KissMeData/045520/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	192900	216132890	7930	7930	7930	7930	3025
3	20231228	192800	216132890	7930	7930	7930	7930	0
4	20231228	192700	216132890	7930	7930	7930	7930	0
5	20231228	192600	216132890	7930	7930	7930	7930	0
6	20231228	192500	216132890	7930	7930	7930	7930	0
7	20231228	192400	216132890	7930	7930	7930	7930	0
8	20231228	192300	216132890	7930	7930	7930	7930	0
9	20231228	192200	216132890	7930	7930	7930	7930	0
10	20231228	192100	216132890	7930	7930	7930	7930	0
11	20231228	192000	216132890	7930	7930	7930	7930	0
12	20231228	191900	216132890	7930	7930	7930	7930	0
13	20231228	191800	216132890	7930	7930	7930	7930	0
14	20231228	191700	216132890	7930	7930	7930	7930	0
15	20231228	191600	216132890	7930	7930	7930	7930	0
16	20231228	191500	216132890	7930	7930	7930	7930	0
17	20231228	191400	216132890	7930	7930	7930	7930	0
18	20231228	191300	216132890	7930	7930	7930	7930	0
19	20231228	191200	216132890	7930	7930	7930	7930	0
20	20231228	191100	216132890	7930	7930	7930	7930	0
21	20231228	191000	216132890	7930	7930	7930	7930	0
22	20231228	190900	216132890	7930	7930	7930	7930	0
23	20231228	190800	216132890	7930	7930	7930	7930	0
24	20231228	190700	216132890	7930	7930	7930	7930	0
25	20231228	190600	216132890	7930	7930	7930	7930	0
26	20231228	190500	216132890	7930	7930	7930	7930	0
27	20231228	190400	216132890	7930	7930	7930	7930	0
28	20231228	190300	216132890	7930	7930	7930	7930	0
29	20231228	190200	216132890	7930	7930	7930	7930	0
30	20231228	190100	216132890	7930	7930	7930	7930	0
31	20231228	190000	216132890	7930	7930	7930	7930	0
32	20231228	185900	216132890	7930	7930	7930	7930	3025
33	20231228	185800	216132890	7930	7930	7930	7930	0
34	20231228	185700	216132890	7930	7930	7930	7930	0
35	20231228	185600	216132890	7930	7930	7930	7930	0
36	20231228	185500	216132890	7930	7930	7930	7930	0
37	20231228	185400	216132890	7930	7930	7930	7930	0
38	20231228	185300	216132890	7930	7930	7930	7930	0
39	20231228	185200	216132890	7930	7930	7930	7930	0
40	20231228	185100	216132890	7930	7930	7930	7930	0
41	20231228	185000	216132890	7930	7930	7930	7930	0
42	20231228	184900	216132890	7930	7930	7930	7930	0
43	20231228	184800	216132890	7930	7930	7930	7930	0
44	20231228	184700	216132890	7930	7930	7930	7930	0
45	20231228	184600	216132890	7930	7930	7930	7930	0
46	20231228	184500	216132890	7930	7930	7930	7930	0
47	20231228	184400	216132890	7930	7930	7930	7930	0
48	20231228	184300	216132890	7930	7930	7930	7930	0
49	20231228	184200	216132890	7930	7930	7930	7930	0
50	20231228	184100	216132890	7930	7930	7930	7930	0
51	20231228	184000	216132890	7930	7930	7930	7930	0
52	20231228	183900	216132890	7930	7930	7930	7930	0
53	20231228	183800	216132890	7930	7930	7930	7930	0
54	20231228	183700	216132890	7930	7930	7930	7930	0
55	20231228	183600	216132890	7930	7930	7930	7930	0
56	20231228	183500	216132890	7930	7930	7930	7930	0
57	20231228	183400	216132890	7930	7930	7930	7930	0
58	20231228	183300	216132890	7930	7930	7930	7930	0
59	20231228	183200	216132890	7930	7930	7930	7930	0
60	20231228	183100	216132890	7930	7930	7930	7930	0
61	20231228	183000	216132890	7930	7930	7930	7930	0
62	20231228	182900	216132890	7930	7930	7930	7930	3025
63	20231228	182800	216132890	7930	7930	7930	7930	0
64	20231228	182700	216132890	7930	7930	7930	7930	0
65	20231228	182600	216132890	7930	7930	7930	7930	0
66	20231228	182500	216132890	7930	7930	7930	7930	0
67	20231228	182400	216132890	7930	7930	7930	7930	0
68	20231228	182300	216132890	7930	7930	7930	7930	0
69	20231228	182200	216132890	7930	7930	7930	7930	0
70	20231228	182100	216132890	7930	7930	7930	7930	0
71	20231228	182000	216132890	7930	7930	7930	7930	0
72	20231228	181900	216132890	7930	7930	7930	7930	0
73	20231228	181800	216132890	7930	7930	7930	7930	0
74	20231228	181700	216132890	7930	7930	7930	7930	0
75	20231228	181600	216132890	7930	7930	7930	7930	0
76	20231228	181500	216132890	7930	7930	7930	7930	0
77	20231228	181400	216132890	7930	7930	7930	7930	0
78	20231228	181300	216132890	7930	7930	7930	7930	0
79	20231228	181200	216132890	7930	7930	7930	7930	0
80	20231228	181100	216132890	7930	7930	7930	7930	0
81	20231228	181000	216132890	7930	7930	7930	7930	0
82	20231228	180900	216132890	7930	7930	7930	7930	0
83	20231228	180800	216132890	7930	7930	7930	7930	0
84	20231228	180700	216132890	7930	7930	7930	7930	0
85	20231228	180600	216132890	7930	7930	7930	7930	0
86	20231228	180500	216132890	7930	7930	7930	7930	0
87	20231228	180400	216132890	7930	7930	7930	7930	0
88	20231228	180300	216132890	7930	7930	7930	7930	0
89	20231228	180200	216132890	7930	7930	7930	7930	0
90	20231228	180100	216132890	7930	7930	7930	7930	0
91	20231228	180000	216132890	7930	7930	7930	7930	0
92	20231228	175900	216132890	7930	7930	7930	7930	3025
93	20231228	175800	216132890	7930	7930	7930	7930	0
94	20231228	175700	216132890	7930	7930	7930	7930	0
95	20231228	175600	216132890	7930	7930	7930	7930	0
96	20231228	175500	216132890	7930	7930	7930	7930	0
97	20231228	175400	216132890	7930	7930	7930	7930	0
98	20231228	175300	216132890	7930	7930	7930	7930	0
99	20231228	175200	216132890	7930	7930	7930	7930	0
100	20231228	175100	216132890	7930	7930	7930	7930	0
101	20231228	175000	216132890	7930	7930	7930	7930	0
102	20231228	174900	216132890	7930	7930	7930	7930	0
103	20231228	174800	216132890	7930	7930	7930	7930	0
104	20231228	174700	216132890	7930	7930	7930	7930	0
105	20231228	174600	216132890	7930	7930	7930	7930	0
106	20231228	174500	216132890	7930	7930	7930	7930	0
107	20231228	174400	216132890	7930	7930	7930	7930	0
108	20231228	174300	216132890	7930	7930	7930	7930	0
109	20231228	174200	216132890	7930	7930	7930	7930	0
110	20231228	174100	216132890	7930	7930	7930	7930	0
111	20231228	174000	216132890	7930	7930	7930	7930	0
112	20231228	173900	216132890	7930	7930	7930	7930	0
113	20231228	173800	216132890	7930	7930	7930	7930	0
114	20231228	173700	216132890	7930	7930	7930	7930	0
115	20231228	173600	216132890	7930	7930	7930	7930	0
116	20231228	173500	216132890	7930	7930	7930	7930	0
117	20231228	173400	216132890	7930	7930	7930	7930	0
118	20231228	173300	216132890	7930	7930	7930	7930	0
119	20231228	173200	216132890	7930	7930	7930	7930	0
120	20231228	173100	216132890	7930	7930	7930	7930	0
121	20231228	173000	216132890	7930	7930	7930	7930	0
122	20231228	172900	216132890	7930	7930	7930	7930	3025
123	20231228	172800	216132890	7930	7930	7930	7930	0
124	20231228	172700	216132890	7930	7930	7930	7930	0
125	20231228	172600	216132890	7930	7930	7930	7930	0
126	20231228	172500	216132890	7930	7930	7930	7930	0
127	20231228	172400	216132890	7930	7930	7930	7930	0
128	20231228	172300	216132890	7930	7930	7930	7930	0
129	20231228	172200	216132890	7930	7930	7930	7930	0
130	20231228	172100	216132890	7930	7930	7930	7930	0
131	20231228	172000	216132890	7930	7930	7930	7930	0
132	20231228	171900	216132890	7930	7930	7930	7930	0
133	20231228	171800	216132890	7930	7930	7930	7930	0
134	20231228	171700	216132890	7930	7930	7930	7930	0
135	20231228	171600	216132890	7930	7930	7930	7930	0
136	20231228	171500	216132890	7930	7930	7930	7930	0
137	20231228	171400	216132890	7930	7930	7930	7930	0
138	20231228	171300	216132890	7930	7930	7930	7930	0
139	20231228	171200	216132890	7930	7930	7930	7930	0
140	20231228	171100	216132890	7930	7930	7930	7930	0
141	20231228	171000	216132890	7930	7930	7930	7930	0
142	20231228	170900	216132890	7930	7930	7930	7930	0
143	20231228	170800	216132890	7930	7930	7930	7930	0
144	20231228	170700	216132890	7930	7930	7930	7930	0
145	20231228	170600	216132890	7930	7930	7930	7930	0
146	20231228	170500	216132890	7930	7930	7930	7930	0
147	20231228	170400	216132890	7930	7930	7930	7930	0
148	20231228	170300	216132890	7930	7930	7930	7930	0
149	20231228	170200	216132890	7930	7930	7930	7930	0
150	20231228	170100	216132890	7930	7930	7930	7930	0
151	20231228	170000	216132890	7930	7930	7930	7930	0
152	20231228	165900	216132890	7930	7930	7930	7930	3025
153	20231228	165800	216132890	7930	7930	7930	7930	0
154	20231228	165700	216132890	7930	7930	7930	7930	0
155	20231228	165600	216132890	7930	7930	7930	7930	0
156	20231228	165500	216132890	7930	7930	7930	7930	0
157	20231228	165400	216132890	7930	7930	7930	7930	0
158	20231228	165300	216132890	7930	7930	7930	7930	0
159	20231228	165200	216132890	7930	7930	7930	7930	0
160	20231228	165100	216132890	7930	7930	7930	7930	0
161	20231228	165000	216132890	7930	7930	7930	7930	0
162	20231228	164900	216132890	7930	7930	7930	7930	0
163	20231228	164800	216132890	7930	7930	7930	7930	0
164	20231228	164700	216132890	7930	7930	7930	7930	0
165	20231228	164600	216132890	7930	7930	7930	7930	0
166	20231228	164500	216132890	7930	7930	7930	7930	0
167	20231228	164400	216132890	7930	7930	7930	7930	0
168	20231228	164300	216132890	7930	7930	7930	7930	0
169	20231228	164200	216132890	7930	7930	7930	7930	0
170	20231228	164100	216132890	7930	7930	7930	7930	0
171	20231228	164000	216132890	7930	7930	7930	7930	0
172	20231228	163900	216132890	7930	7930	7930	7930	0
173	20231228	163800	216132890	7930	7930	7930	7930	0
174	20231228	163700	216132890	7930	7930	7930	7930	0
175	20231228	163600	216132890	7930	7930	7930	7930	0
176	20231228	163500	216132890	7930	7930	7930	7930	0
177	20231228	163400	216132890	7930	7930	7930	7930	0
178	20231228	163300	216132890	7930	7930	7930	7930	0
179	20231228	163200	216132890	7930	7930	7930	7930	0
180	20231228	163100	216132890	7930	7930	7930	7930	0
181	20231228	163000	216132890	7930	7930	7930	7930	0
182	20231228	162900	216132890	7930	7930	7930	7930	3025
183	20231228	162800	216132890	7930	7930	7930	7930	0
184	20231228	162700	216132890	7930	7930	7930	7930	0
185	20231228	162600	216132890	7930	7930	7930	7930	0
186	20231228	162500	216132890	7930	7930	7930	7930	0
187	20231228	162400	216132890	7930	7930	7930	7930	0
188	20231228	162300	216132890	7930	7930	7930	7930	0
189	20231228	162200	216132890	7930	7930	7930	7930	0
190	20231228	162100	216132890	7930	7930	7930	7930	0
191	20231228	162000	216132890	7930	7930	7930	7930	0
192	20231228	161900	216132890	7930	7930	7930	7930	0
193	20231228	161800	216132890	7930	7930	7930	7930	0
194	20231228	161700	216132890	7930	7930	7930	7930	0
195	20231228	161600	216132890	7930	7930	7930	7930	0
196	20231228	161500	216132890	7930	7930	7930	7930	0
197	20231228	161400	216132890	7930	7930	7930	7930	0
198	20231228	161300	216132890	7930	7930	7930	7930	0
199	20231228	161200	216132890	7930	7930	7930	7930	0
200	20231228	161100	216132890	7930	7930	7930	7930	0
201	20231228	161000	216132890	7930	7930	7930	7930	0
202	20231228	160900	216132890	7930	7930	7930	7930	0
203	20231228	160800	216132890	7930	7930	7930	7930	0
204	20231228	160700	216132890	7930	7930	7930	7930	0
205	20231228	160600	216132890	7930	7930	7930	7930	0
206	20231228	160500	216132890	7930	7930	7930	7930	0
207	20231228	160400	216132890	7930	7930	7930	7930	0
208	20231228	160300	216132890	7930	7930	7930	7930	0
209	20231228	160200	216132890	7930	7930	7930	7930	0
210	20231228	160100	216132890	7930	7930	7930	7930	0
211	20231228	160000	216132890	7930	7930	7930	7930	0
212	20231228	155900	216132890	7930	7930	7930	7930	3025
213	20231228	155800	216132890	7930	7930	7930	7930	0
214	20231228	155700	216132890	7930	7930	7930	7930	0
215	20231228	155600	216132890	7930	7930	7930	7930	0
216	20231228	155500	216132890	7930	7930	7930	7930	0
217	20231228	155400	216132890	7930	7930	7930	7930	0
218	20231228	155300	216132890	7930	7930	7930	7930	0
219	20231228	155200	216132890	7930	7930	7930	7930	0
220	20231228	155100	216132890	7930	7930	7930	7930	0
221	20231228	155000	216132890	7930	7930	7930	7930	0
222	20231228	154900	216132890	7930	7930	7930	7930	0
223	20231228	154800	216132890	7930	7930	7930	7930	0
224	20231228	154700	216132890	7930	7930	7930	7930	0
225	20231228	154600	216132890	7930	7930	7930	7930	0
226	20231228	154500	216132890	7930	7930	7930	7930	0
227	20231228	154400	216132890	7930	7930	7930	7930	0
228	20231228	154300	216132890	7930	7930	7930	7930	0
229	20231228	154200	216132890	7930	7930	7930	7930	0
230	20231228	154100	216132890	7930	7930	7930	7930	0
231	20231228	154000	216132890	7930	7930	7930	7930	0
232	20231228	153900	216132890	7930	7930	7930	7930	0
233	20231228	153800	216132890	7930	7930	7930	7930	0
234	20231228	153700	216132890	7930	7930	7930	7930	0
235	20231228	153600	216132890	7930	7930	7930	7930	0
236	20231228	153500	216132890	7930	7930	7930	7930	0
237	20231228	153400	216132890	7930	7930	7930	7930	0
238	20231228	153300	216132890	7930	7930	7930	7930	0
239	20231228	153200	216132890	7930	7930	7930	7930	0
240	20231228	153100	216132890	7930	7930	7930	7930	0
241	20231228	153000	216132890	7930	7930	7930	7930	3025
242	20231228	152900	192144640	7900	7900	7900	7900	0
243	20231228	152800	192144640	7900	7900	7900	7900	0
244	20231228	152700	192144640	7900	7900	7900	7900	0
245	20231228	152600	192144640	7900	7900	7900	7900	0
246	20231228	152500	192144640	7900	7900	7900	7900	0
247	20231228	152400	192144640	7900	7900	7900	7900	0
248	20231228	152300	192144640	7900	7900	7900	7900	0
249	20231228	152200	192144640	7900	7900	7900	7900	0
250	20231228	152100	192144640	7900	7900	7900	7900	0
251	20231228	152000	192144640	7900	7900	7900	7900	0
252	20231228	151900	192144640	7900	7870	7900	7870	6
253	20231228	151800	192097390	7900	7870	7900	7870	401
254	20231228	151700	188932120	7890	7870	7890	7870	25
255	20231228	151600	188735350	7870	7870	7870	7870	2
256	20231228	151500	188719610	7870	7870	7870	7870	14
257	20231228	151400	188609430	7870	7870	7870	7870	0
258	20231228	151300	188609430	7870	7870	7870	7870	17
259	20231228	151200	188475640	7870	7870	7870	7870	0
260	20231228	151100	188475640	7870	7870	7870	7870	0
261	20231228	151000	188475640	7870	7870	7870	7870	0
262	20231228	150900	188475640	7870	7870	7870	7870	6
263	20231228	150800	188428420	7900	7900	7900	7900	0
264	20231228	150700	188428420	7900	7900	7900	7900	0
265	20231228	150600	188428420	7900	7900	7900	7900	0
266	20231228	150500	188428420	7900	7900	7900	7900	0
267	20231228	150400	188428420	7900	7900	7900	7900	0
268	20231228	150300	188428420	7900	7900	7900	7900	0
269	20231228	150200	188428420	7900	7900	7900	7900	269
270	20231228	150100	186303320	7890	7890	7890	7890	0
271	20231228	150000	186303320	7890	7890	7890	7890	0
272	20231228	145900	186303320	7890	7890	7890	7890	0
273	20231228	145800	186303320	7890	7890	7890	7890	1
274	20231228	145700	186295430	7900	7900	7900	7900	0
275	20231228	145600	186295430	7900	7900	7900	7900	0
276	20231228	145500	186295430	7900	7890	7900	7890	1000
277	20231228	145400	178403250	7870	7870	7870	7870	0
278	20231228	145300	178403250	7870	7870	7870	7870	17
279	20231228	145200	178269460	7890	7870	7890	7870	3
280	20231228	145100	178245830	7890	7890	7890	7890	0
281	20231228	145000	178245830	7890	7890	7890	7890	0
282	20231228	144900	178245830	7890	7890	7890	7890	0
283	20231228	144800	178245830	7890	7890	7890	7890	0
284	20231228	144700	178245830	7890	7890	7890	7890	0
285	20231228	144600	178245830	7890	7890	7890	7890	4
286	20231228	144500	178214270	7890	7890	7890	7890	0
287	20231228	144400	178214270	7890	7870	7890	7850	1001
288	20231228	144300	170347900	7890	7890	7890	7890	21
289	20231228	144200	170182210	7890	7890	7890	7880	36
290	20231228	144100	169898310	7890	7890	7890	7890	21
291	20231228	144000	169732620	7890	7890	7890	7890	3
292	20231228	143900	169708950	7890	7890	7890	7890	1232
293	20231228	143800	159988470	7880	7880	7880	7880	0
294	20231228	143700	159988470	7880	7880	7880	7880	0
295	20231228	143600	159988470	7880	7880	7880	7880	0
296	20231228	143500	159988470	7880	7880	7880	7880	0
297	20231228	143400	159988470	7880	7880	7880	7880	9
298	20231228	143300	159917550	7890	7890	7890	7890	0
299	20231228	143200	159917550	7890	7890	7890	7890	0
300	20231228	143100	159917550	7890	7890	7890	7890	10
301	20231228	143000	159838650	7890	7880	7890	7880	1000
302	20231228	142900	151949270	7880	7880	7880	7880	0
303	20231228	142800	151949270	7880	7860	7880	7860	119
304	20231228	142700	151011930	7890	7890	7890	7890	0
305	20231228	142600	151011930	7890	7890	7890	7890	100
306	20231228	142500	150222930	7890	7890	7890	7890	0
307	20231228	142400	150222930	7890	7890	7890	7890	0
308	20231228	142300	150222930	7890	7890	7890	7890	0
309	20231228	142200	150222930	7890	7890	7890	7890	0
310	20231228	142100	150222930	7890	7890	7890	7890	0
311	20231228	142000	150222930	7890	7890	7890	7890	1
312	20231228	141900	150215040	7860	7860	7860	7860	0
313	20231228	141800	150215040	7860	7860	7860	7860	0
314	20231228	141700	150215040	7860	7860	7860	7860	118
315	20231228	141600	149287560	7870	7870	7870	7870	90
316	20231228	141500	148579260	7870	7870	7870	7870	0
317	20231228	141400	148579260	7870	7870	7870	7870	60
318	20231228	141300	148107060	7870	7870	7870	7870	0
319	20231228	141200	148107060	7870	7870	7870	7870	1
320	20231228	141100	148099190	7890	7890	7890	7890	0
321	20231228	141000	148099190	7890	7890	7890	7890	0
322	20231228	140900	148099190	7890	7880	7890	7880	34
323	20231228	140800	147831130	7880	7880	7880	7880	0
324	20231228	140700	147831130	7880	7880	7880	7880	0
325	20231228	140600	147831130	7880	7880	7880	7880	0
326	20231228	140500	147831130	7880	7880	7880	7880	0
327	20231228	140400	147831130	7880	7880	7880	7880	0
328	20231228	140300	147831130	7880	7880	7880	7880	0
329	20231228	140200	147831130	7880	7880	7880	7880	0
330	20231228	140100	147831130	7880	7880	7880	7880	0
331	20231228	140000	147831130	7880	7880	7880	7880	200
332	20231228	135900	146255130	7880	7880	7880	7880	0
333	20231228	135800	146255130	7880	7880	7890	7880	102
334	20231228	135700	145451360	7880	7880	7880	7880	772
335	20231228	135600	139368000	7870	7870	7870	7870	17
336	20231228	135500	139234210	7870	7870	7870	7870	0
337	20231228	135400	139234210	7870	7870	7870	7870	0
338	20231228	135300	139234210	7870	7870	7870	7870	0
339	20231228	135200	139234210	7870	7870	7870	7870	0
340	20231228	135100	139234210	7870	7870	7870	7870	0
341	20231228	135000	139234210	7870	7870	7870	7870	0
342	20231228	134900	139234210	7870	7870	7870	7870	0
343	20231228	134800	139234210	7870	7870	7870	7870	19
344	20231228	134700	139084680	7880	7880	7880	7880	0
345	20231228	134600	139084680	7880	7880	7880	7880	0
346	20231228	134500	139084680	7880	7880	7880	7880	0
347	20231228	134400	139084680	7880	7880	7880	7880	0
348	20231228	134300	139084680	7880	7880	7880	7880	0
349	20231228	134200	139084680	7880	7880	7880	7880	0
350	20231228	134100	139084680	7880	7880	7880	7880	0
351	20231228	134000	139084680	7880	7880	7880	7880	0
352	20231228	133900	139084680	7880	7880	7880	7880	0
353	20231228	133800	139084680	7880	7880	7880	7880	0
354	20231228	133700	139084680	7880	7880	7880	7880	0
355	20231228	133600	139084680	7880	7880	7880	7880	0
356	20231228	133500	139084680	7880	7880	7880	7880	0
357	20231228	133400	139084680	7880	7880	7880	7880	0
358	20231228	133300	139084680	7880	7880	7880	7880	0
359	20231228	133200	139084680	7880	7880	7880	7880	0
360	20231228	133100	139084680	7880	7880	7880	7880	0
361	20231228	133000	139084680	7880	7880	7880	7880	0
362	20231228	132900	139084680	7880	7880	7880	7880	0
363	20231228	132800	139084680	7880	7880	7880	7880	0
364	20231228	132700	139084680	7880	7880	7880	7880	0
365	20231228	132600	139084680	7880	7880	7880	7880	0
366	20231228	132500	139084680	7880	7880	7880	7880	1
367	20231228	132400	139076800	7890	7890	7890	7890	0
368	20231228	132300	139076800	7890	7890	7890	7890	0
369	20231228	132200	139076800	7890	7890	7890	7890	0
370	20231228	132100	139076800	7890	7890	7890	7890	0
371	20231228	132000	139076800	7890	7890	7890	7890	0
372	20231228	131900	139076800	7890	7890	7890	7890	0
373	20231228	131800	139076800	7890	7890	7890	7890	0
374	20231228	131700	139076800	7890	7890	7890	7890	0
375	20231228	131600	139076800	7890	7890	7890	7890	0
376	20231228	131500	139076800	7890	7880	7890	7880	1031
377	20231228	131400	130949350	7870	7870	7870	7870	200
378	20231228	131300	129375350	7870	7860	7870	7860	769
379	20231228	131200	123323950	7860	7860	7860	7860	1100
380	20231228	131100	114677950	7850	7860	7870	7850	1046
381	20231228	131000	106449750	7860	7860	7860	7860	0
382	20231228	130900	106449750	7860	7860	7860	7860	0
383	20231228	130800	106449750	7860	7860	7860	7860	0
384	20231228	130700	106449750	7860	7860	7860	7860	0
385	20231228	130600	106449750	7860	7860	7860	7860	0
386	20231228	130500	106449750	7860	7860	7860	7860	0
387	20231228	130400	106449750	7860	7860	7860	7860	0
388	20231228	130300	106449750	7860	7860	7860	7860	0
389	20231228	130200	106449750	7860	7860	7860	7860	0
390	20231228	130100	106449750	7860	7860	7860	7860	0
391	20231228	130000	106449750	7860	7860	7860	7860	555
392	20231228	125900	102087450	7860	7860	7860	7860	18
393	20231228	125800	101945970	7860	7860	7860	7860	0
394	20231228	125700	101945970	7860	7860	7860	7860	0
395	20231228	125600	101945970	7860	7860	7860	7860	0
396	20231228	125500	101945970	7860	7850	7860	7850	104
397	20231228	125400	101129560	7850	7860	7860	7850	233
398	20231228	125300	99299110	7860	7860	7860	7860	0
399	20231228	125200	99299110	7860	7860	7860	7860	0
400	20231228	125100	99299110	7860	7860	7860	7860	0
401	20231228	125000	99299110	7860	7860	7860	7860	0
402	20231228	124900	99299110	7860	7860	7860	7860	0
403	20231228	124800	99299110	7860	7860	7860	7860	0
404	20231228	124700	99299110	7860	7860	7860	7860	0
405	20231228	124600	99299110	7860	7860	7860	7860	5
406	20231228	124500	99259810	7860	7860	7860	7860	0
407	20231228	124400	99259810	7860	7860	7860	7860	0
408	20231228	124300	99259810	7860	7860	7860	7860	0
409	20231228	124200	99259810	7860	7860	7860	7860	28
410	20231228	124100	99039730	7860	7860	7860	7860	0
411	20231228	124000	99039730	7860	7850	7860	7850	124
412	20231228	123900	98065230	7860	7860	7860	7860	0
413	20231228	123800	98065230	7860	7860	7860	7860	0
414	20231228	123700	98065230	7860	7860	7860	7860	0
415	20231228	123600	98065230	7860	7860	7860	7860	0
416	20231228	123500	98065230	7860	7860	7860	7860	2
417	20231228	123400	98049510	7860	7860	7860	7860	1
418	20231228	123300	98041650	7860	7860	7860	7860	100
419	20231228	123200	97255650	7860	7860	7860	7860	1
420	20231228	123100	97247790	7860	7860	7860	7860	0
421	20231228	123000	97247790	7860	7860	7860	7860	0
422	20231228	122900	97247790	7860	7860	7860	7860	0
423	20231228	122800	97247790	7860	7860	7860	7860	0
424	20231228	122700	97247790	7860	7860	7860	7850	18
425	20231228	122600	97106350	7860	7860	7860	7860	99
426	20231228	122500	96328210	7860	7860	7860	7860	258
427	20231228	122400	94300330	7860	7860	7860	7860	200
428	20231228	122300	92728330	7860	7860	7860	7860	0
429	20231228	122200	92728330	7860	7860	7860	7860	0
430	20231228	122100	92728330	7860	7860	7860	7860	0
431	20231228	122000	92728330	7860	7860	7860	7860	0
432	20231228	121900	92728330	7860	7860	7860	7860	0
433	20231228	121800	92728330	7860	7860	7860	7860	0
434	20231228	121700	92728330	7860	7860	7860	7860	10
435	20231228	121600	92649730	7870	7870	7870	7870	0
436	20231228	121500	92649730	7870	7870	7870	7870	0
437	20231228	121400	92649730	7870	7870	7870	7870	0
438	20231228	121300	92649730	7870	7870	7870	7870	0
439	20231228	121200	92649730	7870	7870	7870	7870	0
440	20231228	121100	92649730	7870	7870	7870	7870	0
441	20231228	121000	92649730	7870	7870	7870	7870	0
442	20231228	120900	92649730	7870	7870	7870	7870	19
443	20231228	120800	92500200	7870	7870	7870	7870	0
444	20231228	120700	92500200	7870	7870	7870	7870	10
445	20231228	120600	92421500	7870	7870	7870	7870	3
446	20231228	120500	92397890	7870	7870	7870	7870	10
447	20231228	120400	92319190	7860	7860	7860	7860	0
448	20231228	120300	92319190	7860	7860	7860	7860	0
449	20231228	120200	92319190	7860	7860	7860	7860	15
450	20231228	120100	92201290	7870	7870	7870	7870	0
451	20231228	120000	92201290	7870	7870	7870	7870	0
452	20231228	115900	92201290	7870	7870	7870	7870	0
453	20231228	115800	92201290	7870	7870	7870	7870	0
454	20231228	115700	92201290	7870	7870	7870	7870	0
455	20231228	115600	92201290	7870	7870	7870	7870	0
456	20231228	115500	92201290	7870	7870	7870	7870	0
457	20231228	115400	92201290	7870	7870	7870	7870	0
458	20231228	115300	92201290	7870	7870	7870	7870	0
459	20231228	115200	92201290	7870	7870	7870	7870	3
460	20231228	115100	92177680	7870	7870	7870	7870	0
461	20231228	115000	92177680	7870	7870	7870	7870	0
462	20231228	114900	92177680	7870	7870	7870	7870	0
463	20231228	114800	92177680	7870	7870	7870	7870	0
464	20231228	114700	92177680	7870	7870	7870	7870	0
465	20231228	114600	92177680	7870	7870	7870	7870	33
466	20231228	114500	91917970	7870	7870	7870	7870	0
467	20231228	114400	91917970	7870	7870	7870	7870	0
468	20231228	114300	91917970	7870	7870	7870	7870	30
469	20231228	114200	91681870	7870	7870	7870	7870	0
470	20231228	114100	91681870	7870	7870	7870	7870	0
471	20231228	114000	91681870	7870	7870	7870	7870	0
472	20231228	113900	91681870	7870	7870	7870	7870	8
473	20231228	113800	91618910	7870	7870	7870	7870	107
474	20231228	113700	90776820	7860	7860	7860	7860	0
475	20231228	113600	90776820	7860	7860	7860	7860	0
476	20231228	113500	90776820	7860	7860	7860	7860	0
477	20231228	113400	90776820	7860	7860	7860	7860	0
478	20231228	113300	90776820	7860	7860	7860	7860	0
479	20231228	113200	90776820	7860	7860	7860	7860	0
480	20231228	113100	90776820	7860	7870	7870	7860	133
481	20231228	113000	89730160	7870	7870	7870	7870	117
482	20231228	112900	88809370	7870	7870	7870	7870	0
483	20231228	112800	88809370	7870	7870	7870	7870	4
484	20231228	112700	88777890	7870	7870	7870	7870	0
485	20231228	112600	88777890	7870	7870	7870	7870	13
486	20231228	112500	88675580	7870	7870	7870	7870	5
487	20231228	112400	88636230	7880	7880	7880	7880	0
488	20231228	112300	88636230	7880	7880	7880	7880	0
489	20231228	112200	88636230	7880	7880	7880	7880	0
490	20231228	112100	88636230	7880	7880	7880	7880	0
491	20231228	112000	88636230	7880	7880	7880	7880	10
492	20231228	111900	88557430	7880	7880	7880	7880	0
493	20231228	111800	88557430	7880	7880	7880	7880	5
494	20231228	111700	88518030	7860	7860	7860	7860	0
495	20231228	111600	88518030	7860	7860	7860	7860	0
496	20231228	111500	88518030	7860	7870	7870	7860	100
497	20231228	111400	87732020	7860	7860	7860	7860	0
498	20231228	111300	87732020	7860	7870	7870	7860	119
499	20231228	111200	86795680	7860	7860	7860	7860	0
500	20231228	111100	86795680	7860	7860	7860	7860	0
501	20231228	111000	86795680	7860	7860	7860	7860	0
502	20231228	110900	86795680	7860	7860	7860	7860	0
503	20231228	110800	86795680	7860	7860	7860	7860	0
504	20231228	110700	86795680	7860	7860	7860	7860	0
505	20231228	110600	86795680	7860	7860	7860	7860	0
506	20231228	110500	86795680	7860	7860	7860	7860	0
507	20231228	110400	86795680	7860	7860	7860	7860	0
508	20231228	110300	86795680	7860	7860	7860	7860	0
509	20231228	110200	86795680	7860	7860	7860	7860	1
510	20231228	110100	86787820	7860	7860	7860	7860	0
511	20231228	110000	86787820	7860	7860	7860	7860	0
512	20231228	105900	86787820	7860	7860	7860	7860	0
513	20231228	105800	86787820	7860	7860	7860	7860	0
514	20231228	105700	86787820	7860	7860	7860	7860	0
515	20231228	105600	86787820	7860	7860	7860	7860	0
516	20231228	105500	86787820	7860	7860	7860	7860	0
517	20231228	105400	86787820	7860	7860	7860	7860	0
518	20231228	105300	86787820	7860	7860	7860	7860	0
519	20231228	105200	86787820	7860	7860	7860	7860	60
520	20231228	105100	86316220	7860	7860	7860	7860	60
521	20231228	105000	85844620	7860	7860	7860	7860	14
522	20231228	104900	85734580	7860	7860	7860	7860	1
523	20231228	104800	85726720	7860	7860	7860	7860	15
524	20231228	104700	85608820	7870	7870	7870	7870	333
525	20231228	104600	82988110	7880	7880	7880	7880	0
526	20231228	104500	82988110	7880	7880	7880	7880	0
527	20231228	104400	82988110	7880	7880	7880	7880	15
528	20231228	104300	82869910	7870	7870	7870	7870	1
529	20231228	104200	82862040	7880	7880	7880	7880	0
530	20231228	104100	82862040	7880	7870	7880	7870	56
531	20231228	104000	82420780	7880	7880	7880	7880	0
532	20231228	103900	82420780	7880	7880	7880	7880	34
533	20231228	103800	82152860	7890	7890	7890	7890	0
534	20231228	103700	82152860	7890	7890	7890	7890	1
535	20231228	103600	82144970	7880	7880	7880	7880	0
536	20231228	103500	82144970	7880	7880	7880	7880	0
537	20231228	103400	82144970	7880	7880	7880	7880	0
538	20231228	103300	82144970	7880	7880	7880	7880	0
539	20231228	103200	82144970	7880	7880	7880	7880	0
540	20231228	103100	82144970	7880	7880	7880	7880	0
541	20231228	103000	82144970	7880	7880	7880	7880	0
542	20231228	102900	82144970	7880	7880	7880	7880	1
543	20231228	102800	82137090	7890	7890	7890	7890	0
544	20231228	102700	82137090	7890	7890	7890	7890	0
545	20231228	102600	82137090	7890	7890	7890	7890	0
546	20231228	102500	82137090	7890	7890	7890	7890	15
547	20231228	102400	82018740	7890	7890	7890	7890	0
548	20231228	102300	82018740	7890	7890	7890	7890	0
549	20231228	102200	82018740	7890	7890	7890	7890	0
550	20231228	102100	82018740	7890	7890	7890	7890	0
551	20231228	102000	82018740	7890	7880	7890	7880	100
552	20231228	101900	81230210	7880	7880	7880	7880	70
553	20231228	101800	80678610	7880	7880	7880	7880	0
554	20231228	101700	80678610	7880	7880	7880	7880	195
555	20231228	101600	79142010	7880	7880	7880	7880	0
556	20231228	101500	79142010	7880	7880	7880	7880	5
557	20231228	101400	79102610	7880	7880	7880	7880	2
558	20231228	101300	79086850	7870	7870	7870	7870	50
559	20231228	101200	78693350	7870	7880	7880	7870	29
560	20231228	101100	78465020	7880	7880	7880	7880	0
561	20231228	101000	78465020	7880	7880	7880	7880	0
562	20231228	100900	78465020	7880	7880	7880	7880	90
563	20231228	100800	77755820	7880	7880	7880	7880	1
564	20231228	100700	77747940	7880	7880	7880	7880	46
565	20231228	100600	77385460	7880	7880	7880	7880	7
566	20231228	100500	77330300	7890	7890	7890	7890	3
567	20231228	100400	77306630	7880	7880	7880	7880	1
568	20231228	100300	77298750	7890	7890	7890	7890	0
569	20231228	100200	77298750	7890	7890	7890	7890	0
570	20231228	100100	77298750	7890	7890	7890	7890	0
571	20231228	100000	77298750	7890	7890	7890	7890	0
572	20231228	095900	77298750	7890	7890	7890	7890	0
573	20231228	095800	77298750	7890	7890	7890	7890	64
574	20231228	095700	76793790	7880	7880	7880	7880	0
575	20231228	095600	76793790	7880	7890	7890	7880	4
576	20231228	095500	76762260	7880	7880	7880	7880	0
577	20231228	095400	76762260	7880	7880	7880	7880	0
578	20231228	095300	76762260	7880	7880	7880	7880	0
579	20231228	095200	76762260	7880	7880	7880	7880	270
580	20231228	095100	74634660	7880	7880	7880	7880	100
581	20231228	095000	73846660	7880	7880	7880	7880	0
582	20231228	094900	73846660	7880	7880	7880	7880	0
583	20231228	094800	73846660	7880	7880	7880	7880	13
584	20231228	094700	73744220	7880	7880	7880	7880	771
585	20231228	094600	67668740	7890	7890	7890	7890	0
586	20231228	094500	67668740	7890	7890	7890	7890	0
587	20231228	094400	67668740	7890	7890	7890	7890	0
588	20231228	094300	67668740	7890	7890	7890	7890	5
589	20231228	094200	67629290	7890	7890	7890	7890	0
590	20231228	094100	67629290	7890	7890	7890	7890	0
591	20231228	094000	67629290	7890	7890	7890	7890	55
592	20231228	093900	67195340	7880	7880	7880	7880	0
593	20231228	093800	67195340	7880	7880	7880	7880	0
594	20231228	093700	67195340	7880	7890	7890	7880	178
595	20231228	093600	65792110	7880	7880	7880	7880	1250
596	20231228	093500	55942110	7890	7890	7890	7890	10
597	20231228	093400	55863210	7890	7890	7890	7890	20
598	20231228	093300	55705410	7880	7880	7880	7880	0
599	20231228	093200	55705410	7880	7880	7880	7880	576
600	20231228	093100	51166530	7880	7880	7880	7880	4
601	20231228	093000	51135010	7880	7890	7890	7880	73
602	20231228	092900	50559060	7890	7890	7890	7890	682
603	20231228	092800	45178080	7880	7890	7890	7880	206
604	20231228	092700	43552750	7880	7880	7880	7880	0
605	20231228	092600	43552750	7880	7880	7880	7880	0
606	20231228	092500	43552750	7880	7880	7880	7880	22
607	20231228	092400	43379390	7880	7880	7880	7880	17
608	20231228	092300	43245430	7880	7880	7880	7880	266
609	20231228	092200	41149350	7890	7890	7890	7890	1
610	20231228	092100	41141460	7880	7880	7880	7880	2
611	20231228	092000	41125700	7890	7890	7890	7890	2
612	20231228	091900	41109920	7890	7890	7890	7890	5
613	20231228	091800	41070470	7880	7880	7880	7880	0
614	20231228	091700	41070470	7880	7880	7880	7880	5
615	20231228	091600	41031070	7880	7890	7890	7880	510
616	20231228	091500	37010260	7890	7890	7890	7890	163
617	20231228	091400	35724190	7890	7890	7890	7890	11
618	20231228	091300	35637400	7880	7880	7880	7880	150
619	20231228	091200	34455400	7890	7890	7890	7890	0
620	20231228	091100	34455400	7890	7880	7890	7880	65
621	20231228	091000	33943010	7880	7880	7880	7880	14
622	20231228	090900	33832690	7880	7890	7890	7880	467
623	20231228	090800	30150510	7900	7900	7900	7900	16
624	20231228	090700	30024110	7900	7900	7900	7890	32
625	20231228	090600	29771360	7900	7900	7900	7880	205
626	20231228	090500	28151960	7900	7900	7900	7900	61
627	20231228	090400	27670060	7900	7880	7900	7880	132
628	20231228	090300	26627320	7900	7890	7910	7850	589
629	20231228	090200	21976650	7890	7890	7890	7890	0
630	20231228	090100	21976650	7890	7900	7900	7860	449
631	20231228	090000	18440900	7890	7890	7900	7890	2336