KissMeData/043650/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	192700	403077080	5920	5920	5920	5920	1388
3	20231228	192600	403077080	5920	5920	5920	5920	0
4	20231228	192500	403077080	5920	5920	5920	5920	0
5	20231228	192400	403077080	5920	5920	5920	5920	0
6	20231228	192300	403077080	5920	5920	5920	5920	0
7	20231228	192200	403077080	5920	5920	5920	5920	0
8	20231228	192100	403077080	5920	5920	5920	5920	0
9	20231228	192000	403077080	5920	5920	5920	5920	0
10	20231228	191900	403077080	5920	5920	5920	5920	0
11	20231228	191800	403077080	5920	5920	5920	5920	0
12	20231228	191700	403077080	5920	5920	5920	5920	0
13	20231228	191600	403077080	5920	5920	5920	5920	0
14	20231228	191500	403077080	5920	5920	5920	5920	0
15	20231228	191400	403077080	5920	5920	5920	5920	0
16	20231228	191300	403077080	5920	5920	5920	5920	0
17	20231228	191200	403077080	5920	5920	5920	5920	0
18	20231228	191100	403077080	5920	5920	5920	5920	0
19	20231228	191000	403077080	5920	5920	5920	5920	0
20	20231228	190900	403077080	5920	5920	5920	5920	0
21	20231228	190800	403077080	5920	5920	5920	5920	0
22	20231228	190700	403077080	5920	5920	5920	5920	0
23	20231228	190600	403077080	5920	5920	5920	5920	0
24	20231228	190500	403077080	5920	5920	5920	5920	0
25	20231228	190400	403077080	5920	5920	5920	5920	0
26	20231228	190300	403077080	5920	5920	5920	5920	0
27	20231228	190200	403077080	5920	5920	5920	5920	0
28	20231228	190100	403077080	5920	5920	5920	5920	0
29	20231228	190000	403077080	5920	5920	5920	5920	0
30	20231228	185900	403077080	5920	5920	5920	5920	0
31	20231228	185800	403077080	5920	5920	5920	5920	0
32	20231228	185700	403077080	5920	5920	5920	5920	1388
33	20231228	185600	403077080	5920	5920	5920	5920	0
34	20231228	185500	403077080	5920	5920	5920	5920	0
35	20231228	185400	403077080	5920	5920	5920	5920	0
36	20231228	185300	403077080	5920	5920	5920	5920	0
37	20231228	185200	403077080	5920	5920	5920	5920	0
38	20231228	185100	403077080	5920	5920	5920	5920	0
39	20231228	185000	403077080	5920	5920	5920	5920	0
40	20231228	184900	403077080	5920	5920	5920	5920	0
41	20231228	184800	403077080	5920	5920	5920	5920	0
42	20231228	184700	403077080	5920	5920	5920	5920	0
43	20231228	184600	403077080	5920	5920	5920	5920	0
44	20231228	184500	403077080	5920	5920	5920	5920	0
45	20231228	184400	403077080	5920	5920	5920	5920	0
46	20231228	184300	403077080	5920	5920	5920	5920	0
47	20231228	184200	403077080	5920	5920	5920	5920	0
48	20231228	184100	403077080	5920	5920	5920	5920	0
49	20231228	184000	403077080	5920	5920	5920	5920	0
50	20231228	183900	403077080	5920	5920	5920	5920	0
51	20231228	183800	403077080	5920	5920	5920	5920	0
52	20231228	183700	403077080	5920	5920	5920	5920	0
53	20231228	183600	403077080	5920	5920	5920	5920	0
54	20231228	183500	403077080	5920	5920	5920	5920	0
55	20231228	183400	403077080	5920	5920	5920	5920	0
56	20231228	183300	403077080	5920	5920	5920	5920	0
57	20231228	183200	403077080	5920	5920	5920	5920	0
58	20231228	183100	403077080	5920	5920	5920	5920	0
59	20231228	183000	403077080	5920	5920	5920	5920	0
60	20231228	182900	403077080	5920	5920	5920	5920	0
61	20231228	182800	403077080	5920	5920	5920	5920	0
62	20231228	182700	403077080	5920	5920	5920	5920	1388
63	20231228	182600	403077080	5920	5920	5920	5920	0
64	20231228	182500	403077080	5920	5920	5920	5920	0
65	20231228	182400	403077080	5920	5920	5920	5920	0
66	20231228	182300	403077080	5920	5920	5920	5920	0
67	20231228	182200	403077080	5920	5920	5920	5920	0
68	20231228	182100	403077080	5920	5920	5920	5920	0
69	20231228	182000	403077080	5920	5920	5920	5920	0
70	20231228	181900	403077080	5920	5920	5920	5920	0
71	20231228	181800	403077080	5920	5920	5920	5920	0
72	20231228	181700	403077080	5920	5920	5920	5920	0
73	20231228	181600	403077080	5920	5920	5920	5920	0
74	20231228	181500	403077080	5920	5920	5920	5920	0
75	20231228	181400	403077080	5920	5920	5920	5920	0
76	20231228	181300	403077080	5920	5920	5920	5920	0
77	20231228	181200	403077080	5920	5920	5920	5920	0
78	20231228	181100	403077080	5920	5920	5920	5920	0
79	20231228	181000	403077080	5920	5920	5920	5920	0
80	20231228	180900	403077080	5920	5920	5920	5920	0
81	20231228	180800	403077080	5920	5920	5920	5920	0
82	20231228	180700	403077080	5920	5920	5920	5920	0
83	20231228	180600	403077080	5920	5920	5920	5920	0
84	20231228	180500	403077080	5920	5920	5920	5920	0
85	20231228	180400	403077080	5920	5920	5920	5920	0
86	20231228	180300	403077080	5920	5920	5920	5920	0
87	20231228	180200	403077080	5920	5920	5920	5920	0
88	20231228	180100	403077080	5920	5920	5920	5920	0
89	20231228	180000	403077080	5920	5920	5920	5920	0
90	20231228	175900	403077080	5920	5920	5920	5920	0
91	20231228	175800	403077080	5920	5920	5920	5920	0
92	20231228	175700	403077080	5920	5920	5920	5920	1388
93	20231228	175600	403077080	5920	5920	5920	5920	0
94	20231228	175500	403077080	5920	5920	5920	5920	0
95	20231228	175400	403077080	5920	5920	5920	5920	0
96	20231228	175300	403077080	5920	5920	5920	5920	0
97	20231228	175200	403077080	5920	5920	5920	5920	0
98	20231228	175100	403077080	5920	5920	5920	5920	0
99	20231228	175000	403077080	5920	5920	5920	5920	0
100	20231228	174900	403077080	5920	5920	5920	5920	0
101	20231228	174800	403077080	5920	5920	5920	5920	0
102	20231228	174700	403077080	5920	5920	5920	5920	0
103	20231228	174600	403077080	5920	5920	5920	5920	0
104	20231228	174500	403077080	5920	5920	5920	5920	0
105	20231228	174400	403077080	5920	5920	5920	5920	0
106	20231228	174300	403077080	5920	5920	5920	5920	0
107	20231228	174200	403077080	5920	5920	5920	5920	0
108	20231228	174100	403077080	5920	5920	5920	5920	0
109	20231228	174000	403077080	5920	5920	5920	5920	0
110	20231228	173900	403077080	5920	5920	5920	5920	0
111	20231228	173800	403077080	5920	5920	5920	5920	0
112	20231228	173700	403077080	5920	5920	5920	5920	0
113	20231228	173600	403077080	5920	5920	5920	5920	0
114	20231228	173500	403077080	5920	5920	5920	5920	0
115	20231228	173400	403077080	5920	5920	5920	5920	0
116	20231228	173300	403077080	5920	5920	5920	5920	0
117	20231228	173200	403077080	5920	5920	5920	5920	0
118	20231228	173100	403077080	5920	5920	5920	5920	0
119	20231228	173000	403077080	5920	5920	5920	5920	0
120	20231228	172900	403077080	5920	5920	5920	5920	0
121	20231228	172800	403077080	5920	5920	5920	5920	0
122	20231228	172700	403077080	5920	5920	5920	5920	1388
123	20231228	172600	403077080	5920	5920	5920	5920	0
124	20231228	172500	403077080	5920	5920	5920	5920	0
125	20231228	172400	403077080	5920	5920	5920	5920	0
126	20231228	172300	403077080	5920	5920	5920	5920	0
127	20231228	172200	403077080	5920	5920	5920	5920	0
128	20231228	172100	403077080	5920	5920	5920	5920	0
129	20231228	172000	403077080	5920	5920	5920	5920	0
130	20231228	171900	403077080	5920	5920	5920	5920	0
131	20231228	171800	403077080	5920	5920	5920	5920	0
132	20231228	171700	403077080	5920	5920	5920	5920	0
133	20231228	171600	403077080	5920	5920	5920	5920	0
134	20231228	171500	403077080	5920	5920	5920	5920	0
135	20231228	171400	403077080	5920	5920	5920	5920	0
136	20231228	171300	403077080	5920	5920	5920	5920	0
137	20231228	171200	403077080	5920	5920	5920	5920	0
138	20231228	171100	403077080	5920	5920	5920	5920	0
139	20231228	171000	403077080	5920	5920	5920	5920	0
140	20231228	170900	403077080	5920	5920	5920	5920	0
141	20231228	170800	403077080	5920	5920	5920	5920	0
142	20231228	170700	403077080	5920	5920	5920	5920	0
143	20231228	170600	403077080	5920	5920	5920	5920	0
144	20231228	170500	403077080	5920	5920	5920	5920	0
145	20231228	170400	403077080	5920	5920	5920	5920	0
146	20231228	170300	403077080	5920	5920	5920	5920	0
147	20231228	170200	403077080	5920	5920	5920	5920	0
148	20231228	170100	403077080	5920	5920	5920	5920	0
149	20231228	170000	403077080	5920	5920	5920	5920	0
150	20231228	165900	403077080	5920	5920	5920	5920	0
151	20231228	165800	403077080	5920	5920	5920	5920	0
152	20231228	165700	403077080	5920	5920	5920	5920	1388
153	20231228	165600	403077080	5920	5920	5920	5920	0
154	20231228	165500	403077080	5920	5920	5920	5920	0
155	20231228	165400	403077080	5920	5920	5920	5920	0
156	20231228	165300	403077080	5920	5920	5920	5920	0
157	20231228	165200	403077080	5920	5920	5920	5920	0
158	20231228	165100	403077080	5920	5920	5920	5920	0
159	20231228	165000	403077080	5920	5920	5920	5920	0
160	20231228	164900	403077080	5920	5920	5920	5920	0
161	20231228	164800	403077080	5920	5920	5920	5920	0
162	20231228	164700	403077080	5920	5920	5920	5920	0
163	20231228	164600	403077080	5920	5920	5920	5920	0
164	20231228	164500	403077080	5920	5920	5920	5920	0
165	20231228	164400	403077080	5920	5920	5920	5920	0
166	20231228	164300	403077080	5920	5920	5920	5920	0
167	20231228	164200	403077080	5920	5920	5920	5920	0
168	20231228	164100	403077080	5920	5920	5920	5920	0
169	20231228	164000	403077080	5920	5920	5920	5920	0
170	20231228	163900	403077080	5920	5920	5920	5920	0
171	20231228	163800	403077080	5920	5920	5920	5920	0
172	20231228	163700	403077080	5920	5920	5920	5920	0
173	20231228	163600	403077080	5920	5920	5920	5920	0
174	20231228	163500	403077080	5920	5920	5920	5920	0
175	20231228	163400	403077080	5920	5920	5920	5920	0
176	20231228	163300	403077080	5920	5920	5920	5920	0
177	20231228	163200	403077080	5920	5920	5920	5920	0
178	20231228	163100	403077080	5920	5920	5920	5920	0
179	20231228	163000	403077080	5920	5920	5920	5920	0
180	20231228	162900	403077080	5920	5920	5920	5920	0
181	20231228	162800	403077080	5920	5920	5920	5920	0
182	20231228	162700	403077080	5920	5920	5920	5920	1388
183	20231228	162600	403077080	5920	5920	5920	5920	0
184	20231228	162500	403077080	5920	5920	5920	5920	0
185	20231228	162400	403077080	5920	5920	5920	5920	0
186	20231228	162300	403077080	5920	5920	5920	5920	0
187	20231228	162200	403077080	5920	5920	5920	5920	0
188	20231228	162100	403077080	5920	5920	5920	5920	0
189	20231228	162000	403077080	5920	5920	5920	5920	0
190	20231228	161900	403077080	5920	5920	5920	5920	0
191	20231228	161800	403077080	5920	5920	5920	5920	0
192	20231228	161700	403077080	5920	5920	5920	5920	0
193	20231228	161600	403077080	5920	5920	5920	5920	0
194	20231228	161500	403077080	5920	5920	5920	5920	0
195	20231228	161400	403077080	5920	5920	5920	5920	0
196	20231228	161300	403077080	5920	5920	5920	5920	0
197	20231228	161200	403077080	5920	5920	5920	5920	0
198	20231228	161100	403077080	5920	5920	5920	5920	0
199	20231228	161000	403077080	5920	5920	5920	5920	0
200	20231228	160900	403077080	5920	5920	5920	5920	0
201	20231228	160800	403077080	5920	5920	5920	5920	0
202	20231228	160700	403077080	5920	5920	5920	5920	0
203	20231228	160600	403077080	5920	5920	5920	5920	0
204	20231228	160500	403077080	5920	5920	5920	5920	0
205	20231228	160400	403077080	5920	5920	5920	5920	0
206	20231228	160300	403077080	5920	5920	5920	5920	0
207	20231228	160200	403077080	5920	5920	5920	5920	0
208	20231228	160100	403077080	5920	5920	5920	5920	0
209	20231228	160000	403077080	5920	5920	5920	5920	0
210	20231228	155900	403077080	5920	5920	5920	5920	0
211	20231228	155800	403077080	5920	5920	5920	5920	0
212	20231228	155700	403077080	5920	5920	5920	5920	1388
213	20231228	155600	403077080	5920	5920	5920	5920	0
214	20231228	155500	403077080	5920	5920	5920	5920	0
215	20231228	155400	403077080	5920	5920	5920	5920	0
216	20231228	155300	403077080	5920	5920	5920	5920	0
217	20231228	155200	403077080	5920	5920	5920	5920	0
218	20231228	155100	403077080	5920	5920	5920	5920	0
219	20231228	155000	403077080	5920	5920	5920	5920	0
220	20231228	154900	403077080	5920	5920	5920	5920	0
221	20231228	154800	403077080	5920	5920	5920	5920	0
222	20231228	154700	403077080	5920	5920	5920	5920	0
223	20231228	154600	403077080	5920	5920	5920	5920	0
224	20231228	154500	403077080	5920	5920	5920	5920	0
225	20231228	154400	403077080	5920	5920	5920	5920	0
226	20231228	154300	403077080	5920	5920	5920	5920	0
227	20231228	154200	403077080	5920	5920	5920	5920	0
228	20231228	154100	403077080	5920	5920	5920	5920	0
229	20231228	154000	403077080	5920	5920	5920	5920	0
230	20231228	153900	403077080	5920	5920	5920	5920	0
231	20231228	153800	403077080	5920	5920	5920	5920	0
232	20231228	153700	403077080	5920	5920	5920	5920	0
233	20231228	153600	403077080	5920	5920	5920	5920	0
234	20231228	153500	403077080	5920	5920	5920	5920	0
235	20231228	153400	403077080	5920	5920	5920	5920	0
236	20231228	153300	403077080	5920	5920	5920	5920	0
237	20231228	153200	403077080	5920	5920	5920	5920	0
238	20231228	153100	403077080	5920	5920	5920	5920	0
239	20231228	153000	403077080	5920	5920	5920	5920	1388
240	20231228	152900	394860120	5920	5920	5920	5920	0
241	20231228	152800	394860120	5920	5920	5920	5920	0
242	20231228	152700	394860120	5920	5920	5920	5920	0
243	20231228	152600	394860120	5920	5920	5920	5920	0
244	20231228	152500	394860120	5920	5920	5920	5920	0
245	20231228	152400	394860120	5920	5920	5920	5920	0
246	20231228	152300	394860120	5920	5920	5920	5920	0
247	20231228	152200	394860120	5920	5920	5920	5920	0
248	20231228	152100	394860120	5920	5920	5920	5920	0
249	20231228	152000	394860120	5920	5920	5920	5920	0
250	20231228	151900	394860120	5920	5910	5920	5910	775
251	20231228	151800	390279570	5910	5910	5910	5910	0
252	20231228	151700	390279570	5910	5910	5910	5910	0
253	20231228	151600	390279570	5910	5890	5910	5890	2
254	20231228	151500	390267770	5910	5890	5910	5890	456
255	20231228	151400	387577780	5890	5890	5890	5890	30
256	20231228	151300	387401080	5890	5890	5900	5890	333
257	20231228	151200	385437510	5890	5910	5910	5890	228
258	20231228	151100	384090160	5880	5880	5880	5880	0
259	20231228	151000	384090160	5880	5880	5880	5880	0
260	20231228	150900	384090160	5880	5880	5880	5880	152
261	20231228	150800	383196400	5880	5880	5880	5880	1
262	20231228	150700	383190520	5880	5880	5880	5880	0
263	20231228	150600	383190520	5880	5910	5920	5880	203
264	20231228	150500	381996800	5870	5910	5910	5870	2006
265	20231228	150400	370206750	5910	5910	5910	5910	29
266	20231228	150300	370035360	5900	5900	5900	5900	0
267	20231228	150200	370035360	5900	5900	5900	5900	0
268	20231228	150100	370035360	5900	5900	5900	5900	0
269	20231228	150000	370035360	5900	5900	5900	5900	27
270	20231228	145900	369876060	5900	5900	5900	5900	2
271	20231228	145800	369864260	5900	5920	5920	5900	511
272	20231228	145700	366849160	5920	5900	5920	5900	300
273	20231228	145600	365078660	5920	5920	5920	5920	1
274	20231228	145500	365072740	5920	5920	5920	5920	0
275	20231228	145400	365072740	5920	5920	5920	5920	0
276	20231228	145300	365072740	5920	5920	5920	5920	0
277	20231228	145200	365072740	5920	5920	5920	5920	0
278	20231228	145100	365072740	5920	5920	5920	5920	0
279	20231228	145000	365072740	5920	5920	5920	5920	1
280	20231228	144900	365066820	5890	5890	5890	5890	3
281	20231228	144800	365049150	5910	5910	5910	5910	20
282	20231228	144700	364930950	5910	5920	5920	5910	129
283	20231228	144600	364167990	5910	5910	5910	5910	0
284	20231228	144500	364167990	5910	5910	5910	5910	0
285	20231228	144400	364167990	5910	5910	5910	5910	9
286	20231228	144300	364114800	5910	5910	5910	5910	0
287	20231228	144200	364114800	5910	5910	5910	5910	79
288	20231228	144100	363647910	5870	5870	5870	5870	0
289	20231228	144000	363647910	5870	5870	5870	5870	0
290	20231228	143900	363647910	5870	5900	5900	5870	3774
291	20231228	143800	341453700	5900	5900	5900	5900	100
292	20231228	143700	340863700	5900	5900	5900	5900	0
293	20231228	143600	340863700	5900	5900	5900	5900	0
294	20231228	143500	340863700	5900	5900	5900	5900	100
295	20231228	143400	340273700	5890	5890	5890	5890	0
296	20231228	143300	340273700	5890	5890	5890	5890	0
297	20231228	143200	340273700	5890	5890	5890	5890	100
298	20231228	143100	339684700	5900	5900	5900	5900	310
299	20231228	143000	337855700	5920	5920	5920	5920	0
300	20231228	142900	337855700	5920	5920	5920	5920	0
301	20231228	142800	337855700	5920	5920	5920	5920	461
302	20231228	142700	335126580	5890	5900	5900	5890	267
303	20231228	142600	333553850	5880	5910	5910	5880	1011
304	20231228	142500	327603370	5880	5930	5930	5880	7000
305	20231228	142400	286329210	5940	5940	5940	5940	190
306	20231228	142300	285200610	5930	5930	5930	5930	11
307	20231228	142200	285135380	5940	5940	5940	5940	0
308	20231228	142100	285135380	5940	5940	5940	5940	0
309	20231228	142000	285135380	5940	5940	5940	5940	0
310	20231228	141900	285135380	5940	5940	5940	5940	1
311	20231228	141800	285129440	5940	5940	5940	5940	1
312	20231228	141700	285123500	5940	5930	5940	5930	117
313	20231228	141600	284429520	5950	5950	5950	5950	0
314	20231228	141500	284429520	5950	5950	5950	5950	0
315	20231228	141400	284429520	5950	5950	5950	5950	0
316	20231228	141300	284429520	5950	5950	5950	5950	0
317	20231228	141200	284429520	5950	5950	5950	5950	0
318	20231228	141100	284429520	5950	5950	5950	5950	0
319	20231228	141000	284429520	5950	5950	5950	5950	0
320	20231228	140900	284429520	5950	5950	5950	5950	1
321	20231228	140800	284423570	5950	5950	5950	5950	80
322	20231228	140700	283947570	5930	5930	5930	5930	0
323	20231228	140600	283947570	5930	5930	5930	5930	0
324	20231228	140500	283947570	5930	5930	5930	5930	0
325	20231228	140400	283947570	5930	5930	5930	5930	0
326	20231228	140300	283947570	5930	5930	5930	5930	0
327	20231228	140200	283947570	5930	5930	5930	5930	5
328	20231228	140100	283917920	5930	5930	5930	5930	0
329	20231228	140000	283917920	5930	5930	5930	5930	0
330	20231228	135900	283917920	5930	5930	5930	5930	500
331	20231228	135800	280952920	5950	5950	5950	5950	0
332	20231228	135700	280952920	5950	5950	5950	5950	1
333	20231228	135600	280946970	5940	5940	5940	5940	154
334	20231228	135500	280032210	5940	5940	5940	5940	0
335	20231228	135400	280032210	5940	5940	5940	5940	0
336	20231228	135300	280032210	5940	5940	5940	5940	80
337	20231228	135200	279557010	5940	5940	5940	5940	237
338	20231228	135100	278149230	5930	5930	5930	5930	0
339	20231228	135000	278149230	5930	5930	5930	5930	1
340	20231228	134900	278143300	5940	5940	5940	5940	0
341	20231228	134800	278143300	5940	5940	5940	5940	0
342	20231228	134700	278143300	5940	5940	5940	5940	41
343	20231228	134600	277899760	5930	5930	5930	5930	2
344	20231228	134500	277887900	5930	5930	5930	5930	0
345	20231228	134400	277887900	5930	5930	5930	5930	0
346	20231228	134300	277887900	5930	5930	5930	5930	0
347	20231228	134200	277887900	5930	5930	5930	5930	9
348	20231228	134100	277834530	5930	5930	5930	5930	37
349	20231228	134000	277615120	5930	5930	5930	5930	0
350	20231228	133900	277615120	5930	5930	5930	5930	45
351	20231228	133800	277348270	5940	5940	5940	5940	0
352	20231228	133700	277348270	5940	5940	5940	5940	0
353	20231228	133600	277348270	5940	5940	5940	5940	0
354	20231228	133500	277348270	5940	5930	5940	5930	4
355	20231228	133400	277324540	5930	5930	5930	5930	12
356	20231228	133300	277253380	5920	5920	5920	5920	500
357	20231228	133200	274293380	5940	5940	5940	5940	0
358	20231228	133100	274293380	5940	5940	5940	5940	0
359	20231228	133000	274293380	5940	5940	5940	5940	0
360	20231228	132900	274293380	5940	5940	5940	5940	1
361	20231228	132800	274287440	5920	5920	5920	5920	849
362	20231228	132700	269261360	5920	5920	5920	5920	0
363	20231228	132600	269261360	5920	5920	5920	5920	20
364	20231228	132500	269142960	5920	5920	5920	5920	0
365	20231228	132400	269142960	5920	5920	5920	5920	0
366	20231228	132300	269142960	5920	5920	5920	5920	0
367	20231228	132200	269142960	5920	5920	5920	5920	0
368	20231228	132100	269142960	5920	5920	5920	5920	200
369	20231228	132000	267958960	5940	5940	5940	5940	0
370	20231228	131900	267958960	5940	5940	5940	5940	0
371	20231228	131800	267958960	5940	5940	5940	5940	0
372	20231228	131700	267958960	5940	5940	5940	5940	0
373	20231228	131600	267958960	5940	5940	5940	5940	0
374	20231228	131500	267958960	5940	5940	5940	5940	1
375	20231228	131400	267953020	5920	5920	5920	5920	4
376	20231228	131300	267929340	5920	5920	5920	5920	149
377	20231228	131200	267047260	5910	5910	5910	5910	0
378	20231228	131100	267047260	5910	5910	5910	5910	0
379	20231228	131000	267047260	5910	5910	5910	5910	407
380	20231228	130900	264641890	5910	5910	5910	5910	0
381	20231228	130800	264641890	5910	5910	5910	5910	93
382	20231228	130700	264092260	5940	5940	5940	5940	0
383	20231228	130600	264092260	5940	5940	5940	5940	10
384	20231228	130500	264032860	5940	5940	5940	5940	20
385	20231228	130400	263914060	5940	5940	5940	5940	0
386	20231228	130300	263914060	5940	5940	5940	5940	0
387	20231228	130200	263914060	5940	5940	5940	5920	102
388	20231228	130100	263310180	5910	5910	5910	5910	3
389	20231228	130000	263292450	5930	5930	5930	5930	100
390	20231228	125900	262699450	5940	5940	5940	5940	3
391	20231228	125800	262681630	5940	5940	5940	5940	0
392	20231228	125700	262681630	5940	5940	5940	5940	1
393	20231228	125600	262675690	5910	5910	5910	5910	0
394	20231228	125500	262675690	5910	5910	5910	5910	0
395	20231228	125400	262675690	5910	5910	5910	5910	0
396	20231228	125300	262675690	5910	5910	5910	5910	0
397	20231228	125200	262675690	5910	5910	5910	5910	0
398	20231228	125100	262675690	5910	5910	5910	5910	0
399	20231228	125000	262675690	5910	5910	5910	5910	0
400	20231228	124900	262675690	5910	5940	5940	5910	230
401	20231228	124800	261314330	5940	5940	5940	5940	0
402	20231228	124700	261314330	5940	5940	5940	5940	45
403	20231228	124600	261047030	5940	5940	5940	5940	0
404	20231228	124500	261047030	5940	5940	5940	5940	0
405	20231228	124400	261047030	5940	5940	5940	5940	0
406	20231228	124300	261047030	5940	5940	5940	5940	0
407	20231228	124200	261047030	5940	5940	5940	5940	0
408	20231228	124100	261047030	5940	5940	5940	5940	0
409	20231228	124000	261047030	5940	5940	5940	5940	0
410	20231228	123900	261047030	5940	5940	5940	5940	0
411	20231228	123800	261047030	5940	5940	5940	5940	0
412	20231228	123700	261047030	5940	5940	5940	5940	0
413	20231228	123600	261047030	5940	5940	5940	5940	0
414	20231228	123500	261047030	5940	5940	5940	5940	1
415	20231228	123400	261041090	5930	5930	5930	5930	0
416	20231228	123300	261041090	5930	5930	5930	5930	10
417	20231228	123200	260981790	5930	5910	5930	5900	1032
418	20231228	123100	254885240	5950	5950	5950	5950	0
419	20231228	123000	254885240	5950	5950	5950	5950	0
420	20231228	122900	254885240	5950	5950	5950	5950	0
421	20231228	122800	254885240	5950	5950	5950	5950	2
422	20231228	122700	254873340	5910	5910	5910	5910	0
423	20231228	122600	254873340	5910	5910	5910	5910	0
424	20231228	122500	254873340	5910	5940	5940	5910	1000
425	20231228	122400	248948880	5950	5950	5950	5950	10
426	20231228	122300	248889380	5950	5950	5950	5950	2
427	20231228	122200	248877480	5940	5940	5940	5940	0
428	20231228	122100	248877480	5940	5940	5940	5940	0
429	20231228	122000	248877480	5940	5940	5940	5940	0
430	20231228	121900	248877480	5940	5940	5940	5940	0
431	20231228	121800	248877480	5940	5940	5940	5940	34
432	20231228	121700	248675520	5950	5950	5950	5950	0
433	20231228	121600	248675520	5950	5950	5950	5950	0
434	20231228	121500	248675520	5950	5950	5950	5950	0
435	20231228	121400	248675520	5950	5950	5950	5950	0
436	20231228	121300	248675520	5950	5950	5950	5950	0
437	20231228	121200	248675520	5950	5950	5950	5950	0
438	20231228	121100	248675520	5950	5950	5950	5950	0
439	20231228	121000	248675520	5950	5950	5950	5950	0
440	20231228	120900	248675520	5950	5950	5950	5950	0
441	20231228	120800	248675520	5950	5950	5950	5950	0
442	20231228	120700	248675520	5950	5950	5950	5950	0
443	20231228	120600	248675520	5950	5950	5950	5950	1
444	20231228	120500	248669570	5950	5950	5950	5950	29
445	20231228	120400	248497020	5960	5960	5960	5960	0
446	20231228	120300	248497020	5960	5960	5960	5960	0
447	20231228	120200	248497020	5960	5960	5960	5960	0
448	20231228	120100	248497020	5960	5960	5960	5960	8
449	20231228	120000	248449340	5960	5960	5960	5960	0
450	20231228	115900	248449340	5960	5960	5960	5960	1
451	20231228	115800	248443380	5960	5930	5960	5920	675
452	20231228	115700	244441500	5950	5950	5950	5950	249
453	20231228	115600	242959950	5950	5950	5950	5950	0
454	20231228	115500	242959950	5950	5940	5950	5940	3
455	20231228	115400	242942110	5960	5960	5960	5960	0
456	20231228	115300	242942110	5960	5960	5960	5960	0
457	20231228	115200	242942110	5960	5960	5960	5960	0
458	20231228	115100	242942110	5960	5960	5960	5960	0
459	20231228	115000	242942110	5960	5960	5960	5960	0
460	20231228	114900	242942110	5960	5960	5960	5960	0
461	20231228	114800	242942110	5960	5960	5960	5960	0
462	20231228	114700	242942110	5960	5960	5960	5960	0
463	20231228	114600	242942110	5960	5960	5960	5960	0
464	20231228	114500	242942110	5960	5960	5960	5960	0
465	20231228	114400	242942110	5960	5960	5960	5960	5
466	20231228	114300	242912310	5960	5960	5960	5960	0
467	20231228	114200	242912310	5960	5960	5960	5960	0
468	20231228	114100	242912310	5960	5960	5960	5960	0
469	20231228	114000	242912310	5960	5960	5960	5960	0
470	20231228	113900	242912310	5960	5960	5960	5960	0
471	20231228	113800	242912310	5960	5960	5960	5960	0
472	20231228	113700	242912310	5960	5960	5960	5960	0
473	20231228	113600	242912310	5960	5960	5960	5960	0
474	20231228	113500	242912310	5960	5960	5960	5960	0
475	20231228	113400	242912310	5960	5960	5960	5960	0
476	20231228	113300	242912310	5960	5960	5960	5960	0
477	20231228	113200	242912310	5960	5960	5960	5960	1
478	20231228	113100	242906350	5920	5920	5920	5920	0
479	20231228	113000	242906350	5920	5920	5920	5920	0
480	20231228	112900	242906350	5920	5920	5920	5920	0
481	20231228	112800	242906350	5920	5930	5930	5920	2230
482	20231228	112700	229694990	5960	5960	5960	5960	0
483	20231228	112600	229694990	5960	5960	5960	5960	0
484	20231228	112500	229694990	5960	5960	5960	5960	2
485	20231228	112400	229683070	5930	5930	5930	5930	0
486	20231228	112300	229683070	5930	5930	5930	5930	50
487	20231228	112200	229386570	5930	5930	5930	5930	0
488	20231228	112100	229386570	5930	5930	5930	5930	0
489	20231228	112000	229386570	5930	5930	5930	5930	0
490	20231228	111900	229386570	5930	5930	5930	5930	0
491	20231228	111800	229386570	5930	5930	5930	5930	0
492	20231228	111700	229386570	5930	5930	5930	5930	0
493	20231228	111600	229386570	5930	5930	5930	5930	0
494	20231228	111500	229386570	5930	5930	5930	5930	28
495	20231228	111400	229220530	5930	5930	5930	5930	0
496	20231228	111300	229220530	5930	5930	5930	5930	155
497	20231228	111200	228301380	5930	5930	5930	5930	0
498	20231228	111100	228301380	5930	5930	5930	5930	0
499	20231228	111000	228301380	5930	5930	5930	5930	0
500	20231228	110900	228301380	5930	5930	5930	5930	282
501	20231228	110800	226629120	5930	5930	5930	5930	48
502	20231228	110700	226344480	5960	5960	5960	5960	0
503	20231228	110600	226344480	5960	5930	5960	5930	333
504	20231228	110500	224369760	5930	5930	5930	5930	0
505	20231228	110400	224369760	5930	5930	5930	5930	80
506	20231228	110300	223895360	5930	5940	5940	5930	895
507	20231228	110200	218587800	5930	5930	5930	5930	0
508	20231228	110100	218587800	5930	5930	5930	5930	0
509	20231228	110000	218587800	5930	5930	5930	5930	0
510	20231228	105900	218587800	5930	5930	5930	5930	0
511	20231228	105800	218587800	5930	5940	5940	5930	42
512	20231228	105700	218338730	5940	5980	5980	5940	810
513	20231228	105600	213526920	5980	5980	5980	5980	0
514	20231228	105500	213526920	5980	5980	5980	5980	1
515	20231228	105400	213520940	5960	5960	5960	5940	206
516	20231228	105300	212296440	5940	5940	5940	5940	0
517	20231228	105200	212296440	5940	5940	5940	5940	0
518	20231228	105100	212296440	5940	5940	5940	5940	0
519	20231228	105000	212296440	5940	5940	5940	5940	0
520	20231228	104900	212296440	5940	5970	5970	5940	631
521	20231228	104800	208547800	5970	5970	5970	5970	0
522	20231228	104700	208547800	5970	5970	5970	5970	1
523	20231228	104600	208541830	5980	5970	5980	5950	351
524	20231228	104500	206452750	5980	5980	5980	5980	0
525	20231228	104400	206452750	5980	5980	5980	5980	46
526	20231228	104300	206177670	5990	5990	5990	5990	0
527	20231228	104200	206177670	5990	5990	5990	5990	0
528	20231228	104100	206177670	5990	6000	6000	5990	396
529	20231228	104000	203804130	6010	6010	6010	6010	1
530	20231228	103900	203798120	6000	6000	6010	6000	454
531	20231228	103800	201072450	5990	5990	5990	5990	0
532	20231228	103700	201072450	5990	5990	5990	5990	0
533	20231228	103600	201072450	5990	5990	5990	5990	97
534	20231228	103500	200491420	5990	5970	5990	5950	336
535	20231228	103400	198489110	5990	5990	5990	5990	0
536	20231228	103300	198489110	5990	5990	5990	5990	0
537	20231228	103200	198489110	5990	5980	5990	5970	870
538	20231228	103100	193290590	6020	6020	6020	6020	1
539	20231228	103000	193284570	5970	6010	6010	5970	526
540	20231228	102900	190128480	6020	6010	6020	6010	117
541	20231228	102800	189424270	6010	6040	6040	6010	403
542	20231228	102700	186996260	6040	5970	6040	5970	1017
543	20231228	102600	180874350	5970	5970	5970	5970	120
544	20231228	102500	180157950	5970	5970	5970	5970	0
545	20231228	102400	180157950	5970	5980	5980	5970	204
546	20231228	102300	178940060	5970	5970	5970	5970	0
547	20231228	102200	178940060	5970	5970	5970	5970	0
548	20231228	102100	178940060	5970	5970	5970	5970	50
549	20231228	102000	178641560	5970	5980	5980	5960	891
550	20231228	101900	173324830	6000	6000	6000	6000	150
551	20231228	101800	172424830	5990	6030	6030	5990	171
552	20231228	101700	171398680	6030	6030	6030	6030	87
553	20231228	101600	170874070	6050	5970	6050	5970	445
554	20231228	101500	168204580	6000	6010	6010	5970	13
555	20231228	101400	168126540	6000	5990	6040	5980	1934
556	20231228	101300	156523000	5970	6030	6030	5970	1643
557	20231228	101200	146693820	6030	6010	6060	6000	2220
558	20231228	101100	133311030	6010	5990	6010	5940	1835
559	20231228	101000	122336720	5990	6050	6050	5950	2116
560	20231228	100900	109680090	6050	6010	6060	5990	3497
561	20231228	100800	88564600	6020	5990	6090	5990	6317
562	20231228	100700	50491860	5970	5960	5970	5960	624
563	20231228	100600	46771490	5960	5960	5960	5960	11
564	20231228	100500	46705930	5950	5930	5950	5930	1706
565	20231228	100400	36557790	5940	5940	5940	5940	300
566	20231228	100300	34775790	5930	5930	5930	5930	387
567	20231228	100200	32480880	5930	5930	5930	5930	0
568	20231228	100100	32480880	5930	5920	5930	5920	3
569	20231228	100000	32463100	5920	5920	5920	5920	4
570	20231228	095900	32439420	5920	5920	5920	5920	0
571	20231228	095800	32439420	5920	5920	5920	5920	0
572	20231228	095700	32439420	5920	5920	5920	5920	0
573	20231228	095600	32439420	5920	5920	5920	5920	0
574	20231228	095500	32439420	5920	5920	5920	5920	0
575	20231228	095400	32439420	5920	5920	5920	5920	0
576	20231228	095300	32439420	5920	5920	5920	5920	0
577	20231228	095200	32439420	5920	5920	5920	5920	0
578	20231228	095100	32439420	5920	5920	5920	5920	0
579	20231228	095000	32439420	5920	5920	5920	5920	0
580	20231228	094900	32439420	5920	5920	5920	5920	0
581	20231228	094800	32439420	5920	5920	5920	5920	1
582	20231228	094700	32433500	5940	5940	5940	5940	0
583	20231228	094600	32433500	5940	5940	5940	5940	0
584	20231228	094500	32433500	5940	5940	5940	5940	0
585	20231228	094400	32433500	5940	5940	5940	5940	1
586	20231228	094300	32427560	5900	5920	5920	5900	191
587	20231228	094200	31297730	5940	5940	5940	5940	0
588	20231228	094100	31297730	5940	5940	5940	5940	3
589	20231228	094000	31279910	5940	5940	5940	5940	0
590	20231228	093900	31279910	5940	5940	5940	5940	40
591	20231228	093800	31042310	5940	5920	5940	5920	512
592	20231228	093700	28007340	5930	5930	5930	5930	26
593	20231228	093600	27853160	5930	5920	5930	5920	93
594	20231228	093500	27302570	5920	5920	5920	5920	133
595	20231228	093400	26515210	5920	5920	5920	5920	207
596	20231228	093300	25289770	5920	5920	5920	5920	0
597	20231228	093200	25289770	5920	5920	5920	5920	357
598	20231228	093100	23176330	5920	5920	5920	5920	27
599	20231228	093000	23016490	5920	5920	5930	5920	46
600	20231228	092900	22743970	5920	5920	5920	5920	14
601	20231228	092800	22661090	5940	5940	5940	5940	0
602	20231228	092700	22661090	5940	5930	5940	5930	101
603	20231228	092600	22061730	5940	5940	5940	5940	0
604	20231228	092500	22061730	5940	5940	5940	5940	0
605	20231228	092400	22061730	5940	5940	5940	5940	0
606	20231228	092300	22061730	5940	5940	5940	5940	0
607	20231228	092200	22061730	5940	5940	5940	5940	1
608	20231228	092100	22055790	5940	5940	5940	5940	0
609	20231228	092000	22055790	5940	5940	5940	5940	40
610	20231228	091900	21818190	5940	5910	5940	5910	46
611	20231228	091800	21545730	5910	5910	5910	5910	294
612	20231228	091700	19808190	5890	5890	5890	5890	200
613	20231228	091600	18630190	5890	5880	5890	5880	291
614	20231228	091500	16919090	5880	5890	5890	5880	5
615	20231228	091400	16889670	5890	5900	5900	5890	627
616	20231228	091300	13191550	5910	5910	5910	5910	60
617	20231228	091200	12836950	5910	5930	5930	5910	400
618	20231228	091100	10472780	5930	5930	5930	5930	327
619	20231228	091000	8533670	5930	5930	5930	5930	0
620	20231228	090900	8533670	5930	5930	5930	5930	0
621	20231228	090800	8533670	5930	5930	5930	5930	64
622	20231228	090700	8154150	5920	5920	5920	5920	686
623	20231228	090600	4093030	5920	5920	5920	5920	57
624	20231228	090500	3755590	5920	5920	5920	5920	23
625	20231228	090400	3619430	5920	5920	5920	5920	2
626	20231228	090300	3607590	5930	5930	5930	5930	1
627	20231228	090200	3601660	5890	5890	5890	5890	10
628	20231228	090100	3542760	5930	5930	5930	5930	169
629	20231228	090000	2540590	5900	5930	5930	5900	430