KissMeData/032850/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	191500	497015750	5870	5870	5870	5870	862
3	20231228	191400	497015750	5870	5870	5870	5870	0
4	20231228	191300	497015750	5870	5870	5870	5870	0
5	20231228	191200	497015750	5870	5870	5870	5870	0
6	20231228	191100	497015750	5870	5870	5870	5870	0
7	20231228	191000	497015750	5870	5870	5870	5870	0
8	20231228	190900	497015750	5870	5870	5870	5870	0
9	20231228	190800	497015750	5870	5870	5870	5870	0
10	20231228	190700	497015750	5870	5870	5870	5870	0
11	20231228	190600	497015750	5870	5870	5870	5870	0
12	20231228	190500	497015750	5870	5870	5870	5870	0
13	20231228	190400	497015750	5870	5870	5870	5870	0
14	20231228	190300	497015750	5870	5870	5870	5870	0
15	20231228	190200	497015750	5870	5870	5870	5870	0
16	20231228	190100	497015750	5870	5870	5870	5870	0
17	20231228	190000	497015750	5870	5870	5870	5870	0
18	20231228	185900	497015750	5870	5870	5870	5870	0
19	20231228	185800	497015750	5870	5870	5870	5870	0
20	20231228	185700	497015750	5870	5870	5870	5870	0
21	20231228	185600	497015750	5870	5870	5870	5870	0
22	20231228	185500	497015750	5870	5870	5870	5870	0
23	20231228	185400	497015750	5870	5870	5870	5870	0
24	20231228	185300	497015750	5870	5870	5870	5870	0
25	20231228	185200	497015750	5870	5870	5870	5870	0
26	20231228	185100	497015750	5870	5870	5870	5870	0
27	20231228	185000	497015750	5870	5870	5870	5870	0
28	20231228	184900	497015750	5870	5870	5870	5870	0
29	20231228	184800	497015750	5870	5870	5870	5870	0
30	20231228	184700	497015750	5870	5870	5870	5870	0
31	20231228	184600	497015750	5870	5870	5870	5870	0
32	20231228	184500	497015750	5870	5870	5870	5870	862
33	20231228	184400	497015750	5870	5870	5870	5870	0
34	20231228	184300	497015750	5870	5870	5870	5870	0
35	20231228	184200	497015750	5870	5870	5870	5870	0
36	20231228	184100	497015750	5870	5870	5870	5870	0
37	20231228	184000	497015750	5870	5870	5870	5870	0
38	20231228	183900	497015750	5870	5870	5870	5870	0
39	20231228	183800	497015750	5870	5870	5870	5870	0
40	20231228	183700	497015750	5870	5870	5870	5870	0
41	20231228	183600	497015750	5870	5870	5870	5870	0
42	20231228	183500	497015750	5870	5870	5870	5870	0
43	20231228	183400	497015750	5870	5870	5870	5870	0
44	20231228	183300	497015750	5870	5870	5870	5870	0
45	20231228	183200	497015750	5870	5870	5870	5870	0
46	20231228	183100	497015750	5870	5870	5870	5870	0
47	20231228	183000	497015750	5870	5870	5870	5870	0
48	20231228	182900	497015750	5870	5870	5870	5870	0
49	20231228	182800	497015750	5870	5870	5870	5870	0
50	20231228	182700	497015750	5870	5870	5870	5870	0
51	20231228	182600	497015750	5870	5870	5870	5870	0
52	20231228	182500	497015750	5870	5870	5870	5870	0
53	20231228	182400	497015750	5870	5870	5870	5870	0
54	20231228	182300	497015750	5870	5870	5870	5870	0
55	20231228	182200	497015750	5870	5870	5870	5870	0
56	20231228	182100	497015750	5870	5870	5870	5870	0
57	20231228	182000	497015750	5870	5870	5870	5870	0
58	20231228	181900	497015750	5870	5870	5870	5870	0
59	20231228	181800	497015750	5870	5870	5870	5870	0
60	20231228	181700	497015750	5870	5870	5870	5870	0
61	20231228	181600	497015750	5870	5870	5870	5870	0
62	20231228	181500	497015750	5870	5870	5870	5870	862
63	20231228	181400	497015750	5870	5870	5870	5870	0
64	20231228	181300	497015750	5870	5870	5870	5870	0
65	20231228	181200	497015750	5870	5870	5870	5870	0
66	20231228	181100	497015750	5870	5870	5870	5870	0
67	20231228	181000	497015750	5870	5870	5870	5870	0
68	20231228	180900	497015750	5870	5870	5870	5870	0
69	20231228	180800	497015750	5870	5870	5870	5870	0
70	20231228	180700	497015750	5870	5870	5870	5870	0
71	20231228	180600	497015750	5870	5870	5870	5870	0
72	20231228	180500	497015750	5870	5870	5870	5870	0
73	20231228	180400	497015750	5870	5870	5870	5870	0
74	20231228	180300	497015750	5870	5870	5870	5870	0
75	20231228	180200	497015750	5870	5870	5870	5870	0
76	20231228	180100	497015750	5870	5870	5870	5870	0
77	20231228	180000	497015750	5870	5870	5870	5870	0
78	20231228	175900	497015750	5870	5870	5870	5870	0
79	20231228	175800	497015750	5870	5870	5870	5870	0
80	20231228	175700	497015750	5870	5870	5870	5870	0
81	20231228	175600	497015750	5870	5870	5870	5870	0
82	20231228	175500	497015750	5870	5870	5870	5870	0
83	20231228	175400	497015750	5870	5870	5870	5870	0
84	20231228	175300	497015750	5870	5870	5870	5870	0
85	20231228	175200	497015750	5870	5870	5870	5870	0
86	20231228	175100	497015750	5870	5870	5870	5870	0
87	20231228	175000	497015750	5870	5870	5870	5870	0
88	20231228	174900	497015750	5870	5870	5870	5870	0
89	20231228	174800	497015750	5870	5870	5870	5870	0
90	20231228	174700	497015750	5870	5870	5870	5870	0
91	20231228	174600	497015750	5870	5870	5870	5870	0
92	20231228	174500	497015750	5870	5870	5870	5870	862
93	20231228	174400	497015750	5870	5870	5870	5870	0
94	20231228	174300	497015750	5870	5870	5870	5870	0
95	20231228	174200	497015750	5870	5870	5870	5870	0
96	20231228	174100	497015750	5870	5870	5870	5870	0
97	20231228	174000	497015750	5870	5870	5870	5870	0
98	20231228	173900	497015750	5870	5870	5870	5870	0
99	20231228	173800	497015750	5870	5870	5870	5870	0
100	20231228	173700	497015750	5870	5870	5870	5870	0
101	20231228	173600	497015750	5870	5870	5870	5870	0
102	20231228	173500	497015750	5870	5870	5870	5870	0
103	20231228	173400	497015750	5870	5870	5870	5870	0
104	20231228	173300	497015750	5870	5870	5870	5870	0
105	20231228	173200	497015750	5870	5870	5870	5870	0
106	20231228	173100	497015750	5870	5870	5870	5870	0
107	20231228	173000	497015750	5870	5870	5870	5870	0
108	20231228	172900	497015750	5870	5870	5870	5870	0
109	20231228	172800	497015750	5870	5870	5870	5870	0
110	20231228	172700	497015750	5870	5870	5870	5870	0
111	20231228	172600	497015750	5870	5870	5870	5870	0
112	20231228	172500	497015750	5870	5870	5870	5870	0
113	20231228	172400	497015750	5870	5870	5870	5870	0
114	20231228	172300	497015750	5870	5870	5870	5870	0
115	20231228	172200	497015750	5870	5870	5870	5870	0
116	20231228	172100	497015750	5870	5870	5870	5870	0
117	20231228	172000	497015750	5870	5870	5870	5870	0
118	20231228	171900	497015750	5870	5870	5870	5870	0
119	20231228	171800	497015750	5870	5870	5870	5870	0
120	20231228	171700	497015750	5870	5870	5870	5870	0
121	20231228	171600	497015750	5870	5870	5870	5870	0
122	20231228	171500	497015750	5870	5870	5870	5870	862
123	20231228	171400	497015750	5870	5870	5870	5870	0
124	20231228	171300	497015750	5870	5870	5870	5870	0
125	20231228	171200	497015750	5870	5870	5870	5870	0
126	20231228	171100	497015750	5870	5870	5870	5870	0
127	20231228	171000	497015750	5870	5870	5870	5870	0
128	20231228	170900	497015750	5870	5870	5870	5870	0
129	20231228	170800	497015750	5870	5870	5870	5870	0
130	20231228	170700	497015750	5870	5870	5870	5870	0
131	20231228	170600	497015750	5870	5870	5870	5870	0
132	20231228	170500	497015750	5870	5870	5870	5870	0
133	20231228	170400	497015750	5870	5870	5870	5870	0
134	20231228	170300	497015750	5870	5870	5870	5870	0
135	20231228	170200	497015750	5870	5870	5870	5870	0
136	20231228	170100	497015750	5870	5870	5870	5870	0
137	20231228	170000	497015750	5870	5870	5870	5870	0
138	20231228	165900	497015750	5870	5870	5870	5870	0
139	20231228	165800	497015750	5870	5870	5870	5870	0
140	20231228	165700	497015750	5870	5870	5870	5870	0
141	20231228	165600	497015750	5870	5870	5870	5870	0
142	20231228	165500	497015750	5870	5870	5870	5870	0
143	20231228	165400	497015750	5870	5870	5870	5870	0
144	20231228	165300	497015750	5870	5870	5870	5870	0
145	20231228	165200	497015750	5870	5870	5870	5870	0
146	20231228	165100	497015750	5870	5870	5870	5870	0
147	20231228	165000	497015750	5870	5870	5870	5870	0
148	20231228	164900	497015750	5870	5870	5870	5870	0
149	20231228	164800	497015750	5870	5870	5870	5870	0
150	20231228	164700	497015750	5870	5870	5870	5870	0
151	20231228	164600	497015750	5870	5870	5870	5870	0
152	20231228	164500	497015750	5870	5870	5870	5870	862
153	20231228	164400	497015750	5870	5870	5870	5870	0
154	20231228	164300	497015750	5870	5870	5870	5870	0
155	20231228	164200	497015750	5870	5870	5870	5870	0
156	20231228	164100	497015750	5870	5870	5870	5870	0
157	20231228	164000	497015750	5870	5870	5870	5870	0
158	20231228	163900	497015750	5870	5870	5870	5870	0
159	20231228	163800	497015750	5870	5870	5870	5870	0
160	20231228	163700	497015750	5870	5870	5870	5870	0
161	20231228	163600	497015750	5870	5870	5870	5870	0
162	20231228	163500	497015750	5870	5870	5870	5870	0
163	20231228	163400	497015750	5870	5870	5870	5870	0
164	20231228	163300	497015750	5870	5870	5870	5870	0
165	20231228	163200	497015750	5870	5870	5870	5870	0
166	20231228	163100	497015750	5870	5870	5870	5870	0
167	20231228	163000	497015750	5870	5870	5870	5870	0
168	20231228	162900	497015750	5870	5870	5870	5870	0
169	20231228	162800	497015750	5870	5870	5870	5870	0
170	20231228	162700	497015750	5870	5870	5870	5870	0
171	20231228	162600	497015750	5870	5870	5870	5870	0
172	20231228	162500	497015750	5870	5870	5870	5870	0
173	20231228	162400	497015750	5870	5870	5870	5870	0
174	20231228	162300	497015750	5870	5870	5870	5870	0
175	20231228	162200	497015750	5870	5870	5870	5870	0
176	20231228	162100	497015750	5870	5870	5870	5870	0
177	20231228	162000	497015750	5870	5870	5870	5870	0
178	20231228	161900	497015750	5870	5870	5870	5870	0
179	20231228	161800	497015750	5870	5870	5870	5870	0
180	20231228	161700	497015750	5870	5870	5870	5870	0
181	20231228	161600	497015750	5870	5870	5870	5870	0
182	20231228	161500	497015750	5870	5870	5870	5870	862
183	20231228	161400	497015750	5870	5870	5870	5870	0
184	20231228	161300	497015750	5870	5870	5870	5870	0
185	20231228	161200	497015750	5870	5870	5870	5870	0
186	20231228	161100	497015750	5870	5870	5870	5870	0
187	20231228	161000	497015750	5870	5870	5870	5870	0
188	20231228	160900	497015750	5870	5870	5870	5870	0
189	20231228	160800	497015750	5870	5870	5870	5870	0
190	20231228	160700	497015750	5870	5870	5870	5870	0
191	20231228	160600	497015750	5870	5870	5870	5870	0
192	20231228	160500	497015750	5870	5870	5870	5870	0
193	20231228	160400	497015750	5870	5870	5870	5870	0
194	20231228	160300	497015750	5870	5870	5870	5870	0
195	20231228	160200	497015750	5870	5870	5870	5870	0
196	20231228	160100	497015750	5870	5870	5870	5870	0
197	20231228	160000	497015750	5870	5870	5870	5870	0
198	20231228	155900	497015750	5870	5870	5870	5870	0
199	20231228	155800	497015750	5870	5870	5870	5870	0
200	20231228	155700	497015750	5870	5870	5870	5870	0
201	20231228	155600	497015750	5870	5870	5870	5870	0
202	20231228	155500	497015750	5870	5870	5870	5870	0
203	20231228	155400	497015750	5870	5870	5870	5870	0
204	20231228	155300	497015750	5870	5870	5870	5870	0
205	20231228	155200	497015750	5870	5870	5870	5870	0
206	20231228	155100	497015750	5870	5870	5870	5870	0
207	20231228	155000	497015750	5870	5870	5870	5870	0
208	20231228	154900	497015750	5870	5870	5870	5870	0
209	20231228	154800	497015750	5870	5870	5870	5870	0
210	20231228	154700	497015750	5870	5870	5870	5870	0
211	20231228	154600	497015750	5870	5870	5870	5870	0
212	20231228	154500	497015750	5870	5870	5870	5870	862
213	20231228	154400	497015750	5870	5870	5870	5870	0
214	20231228	154300	497015750	5870	5870	5870	5870	0
215	20231228	154200	497015750	5870	5870	5870	5870	0
216	20231228	154100	497015750	5870	5870	5870	5870	0
217	20231228	154000	497015750	5870	5870	5870	5870	0
218	20231228	153900	497015750	5870	5870	5870	5870	0
219	20231228	153800	497015750	5870	5870	5870	5870	0
220	20231228	153700	497015750	5870	5870	5870	5870	0
221	20231228	153600	497015750	5870	5870	5870	5870	0
222	20231228	153500	497015750	5870	5870	5870	5870	0
223	20231228	153400	497015750	5870	5870	5870	5870	0
224	20231228	153300	497015750	5870	5870	5870	5870	0
225	20231228	153200	497015750	5870	5870	5870	5870	0
226	20231228	153100	497015750	5870	5870	5870	5870	0
227	20231228	153000	497015750	5870	5870	5870	5870	862
228	20231228	152900	491955810	5880	5880	5880	5880	0
229	20231228	152800	491955810	5880	5880	5880	5880	0
230	20231228	152700	491955810	5880	5880	5880	5880	0
231	20231228	152600	491955810	5880	5880	5880	5880	0
232	20231228	152500	491955810	5880	5880	5880	5880	0
233	20231228	152400	491955810	5880	5880	5880	5880	0
234	20231228	152300	491955810	5880	5880	5880	5880	0
235	20231228	152200	491955810	5880	5880	5880	5880	0
236	20231228	152100	491955810	5880	5880	5880	5880	0
237	20231228	152000	491955810	5880	5880	5880	5880	0
238	20231228	151900	491955810	5880	5880	5880	5880	20
239	20231228	151800	491838210	5880	5870	5880	5870	558
240	20231228	151700	488562730	5880	5880	5880	5880	0
241	20231228	151600	488562730	5880	5880	5880	5850	703
242	20231228	151500	484429120	5880	5870	5880	5870	602
243	20231228	151400	480895350	5880	5880	5880	5880	0
244	20231228	151300	480895350	5880	5870	5880	5850	802
245	20231228	151200	476201670	5880	5880	5880	5880	0
246	20231228	151100	476201670	5880	5880	5880	5880	165
247	20231228	151000	475231470	5880	5870	5880	5870	201
248	20231228	150900	474051590	5870	5880	5880	5870	30
249	20231228	150800	473875480	5870	5870	5870	5870	100
250	20231228	150700	473288480	5880	5880	5880	5880	0
251	20231228	150600	473288480	5880	5880	5880	5880	0
252	20231228	150500	473288480	5880	5880	5880	5880	1
253	20231228	150400	473282600	5880	5880	5880	5880	0
254	20231228	150300	473282600	5880	5880	5880	5880	4
255	20231228	150200	473259080	5880	5880	5880	5880	0
256	20231228	150100	473259080	5880	5870	5880	5870	144
257	20231228	150000	472413790	5880	5880	5880	5880	1
258	20231228	145900	472407910	5870	5870	5870	5870	35
259	20231228	145800	472202460	5880	5880	5880	5880	1
260	20231228	145700	472196580	5880	5880	5880	5880	0
261	20231228	145600	472196580	5880	5880	5880	5880	824
262	20231228	145500	467351460	5880	5880	5880	5880	27
263	20231228	145400	467192700	5880	5880	5880	5880	30
264	20231228	145300	467016300	5880	5880	5880	5880	108
265	20231228	145200	466381260	5890	5880	5890	5870	143
266	20231228	145100	465541580	5890	5890	5890	5890	0
267	20231228	145000	465541580	5890	5890	5890	5880	383
268	20231228	144900	463289520	5880	5870	5880	5870	2821
269	20231228	144800	446727240	5870	5870	5870	5870	0
270	20231228	144700	446727240	5870	5870	5870	5870	0
271	20231228	144600	446727240	5870	5870	5870	5860	509
272	20231228	144500	443744460	5860	5860	5860	5860	1895
273	20231228	144400	432639760	5860	5860	5860	5860	0
274	20231228	144300	432639760	5860	5860	5860	5860	0
275	20231228	144200	432639760	5860	5860	5860	5860	0
276	20231228	144100	432639760	5860	5860	5860	5860	0
277	20231228	144000	432639760	5860	5850	5860	5840	119
278	20231228	143900	431944530	5840	5840	5840	5840	600
279	20231228	143800	428440530	5850	5840	5850	5840	63
280	20231228	143700	428072600	5850	5850	5850	5850	0
281	20231228	143600	428072600	5850	5850	5850	5850	8
282	20231228	143500	428025800	5850	5850	5850	5850	2
283	20231228	143400	428014100	5840	5850	5850	5840	1203
284	20231228	143300	420978550	5850	5850	5850	5850	71
285	20231228	143200	420563200	5850	5850	5850	5850	35
286	20231228	143100	420358450	5860	5860	5860	5860	1
287	20231228	143000	420352590	5850	5850	5850	5850	0
288	20231228	142900	420352590	5850	5850	5850	5850	50
289	20231228	142800	420060090	5850	5850	5850	5850	100
290	20231228	142700	419475090	5860	5860	5860	5860	0
291	20231228	142600	419475090	5860	5860	5860	5860	1
292	20231228	142500	419469230	5850	5860	5860	5850	1155
293	20231228	142400	412712380	5860	5860	5860	5860	29
294	20231228	142300	412542440	5860	5860	5860	5860	200
295	20231228	142200	411370440	5860	5860	5860	5860	286
296	20231228	142100	409694480	5860	5860	5860	5860	64
297	20231228	142000	409319440	5850	5850	5850	5850	0
298	20231228	141900	409319440	5850	5850	5850	5850	194
299	20231228	141800	408184540	5860	5860	5860	5860	2
300	20231228	141700	408172820	5860	5860	5860	5860	0
301	20231228	141600	408172820	5860	5860	5860	5860	10
302	20231228	141500	408114220	5860	5850	5860	5850	190
303	20231228	141400	407002700	5850	5850	5850	5850	592
304	20231228	141300	403539500	5850	5850	5850	5850	209
305	20231228	141200	402316850	5850	5850	5850	5850	5
306	20231228	141100	402287600	5850	5840	5850	5840	136
307	20231228	141000	401493310	5850	5850	5850	5850	1
308	20231228	140900	401487460	5860	5860	5860	5860	0
309	20231228	140800	401487460	5860	5860	5860	5860	1
310	20231228	140700	401481600	5860	5860	5860	5860	0
311	20231228	140600	401481600	5860	5850	5860	5850	500
312	20231228	140500	398552570	5860	5860	5860	5860	0
313	20231228	140400	398552570	5860	5860	5860	5860	0
314	20231228	140300	398552570	5860	5860	5860	5860	1
315	20231228	140200	398546710	5840	5840	5840	5840	0
316	20231228	140100	398546710	5840	5860	5860	5840	7
317	20231228	140000	398505790	5860	5860	5860	5860	0
318	20231228	135900	398505790	5860	5850	5860	5850	11
319	20231228	135800	398441430	5860	5860	5860	5860	0
320	20231228	135700	398441430	5860	5860	5860	5860	2
321	20231228	135600	398429710	5850	5850	5850	5850	20
322	20231228	135500	398312710	5860	5860	5860	5860	0
323	20231228	135400	398312710	5860	5840	5860	5840	9
324	20231228	135300	398260130	5860	5860	5860	5860	0
325	20231228	135200	398260130	5860	5850	5860	5850	53
326	20231228	135100	397950070	5850	5850	5850	5850	112
327	20231228	135000	397294870	5850	5850	5850	5850	0
328	20231228	134900	397294870	5850	5850	5850	5850	49
329	20231228	134800	397008220	5860	5860	5860	5860	0
330	20231228	134700	397008220	5860	5860	5860	5860	0
331	20231228	134600	397008220	5860	5860	5860	5850	40
332	20231228	134500	396774000	5860	5860	5860	5860	0
333	20231228	134400	396774000	5860	5860	5860	5860	0
334	20231228	134300	396774000	5860	5860	5860	5860	1
335	20231228	134200	396768140	5860	5860	5860	5860	0
336	20231228	134100	396768140	5860	5860	5860	5860	18
337	20231228	134000	396662660	5860	5860	5860	5860	0
338	20231228	133900	396662660	5860	5860	5860	5860	0
339	20231228	133800	396662660	5860	5860	5860	5860	0
340	20231228	133700	396662660	5860	5860	5860	5860	0
341	20231228	133600	396662660	5860	5860	5860	5860	100
342	20231228	133500	396076660	5860	5860	5860	5860	0
343	20231228	133400	396076660	5860	5860	5860	5860	3
344	20231228	133300	396059080	5860	5850	5860	5850	858
345	20231228	133200	391039760	5860	5860	5860	5860	0
346	20231228	133100	391039760	5860	5860	5860	5860	0
347	20231228	133000	391039760	5860	5860	5860	5860	0
348	20231228	132900	391039760	5860	5860	5860	5860	0
349	20231228	132800	391039760	5860	5860	5860	5860	0
350	20231228	132700	391039760	5860	5860	5860	5860	0
351	20231228	132600	391039760	5860	5860	5860	5860	0
352	20231228	132500	391039760	5860	5860	5860	5860	0
353	20231228	132400	391039760	5860	5860	5860	5860	0
354	20231228	132300	391039760	5860	5860	5860	5860	0
355	20231228	132200	391039760	5860	5860	5860	5860	5
356	20231228	132100	391010460	5860	5860	5860	5860	0
357	20231228	132000	391010460	5860	5820	5860	5820	25
358	20231228	131900	390864160	5860	5860	5860	5860	0
359	20231228	131800	390864160	5860	5860	5860	5860	0
360	20231228	131700	390864160	5860	5850	5860	5850	1147
361	20231228	131600	384154190	5850	5850	5850	5850	5
362	20231228	131500	384124940	5850	5850	5850	5850	5
363	20231228	131400	384095690	5850	5850	5850	5850	50
364	20231228	131300	383803190	5850	5850	5850	5850	0
365	20231228	131200	383803190	5850	5850	5850	5850	1
366	20231228	131100	383797340	5840	5840	5840	5840	100
367	20231228	131000	383213340	5820	5820	5820	5820	0
368	20231228	130900	383213340	5820	5820	5820	5820	0
369	20231228	130800	383213340	5820	5820	5820	5820	0
370	20231228	130700	383213340	5820	5820	5820	5820	0
371	20231228	130600	383213340	5820	5820	5820	5820	0
372	20231228	130500	383213340	5820	5820	5820	5820	80
373	20231228	130400	382747740	5820	5850	5850	5820	602
374	20231228	130300	379244040	5840	5840	5840	5840	0
375	20231228	130200	379244040	5840	5840	5840	5840	1
376	20231228	130100	379238200	5840	5840	5840	5840	5
377	20231228	130000	379209000	5840	5840	5840	5840	0
378	20231228	125900	379209000	5840	5840	5840	5840	0
379	20231228	125800	379209000	5840	5830	5840	5820	1000
380	20231228	125700	373388970	5840	5840	5840	5840	0
381	20231228	125600	373388970	5840	5840	5840	5840	1
382	20231228	125500	373383130	5830	5830	5830	5830	1000
383	20231228	125400	367553130	5850	5850	5850	5850	12
384	20231228	125300	367482930	5850	5850	5850	5850	0
385	20231228	125200	367482930	5850	5840	5850	5840	101
386	20231228	125100	366893080	5850	5850	5850	5850	1
387	20231228	125000	366887230	5840	5840	5840	5840	0
388	20231228	124900	366887230	5840	5840	5840	5840	138
389	20231228	124800	366081310	5850	5850	5850	5850	0
390	20231228	124700	366081310	5850	5850	5850	5850	1
391	20231228	124600	366075460	5850	5850	5850	5850	0
392	20231228	124500	366075460	5850	5840	5850	5840	119
393	20231228	124400	365380490	5840	5840	5840	5840	0
394	20231228	124300	365380490	5840	5840	5840	5840	1
395	20231228	124200	365374650	5840	5840	5840	5840	0
396	20231228	124100	365374650	5840	5840	5840	5840	500
397	20231228	124000	362454650	5840	5830	5840	5830	1552
398	20231228	123900	353406420	5830	5830	5830	5830	10
399	20231228	123800	353348120	5830	5830	5830	5830	5
400	20231228	123700	353318970	5830	5830	5830	5830	288
401	20231228	123600	351639930	5820	5820	5820	5820	1445
402	20231228	123500	343230030	5820	5820	5820	5820	103
403	20231228	123400	342630570	5830	5830	5830	5830	0
404	20231228	123300	342630570	5830	5830	5830	5830	1
405	20231228	123200	342624740	5820	5820	5820	5820	1
406	20231228	123100	342618920	5810	5820	5820	5810	4
407	20231228	123000	342595670	5830	5830	5830	5830	343
408	20231228	122900	340595980	5830	5830	5830	5830	1
409	20231228	122800	340590150	5820	5820	5820	5820	0
410	20231228	122700	340590150	5820	5820	5820	5820	123
411	20231228	122600	339874290	5820	5820	5820	5820	152
412	20231228	122500	338989650	5820	5820	5820	5820	25
413	20231228	122400	338844150	5830	5830	5830	5830	1
414	20231228	122300	338838320	5820	5820	5820	5820	413
415	20231228	122200	336434660	5810	5810	5810	5810	80
416	20231228	122100	335969860	5820	5820	5820	5820	1
417	20231228	122000	335964040	5810	5810	5810	5810	0
418	20231228	121900	335964040	5810	5820	5820	5810	27
419	20231228	121800	335806910	5820	5820	5820	5820	0
420	20231228	121700	335806910	5820	5820	5820	5820	0
421	20231228	121600	335806910	5820	5820	5820	5820	0
422	20231228	121500	335806910	5820	5820	5820	5820	0
423	20231228	121400	335806910	5820	5820	5820	5820	0
424	20231228	121300	335806910	5820	5810	5820	5810	2
425	20231228	121200	335795280	5800	5800	5800	5800	0
426	20231228	121100	335795280	5800	5800	5800	5800	0
427	20231228	121000	335795280	5800	5800	5800	5800	15
428	20231228	120900	335708280	5800	5800	5800	5800	0
429	20231228	120800	335708280	5800	5810	5810	5800	191
430	20231228	120700	334599870	5820	5820	5820	5820	0
431	20231228	120600	334599870	5820	5820	5820	5820	0
432	20231228	120500	334599870	5820	5820	5820	5820	7
433	20231228	120400	334559130	5820	5820	5820	5820	0
434	20231228	120300	334559130	5820	5820	5820	5820	20
435	20231228	120200	334442730	5820	5800	5820	5800	224
436	20231228	120100	333143250	5820	5820	5820	5820	1
437	20231228	120000	333137430	5800	5800	5800	5800	0
438	20231228	115900	333137430	5800	5800	5800	5800	0
439	20231228	115800	333137430	5800	5820	5820	5800	1550
440	20231228	115700	324139240	5820	5820	5820	5820	0
441	20231228	115600	324139240	5820	5820	5820	5820	0
442	20231228	115500	324139240	5820	5820	5820	5820	0
443	20231228	115400	324139240	5820	5820	5820	5820	0
444	20231228	115300	324139240	5820	5820	5820	5820	101
445	20231228	115200	323551420	5820	5820	5820	5820	0
446	20231228	115100	323551420	5820	5820	5820	5820	0
447	20231228	115000	323551420	5820	5830	5830	5820	19
448	20231228	114900	323440820	5830	5830	5830	5830	0
449	20231228	114800	323440820	5830	5830	5830	5830	0
450	20231228	114700	323440820	5830	5830	5830	5830	12
451	20231228	114600	323370860	5840	5840	5840	5840	100
452	20231228	114500	322786860	5840	5840	5840	5840	0
453	20231228	114400	322786860	5840	5840	5840	5840	0
454	20231228	114300	322786860	5840	5840	5840	5840	0
455	20231228	114200	322786860	5840	5840	5840	5840	0
456	20231228	114100	322786860	5840	5840	5840	5840	303
457	20231228	114000	321017340	5840	5840	5840	5840	0
458	20231228	113900	321017340	5840	5820	5840	5820	2
459	20231228	113800	321005680	5820	5830	5830	5820	1599
460	20231228	113700	311687210	5830	5830	5830	5830	776
461	20231228	113600	307163130	5830	5830	5830	5830	6
462	20231228	113500	307128150	5830	5830	5830	5830	1
463	20231228	113400	307122320	5820	5820	5820	5820	0
464	20231228	113300	307122320	5820	5820	5820	5820	747
465	20231228	113200	302774780	5820	5820	5820	5820	10
466	20231228	113100	302716580	5820	5820	5820	5820	0
467	20231228	113000	302716580	5820	5820	5820	5820	200
468	20231228	112900	301552580	5820	5820	5820	5820	5
469	20231228	112800	301523480	5820	5820	5820	5820	3
470	20231228	112700	301506020	5820	5820	5820	5820	50
471	20231228	112600	301215020	5820	5820	5820	5820	4
472	20231228	112500	301191740	5820	5820	5820	5820	92
473	20231228	112400	300656300	5820	5820	5820	5810	80
474	20231228	112300	300191100	5820	5820	5820	5820	1
475	20231228	112200	300185280	5820	5820	5820	5820	24
476	20231228	112100	300045600	5820	5810	5820	5810	103
477	20231228	112000	299446630	5820	5820	5820	5810	3204
478	20231228	111900	280800110	5830	5830	5830	5830	0
479	20231228	111800	280800110	5830	5820	5830	5820	105
480	20231228	111700	280188960	5820	5830	5830	5820	114
481	20231228	111600	279525370	5840	5840	5840	5840	5
482	20231228	111500	279496170	5840	5840	5840	5840	10
483	20231228	111400	279437770	5840	5840	5840	5840	10
484	20231228	111300	279379370	5840	5840	5840	5840	175
485	20231228	111200	278357370	5840	5820	5840	5820	724
486	20231228	111100	274143670	5820	5820	5820	5820	41
487	20231228	111000	273905050	5820	5820	5820	5820	0
488	20231228	110900	273905050	5820	5820	5820	5820	5
489	20231228	110800	273875950	5820	5820	5820	5820	1
490	20231228	110700	273870130	5810	5810	5810	5810	2
491	20231228	110600	273858510	5820	5810	5820	5810	23
492	20231228	110500	273724870	5820	5820	5820	5820	101
493	20231228	110400	273137050	5840	5840	5840	5840	0
494	20231228	110300	273137050	5840	5840	5840	5840	0
495	20231228	110200	273137050	5840	5840	5840	5840	0
496	20231228	110100	273137050	5840	5810	5840	5810	702
497	20231228	110000	269058400	5810	5830	5840	5810	930
498	20231228	105900	263638860	5830	5830	5830	5830	8
499	20231228	105800	263592220	5820	5830	5830	5820	148
500	20231228	105700	262730850	5830	5830	5830	5830	1
501	20231228	105600	262725020	5830	5830	5830	5830	0
502	20231228	105500	262725020	5830	5830	5830	5830	0
503	20231228	105400	262725020	5830	5830	5830	5830	0
504	20231228	105300	262725020	5830	5830	5830	5830	181
505	20231228	105200	261669790	5830	5830	5830	5830	11
506	20231228	105100	261605660	5830	5830	5830	5830	200
507	20231228	105000	260439660	5830	5820	5830	5820	216
508	20231228	104900	259181940	5840	5830	5840	5830	121
509	20231228	104800	258476500	5830	5830	5830	5830	5
510	20231228	104700	258447350	5830	5830	5830	5830	10
511	20231228	104600	258389050	5830	5830	5830	5830	5
512	20231228	104500	258359900	5830	5830	5830	5830	111
513	20231228	104400	257712770	5830	5830	5830	5830	0
514	20231228	104300	257712770	5830	5830	5830	5830	400
515	20231228	104200	255380770	5830	5830	5830	5830	12
516	20231228	104100	255310810	5830	5830	5830	5830	2
517	20231228	104000	255299150	5830	5830	5830	5830	5
518	20231228	103900	255270000	5830	5830	5830	5830	56
519	20231228	103800	254943520	5830	5830	5830	5830	2
520	20231228	103700	254931860	5830	5830	5830	5830	1
521	20231228	103600	254926030	5820	5820	5820	5820	357
522	20231228	103500	252848290	5820	5820	5820	5820	50
523	20231228	103400	252557290	5810	5790	5810	5790	3299
524	20231228	103300	233425960	5800	5800	5800	5800	0
525	20231228	103200	233425960	5800	5800	5800	5800	0
526	20231228	103100	233425960	5800	5800	5800	5800	98
527	20231228	103000	232857560	5790	5800	5800	5790	1010
528	20231228	102900	227009610	5800	5800	5800	5800	192
529	20231228	102800	225896010	5800	5800	5800	5800	1679
530	20231228	102700	216157810	5800	5800	5800	5800	111
531	20231228	102600	215514010	5810	5810	5810	5810	100
532	20231228	102500	214933010	5800	5800	5800	5800	0
533	20231228	102400	214933010	5800	5800	5800	5800	10
534	20231228	102300	214875010	5800	5800	5800	5800	0
535	20231228	102200	214875010	5800	5810	5810	5800	51
536	20231228	102100	214579190	5810	5820	5820	5810	318
537	20231228	102000	212731570	5820	5810	5820	5800	72
538	20231228	101900	212313580	5810	5810	5810	5810	54
539	20231228	101800	211999840	5810	5810	5810	5810	31
540	20231228	101700	211819730	5810	5810	5810	5810	0
541	20231228	101600	211819730	5810	5810	5810	5810	612
542	20231228	101500	208264010	5820	5820	5820	5820	20
543	20231228	101400	208147610	5820	5810	5820	5810	36
544	20231228	101300	207938420	5810	5810	5810	5810	0
545	20231228	101200	207938420	5810	5810	5810	5810	17
546	20231228	101100	207839650	5820	5820	5820	5820	1
547	20231228	101000	207833830	5820	5820	5820	5820	0
548	20231228	100900	207833830	5820	5810	5820	5810	359
549	20231228	100800	205745610	5810	5810	5810	5810	10
550	20231228	100700	205687510	5810	5810	5810	5810	8
551	20231228	100600	205641030	5810	5790	5810	5790	1042
552	20231228	100500	199607030	5790	5790	5790	5790	101
553	20231228	100400	199022240	5790	5790	5790	5790	1
554	20231228	100300	199016450	5790	5790	5810	5790	547
555	20231228	100200	195846720	5780	5790	5790	5780	415
556	20231228	100100	193447020	5780	5780	5780	5780	323
557	20231228	100000	191580080	5780	5810	5810	5780	2861
558	20231228	095900	175017810	5810	5800	5810	5800	18
559	20231228	095800	174913390	5800	5800	5800	5800	0
560	20231228	095700	174913390	5800	5800	5800	5800	10
561	20231228	095600	174855390	5810	5810	5810	5810	5
562	20231228	095500	174826340	5790	5810	5810	5790	930
563	20231228	095400	169439130	5800	5810	5810	5800	1641
564	20231228	095300	159921320	5810	5810	5810	5800	105
565	20231228	095200	159311770	5810	5810	5810	5810	40
566	20231228	095100	159079370	5810	5810	5810	5810	315
567	20231228	095000	157249220	5800	5800	5820	5800	461
568	20231228	094900	154575320	5800	5820	5820	5800	61
569	20231228	094800	154221480	5820	5820	5820	5820	10
570	20231228	094700	154163280	5820	5800	5820	5800	60
571	20231228	094600	153815200	5830	5810	5830	5800	2319
572	20231228	094500	140352440	5820	5820	5820	5820	1466
573	20231228	094400	131820320	5820	5820	5820	5820	118
574	20231228	094300	131133560	5830	5820	5830	5820	5
575	20231228	094200	131104430	5830	5830	5830	5830	0
576	20231228	094100	131104430	5830	5830	5830	5830	601
577	20231228	094000	127600600	5810	5810	5810	5810	28
578	20231228	093900	127437920	5830	5830	5830	5830	242
579	20231228	093800	126027060	5830	5830	5830	5830	341
580	20231228	093700	124039030	5830	5830	5840	5810	308
581	20231228	093600	122245140	5830	5830	5830	5830	61
582	20231228	093500	121889510	5840	5840	5840	5840	0
583	20231228	093400	121889510	5840	5830	5840	5830	2
584	20231228	093300	121877840	5810	5820	5820	5810	133
585	20231228	093200	121105100	5810	5810	5810	5810	116
586	20231228	093100	120431140	5840	5840	5840	5840	511
587	20231228	093000	117446900	5850	5850	5850	5850	0
588	20231228	092900	117446900	5850	5850	5850	5850	1
589	20231228	092800	117441050	5840	5840	5840	5840	0
590	20231228	092700	117441050	5840	5840	5840	5840	940
591	20231228	092600	111951450	5840	5840	5840	5840	0
592	20231228	092500	111951450	5840	5840	5840	5840	0
593	20231228	092400	111951450	5840	5810	5840	5790	990
594	20231228	092300	106211660	5840	5800	5840	5800	40
595	20231228	092200	105979460	5840	5820	5840	5770	7636
596	20231228	092100	61683980	5840	5840	5840	5840	2
597	20231228	092000	61672300	5840	5840	5840	5830	30
598	20231228	091900	61497150	5840	5810	5850	5800	1183
599	20231228	091800	54621550	5830	5830	5830	5810	249
600	20231228	091700	53173690	5850	5850	5850	5850	0
601	20231228	091600	53173690	5850	5850	5850	5850	3
602	20231228	091500	53156140	5850	5840	5850	5840	5
603	20231228	091400	53126920	5810	5840	5840	5810	2895
604	20231228	091300	36291970	5830	5850	5850	5830	80
605	20231228	091200	35824570	5850	5830	5850	5820	304
606	20231228	091100	34054140	5820	5820	5820	5820	90
607	20231228	091000	33530340	5820	5840	5870	5820	258
608	20231228	090900	32025540	5840	5840	5840	5830	325
609	20231228	090800	30127580	5870	5860	5870	5820	1909
610	20231228	090700	18997910	5860	5860	5860	5860	50
611	20231228	090600	18704910	5850	5850	5850	5850	67
612	20231228	090500	18312960	5840	5840	5840	5840	239
613	20231228	090400	16917200	5890	5850	5890	5840	507
614	20231228	090300	13953520	5850	5860	5860	5850	376
615	20231228	090200	11750270	5900	5860	5900	5850	143
616	20231228	090100	10912580	5860	5860	5860	5860	562
617	20231228	090000	7619260	5870	5870	5870	5870	1099