228	120200	297194260	9540	9540	9540	9540	0
482	20231228	120100	297194260	9540	9540	9540	9540	2
483	20231228	120000	297175180	9490	9490	9490	9490	423
484	20231228	115900	293160910	9560	9550	9560	9410	1120
485	20231228	115800	282513340	9560	9550	9560	9550	111
486	20231228	115700	281452340	9550	9550	9550	9550	17
487	20231228	115600	281289990	9550	9550	9550	9550	86
488	20231228	115500	280468690	9540	9540	9540	9530	124
489	20231228	115400	279285970	9540	9550	9550	9540	105
490	20231228	115300	278283850	9550	9550	9550	9550	20
491	20231228	115200	278092850	9550	9550	9550	9550	94
492	20231228	115100	277195150	9550	9550	9550	9550	98
493	20231228	115000	276259250	9550	9550	9550	9550	140
494	20231228	114900	274922250	9550	9550	9550	9550	0
495	20231228	114800	274922250	9550	9550	9550	9550	89
496	20231228	114700	274072300	9550	9560	9560	9550	147
497	20231228	114600	272667510	9560	9560	9560	9560	86
498	20231228	114500	271845350	9560	9560	9560	9560	66
499	20231228	114400	271214390	9550	9550	9550	9550	70
500	20231228	114300	270545890	9550	9550	9550	9550	75
501	20231228	114200	269829640	9550	9550	9550	9550	71
502	20231228	114100	269151590	9550	9550	9550	9550	55
503	20231228	114000	268626340	9550	9560	9560	9550	142
504	20231228	113900	267269460	9560	9560	9560	9560	132
505	20231228	113800	266007540	9560	9560	9560	9560	0
506	20231228	113700	266007540	9560	9570	9570	9560	108
507	20231228	113600	264974290	9570	9570	9570	9570	51
508	20231228	113500	264486220	9570	9570	9570	9570	96
509	20231228	113400	263567500	9570	9580	9580	9570	183
510	20231228	113300	261814700	9580	9590	9590	9580	65
511	20231228	113200	261191370	9580	9580	9580	9580	18
512	20231228	113100	261018930	9590	9580	9590	9580	136
513	20231228	113000	259714870	9580	9580	9580	9580	11
514	20231228	112900	259609490	9590	9580	9590	9580	87
515	20231228	112800	258775930	9580	9580	9580	9580	68
516	20231228	112700	258124490	9570	9570	9570	9560	165
517	20231228	112600	256545830	9560	9560	9560	9560	10
518	20231228	112500	256450230	9560	9560	9560	9560	200
519	20231228	112400	254538230	9560	9550	9560	9550	550
520	20231228	112300	249285150	9550	9550	9550	9550	95
521	20231228	112200	248377900	9550	9550	9550	9550	77
522	20231228	112100	247642550	9550	9540	9550	9540	100
523	20231228	112000	246687710	9540	9550	9550	9540	100
524	20231228	111900	245732860	9550	9550	9550	9540	142
525	20231228	111800	244376770	9550	9540	9550	9540	80
526	20231228	111700	243612780	9550	9550	9550	9550	81
527	20231228	111600	242839230	9510	9510	9510	9510	0
528	20231228	111500	242839230	9510	9510	9510	9510	1
529	20231228	111400	242829720	9510	9540	9540	9510	399
530	20231228	111300	239031230	9540	9560	9560	9540	210
531	20231228	111200	237024780	9550	9560	9560	9550	81
532	20231228	111100	236250450	9550	9560	9560	9550	219
533	20231228	111000	234158650	9560	9570	9570	9560	136
534	20231228	110900	232857550	9570	9570	9570	9570	99
535	20231228	110800	231910120	9570	9580	9580	9570	178
536	20231228	110700	230205880	9570	9570	9570	9570	0
537	20231228	110600	230205880	9570	9570	9570	9570	99
538	20231228	110500	229258450	9570	9570	9570	9570	74
539	20231228	110400	228550270	9560	9570	9570	9560	520
540	20231228	110300	223578300	9580	9580	9580	9580	104
541	20231228	110200	222581980	9580	9580	9580	9580	207
542	20231228	110100	220598920	9580	9580	9580	9580	0
543	20231228	110000	220598920	9580	9580	9580	9580	180
544	20231228	105900	218874520	9560	9560	9560	9560	0
545	20231228	105800	218874520	9560	9560	9560	9560	30
546	20231228	105700	218587720	9550	9580	9580	9550	1113
547	20231228	105600	207928490	9590	9590	9590	9590	130
548	20231228	105500	206681790	9630	9620	9630	9620	30
549	20231228	105400	206393090	9590	9630	9630	9590	1130
550	20231228	105300	195545320	9630	9620	9630	9620	34
551	20231228	105200	195218190	9620	9610	9620	9610	29
552	20231228	105100	194939450	9610	9610	9610	9610	1005
553	20231228	105000	185281400	9590	9590	9590	9590	8
554	20231228	104900	185204680	9590	9590	9600	9590	138
555	20231228	104800	183880490	9590	9580	9590	9580	17
556	20231228	104700	183717490	9580	9600	9600	9580	191
557	20231228	104600	181885950	9600	9600	9600	9600	61
558	20231228	104500	181300350	9600	9600	9600	9600	91
559	20231228	104400	180426750	9590	9580	9590	9580	48
560	20231228	104300	179966440	9580	9580	9580	9580	4
561	20231228	104200	179928120	9570	9570	9570	9570	71
562	20231228	104100	179248650	9570	9570	9570	9570	179
563	20231228	104000	177535620	9570	9570	9570	9570	104
564	20231228	103900	176540340	9580	9590	9590	9580	541
565	20231228	103800	171356550	9590	9600	9600	9590	398
566	20231228	103700	167535930	9600	9560	9600	9560	554
567	20231228	103600	162221090	9540	9540	9540	9540	0
568	20231228	103500	162221090	9540	9560	9560	9540	201
569	20231228	103400	160301090	9540	9540	9540	9540	0
570	20231228	103300	160301090	9540	9530	9540	9530	11
571	20231228	103200	160196250	9530	9530	9530	9530	52
572	20231228	103100	159700690	9550	9550	9550	9550	667
573	20231228	103000	153330840	9510	9510	9510	9510	0
574	20231228	102900	153330840	9510	9510	9510	9510	1
575	20231228	102800	153321330	9510	9480	9520	9480	1459
576	20231228	102700	139453130	9480	9460	9480	9460	231
577	20231228	102600	137263820	9450	9450	9450	9450	5
578	20231228	102500	137216570	9440	9440	9440	9440	8
579	20231228	102400	137141050	9440	9440	9440	9440	294
580	20231228	102300	134365690	9440	9440	9440	9440	447
581	20231228	102200	130146010	9420	9420	9420	9420	0
582	20231228	102100	130146010	9420	9420	9420	9420	45
583	20231228	102000	129722110	9420	9400	9420	9400	330
584	20231228	101900	126620010	9400	9400	9400	9400	0
585	20231228	101800	126620010	9400	9400	9400	9400	11
586	20231228	101700	126516610	9400	9440	9440	9400	318
587	20231228	101600	123523410	9400	9370	9400	9370	1312
588	20231228	101500	111215560	9370	9370	9370	9370	0
589	20231228	101400	111215560	9370	9370	9370	9370	200
590	20231228	101300	109341560	9340	9340	9340	9340	301
591	20231228	101200	106530220	9340	9340	9350	9340	339
592	20231228	101100	103361580	9340	9340	9340	9340	0
593	20231228	101000	103361580	9340	9340	9340	9340	357
594	20231228	100900	100027200	9340	9340	9340	9340	0
595	20231228	100800	100027200	9340	9340	9340	9340	0
596	20231228	100700	100027200	9340	9340	9340	9340	1
597	20231228	100600	100017860	9330	9330	9330	9330	0
598	20231228	100500	100017860	9330	9330	9330	9330	8
599	20231228	100400	99943220	9340	9340	9340	9340	4
600	20231228	100300	99905860	9340	9340	9340	9340	0
601	20231228	100200	99905860	9340	9340	9340	9340	0
602	20231228	100100	99905860	9340	9340	9340	9340	0
603	20231228	100000	99905860	9340	9340	9340	9340	0
604	20231228	095900	99905860	9340	9340	9340	9340	30
605	20231228	095800	99625660	9340	9340	9340	9340	0
606	20231228	095700	99625660	9340	9340	9340	9340	31
607	20231228	095600	99336120	9340	9340	9340	9340	42
608	20231228	095500	98943840	9320	9320	9320	9320	0
609	20231228	095400	98943840	9320	9320	9320	9310	893
610	20231228	095300	90628750	9320	9320	9320	9320	100
611	20231228	095200	89696750	9340	9340	9340	9340	429
612	20231228	095100	85689890	9380	9380	9380	9380	0
613	20231228	095000	85689890	9380	9340	9380	9310	1956
614	20231228	094900	67442680	9350	9360	9360	9350	360
615	20231228	094800	64073650	9370	9370	9370	9370	0
616	20231228	094700	64073650	9370	9370	9370	9370	398
617	20231228	094600	60344390	9380	9380	9380	9380	0
618	20231228	094500	60344390	9380	9380	9380	9380	363
619	20231228	094400	56939450	9390	9390	9390	9390	0
620	20231228	094300	56939450	9390	9390	9390	9390	0
621	20231228	094200	56939450	9390	9390	9390	9390	0
622	20231228	094100	56939450	9390	9380	9390	9380	36
623	20231228	094000	56601710	9380	9380	9380	9380	0
624	20231228	093900	56601710	9380	9390	9390	9380	155
625	20231228	093800	55147760	9390	9390	9390	9390	148
626	20231228	093700	53758040	9400	9400	9400	9400	0
627	20231228	093600	53758040	9400	9430	9430	9400	897
628	20231228	093500	45319170	9430	9430	9430	9430	10
629	20231228	093400	45224870	9430	9420	9430	9420	402
630	20231228	093300	41434030	9430	9430	9430	9430	10
631	20231228	093200	41339730	9430	9430	9430	9430	0
632	20231228	093100	41339730	9430	9430	9430	9430	0
633	20231228	093000	41339730	9430	9430	9430	9430	0
634	20231228	092900	41339730	9430	9430	9430	9430	0
635	20231228	092800	41339730	9430	9430	9430	9430	0
636	20231228	092700	41339730	9430	9430	9430	9430	0
637	20231228	092600	41339730	9430	9430	9430	9430	12
638	20231228	092500	41226570	9430	9430	9430	9430	0
639	20231228	092400	41226570	9430	9420	9430	9420	459
640	20231228	092300	36898400	9420	9420	9420	9420	10
641	20231228	092200	36804200	9440	9440	9440	9440	0
642	20231228	092100	36804200	9440	9440	9440	9440	0
643	20231228	092000	36804200	9440	9440	9440	9440	0
644	20231228	091900	36804200	9440	9440	9440	9440	372
645	20231228	091800	33292520	9440	9380	9440	9380	525
646	20231228	091700	28342580	9410	9410	9410	9410	106
647	20231228	091600	27345120	9410	9370	9410	9370	100
648	20231228	091500	26405200	9410	9410	9410	9410	1
649	20231228	091400	26395790	9390	9400	9400	9390	116
650	20231228	091300	25306390	9420	9420	9420	9420	850
651	20231228	091200	17299390	9400	9400	9400	9400	0
652	20231228	091100	17299390	9400	9400	9400	9400	0
653	20231228	091000	17299390	9400	9400	9400	9400	300
654	20231228	090900	14479390	9400	9400	9400	9400	0
655	20231228	090800	14479390	9400	9400	9400	9400	2
656	20231228	090700	14460590	9350	9360	9360	9350	600
657	20231228	090600	8850360	9350	9350	9350	9350	0
658	20231228	090500	8850360	9350	9350	9350	9350	10
659	20231228	090400	8756860	9460	9460	9460	9460	1
660	20231228	090300	8747400	9350	9350	9350	9350	0
661	20231228	090200	8747400	9350	9470	9470	9320	283
662	20231228	090100	6102470	9390	9460	9470	9390	361
663	20231228	090000	2700160	9470	9500	9500	9450	285