KissMeData/318010/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	211200	24145480	8650	8650	8650	8650	52
3	20231228	211100	24145480	8650	8650	8650	8650	0
4	20231228	211000	24145480	8650	8650	8650	8650	0
5	20231228	210900	24145480	8650	8650	8650	8650	0
6	20231228	210800	24145480	8650	8650	8650	8650	0
7	20231228	210700	24145480	8650	8650	8650	8650	0
8	20231228	210600	24145480	8650	8650	8650	8650	0
9	20231228	210500	24145480	8650	8650	8650	8650	0
10	20231228	210400	24145480	8650	8650	8650	8650	0
11	20231228	210300	24145480	8650	8650	8650	8650	0
12	20231228	210200	24145480	8650	8650	8650	8650	0
13	20231228	210100	24145480	8650	8650	8650	8650	0
14	20231228	210000	24145480	8650	8650	8650	8650	0
15	20231228	205900	24145480	8650	8650	8650	8650	0
16	20231228	205800	24145480	8650	8650	8650	8650	0
17	20231228	205700	24145480	8650	8650	8650	8650	0
18	20231228	205600	24145480	8650	8650	8650	8650	0
19	20231228	205500	24145480	8650	8650	8650	8650	0
20	20231228	205400	24145480	8650	8650	8650	8650	0
21	20231228	205300	24145480	8650	8650	8650	8650	0
22	20231228	205200	24145480	8650	8650	8650	8650	0
23	20231228	205100	24145480	8650	8650	8650	8650	0
24	20231228	205000	24145480	8650	8650	8650	8650	0
25	20231228	204900	24145480	8650	8650	8650	8650	0
26	20231228	204800	24145480	8650	8650	8650	8650	0
27	20231228	204700	24145480	8650	8650	8650	8650	0
28	20231228	204600	24145480	8650	8650	8650	8650	0
29	20231228	204500	24145480	8650	8650	8650	8650	0
30	20231228	204400	24145480	8650	8650	8650	8650	0
31	20231228	204300	24145480	8650	8650	8650	8650	0
32	20231228	204200	24145480	8650	8650	8650	8650	52
33	20231228	204100	24145480	8650	8650	8650	8650	0
34	20231228	204000	24145480	8650	8650	8650	8650	0
35	20231228	203900	24145480	8650	8650	8650	8650	0
36	20231228	203800	24145480	8650	8650	8650	8650	0
37	20231228	203700	24145480	8650	8650	8650	8650	0
38	20231228	203600	24145480	8650	8650	8650	8650	0
39	20231228	203500	24145480	8650	8650	8650	8650	0
40	20231228	203400	24145480	8650	8650	8650	8650	0
41	20231228	203300	24145480	8650	8650	8650	8650	0
42	20231228	203200	24145480	8650	8650	8650	8650	0
43	20231228	203100	24145480	8650	8650	8650	8650	0
44	20231228	203000	24145480	8650	8650	8650	8650	0
45	20231228	202900	24145480	8650	8650	8650	8650	0
46	20231228	202800	24145480	8650	8650	8650	8650	0
47	20231228	202700	24145480	8650	8650	8650	8650	0
48	20231228	202600	24145480	8650	8650	8650	8650	0
49	20231228	202500	24145480	8650	8650	8650	8650	0
50	20231228	202400	24145480	8650	8650	8650	8650	0
51	20231228	202300	24145480	8650	8650	8650	8650	0
52	20231228	202200	24145480	8650	8650	8650	8650	0
53	20231228	202100	24145480	8650	8650	8650	8650	0
54	20231228	202000	24145480	8650	8650	8650	8650	0
55	20231228	201900	24145480	8650	8650	8650	8650	0
56	20231228	201800	24145480	8650	8650	8650	8650	0
57	20231228	201700	24145480	8650	8650	8650	8650	0
58	20231228	201600	24145480	8650	8650	8650	8650	0
59	20231228	201500	24145480	8650	8650	8650	8650	0
60	20231228	201400	24145480	8650	8650	8650	8650	0
61	20231228	201300	24145480	8650	8650	8650	8650	0
62	20231228	201200	24145480	8650	8650	8650	8650	52
63	20231228	201100	24145480	8650	8650	8650	8650	0
64	20231228	201000	24145480	8650	8650	8650	8650	0
65	20231228	200900	24145480	8650	8650	8650	8650	0
66	20231228	200800	24145480	8650	8650	8650	8650	0
67	20231228	200700	24145480	8650	8650	8650	8650	0
68	20231228	200600	24145480	8650	8650	8650	8650	0
69	20231228	200500	24145480	8650	8650	8650	8650	0
70	20231228	200400	24145480	8650	8650	8650	8650	0
71	20231228	200300	24145480	8650	8650	8650	8650	0
72	20231228	200200	24145480	8650	8650	8650	8650	0
73	20231228	200100	24145480	8650	8650	8650	8650	0
74	20231228	200000	24145480	8650	8650	8650	8650	0
75	20231228	195900	24145480	8650	8650	8650	8650	0
76	20231228	195800	24145480	8650	8650	8650	8650	0
77	20231228	195700	24145480	8650	8650	8650	8650	0
78	20231228	195600	24145480	8650	8650	8650	8650	0
79	20231228	195500	24145480	8650	8650	8650	8650	0
80	20231228	195400	24145480	8650	8650	8650	8650	0
81	20231228	195300	24145480	8650	8650	8650	8650	0
82	20231228	195200	24145480	8650	8650	8650	8650	0
83	20231228	195100	24145480	8650	8650	8650	8650	0
84	20231228	195000	24145480	8650	8650	8650	8650	0
85	20231228	194900	24145480	8650	8650	8650	8650	0
86	20231228	194800	24145480	8650	8650	8650	8650	0
87	20231228	194700	24145480	8650	8650	8650	8650	0
88	20231228	194600	24145480	8650	8650	8650	8650	0
89	20231228	194500	24145480	8650	8650	8650	8650	0
90	20231228	194400	24145480	8650	8650	8650	8650	0
91	20231228	194300	24145480	8650	8650	8650	8650	0
92	20231228	194200	24145480	8650	8650	8650	8650	52
93	20231228	194100	24145480	8650	8650	8650	8650	0
94	20231228	194000	24145480	8650	8650	8650	8650	0
95	20231228	193900	24145480	8650	8650	8650	8650	0
96	20231228	193800	24145480	8650	8650	8650	8650	0
97	20231228	193700	24145480	8650	8650	8650	8650	0
98	20231228	193600	24145480	8650	8650	8650	8650	0
99	20231228	193500	24145480	8650	8650	8650	8650	0
100	20231228	193400	24145480	8650	8650	8650	8650	0
101	20231228	193300	24145480	8650	8650	8650	8650	0
102	20231228	193200	24145480	8650	8650	8650	8650	0
103	20231228	193100	24145480	8650	8650	8650	8650	0
104	20231228	193000	24145480	8650	8650	8650	8650	0
105	20231228	192900	24145480	8650	8650	8650	8650	0
106	20231228	192800	24145480	8650	8650	8650	8650	0
107	20231228	192700	24145480	8650	8650	8650	8650	0
108	20231228	192600	24145480	8650	8650	8650	8650	0
109	20231228	192500	24145480	8650	8650	8650	8650	0
110	20231228	192400	24145480	8650	8650	8650	8650	0
111	20231228	192300	24145480	8650	8650	8650	8650	0
112	20231228	192200	24145480	8650	8650	8650	8650	0
113	20231228	192100	24145480	8650	8650	8650	8650	0
114	20231228	192000	24145480	8650	8650	8650	8650	0
115	20231228	191900	24145480	8650	8650	8650	8650	0
116	20231228	191800	24145480	8650	8650	8650	8650	0
117	20231228	191700	24145480	8650	8650	8650	8650	0
118	20231228	191600	24145480	8650	8650	8650	8650	0
119	20231228	191500	24145480	8650	8650	8650	8650	0
120	20231228	191400	24145480	8650	8650	8650	8650	0
121	20231228	191300	24145480	8650	8650	8650	8650	0
122	20231228	191200	24145480	8650	8650	8650	8650	52
123	20231228	191100	24145480	8650	8650	8650	8650	0
124	20231228	191000	24145480	8650	8650	8650	8650	0
125	20231228	190900	24145480	8650	8650	8650	8650	0
126	20231228	190800	24145480	8650	8650	8650	8650	0
127	20231228	190700	24145480	8650	8650	8650	8650	0
128	20231228	190600	24145480	8650	8650	8650	8650	0
129	20231228	190500	24145480	8650	8650	8650	8650	0
130	20231228	190400	24145480	8650	8650	8650	8650	0
131	20231228	190300	24145480	8650	8650	8650	8650	0
132	20231228	190200	24145480	8650	8650	8650	8650	0
133	20231228	190100	24145480	8650	8650	8650	8650	0
134	20231228	190000	24145480	8650	8650	8650	8650	0
135	20231228	185900	24145480	8650	8650	8650	8650	0
136	20231228	185800	24145480	8650	8650	8650	8650	0
137	20231228	185700	24145480	8650	8650	8650	8650	0
138	20231228	185600	24145480	8650	8650	8650	8650	0
139	20231228	185500	24145480	8650	8650	8650	8650	0
140	20231228	185400	24145480	8650	8650	8650	8650	0
141	20231228	185300	24145480	8650	8650	8650	8650	0
142	20231228	185200	24145480	8650	8650	8650	8650	0
143	20231228	185100	24145480	8650	8650	8650	8650	0
144	20231228	185000	24145480	8650	8650	8650	8650	0
145	20231228	184900	24145480	8650	8650	8650	8650	0
146	20231228	184800	24145480	8650	8650	8650	8650	0
147	20231228	184700	24145480	8650	8650	8650	8650	0
148	20231228	184600	24145480	8650	8650	8650	8650	0
149	20231228	184500	24145480	8650	8650	8650	8650	0
150	20231228	184400	24145480	8650	8650	8650	8650	0
151	20231228	184300	24145480	8650	8650	8650	8650	0
152	20231228	184200	24145480	8650	8650	8650	8650	52
153	20231228	184100	24145480	8650	8650	8650	8650	0
154	20231228	184000	24145480	8650	8650	8650	8650	0
155	20231228	183900	24145480	8650	8650	8650	8650	0
156	20231228	183800	24145480	8650	8650	8650	8650	0
157	20231228	183700	24145480	8650	8650	8650	8650	0
158	20231228	183600	24145480	8650	8650	8650	8650	0
159	20231228	183500	24145480	8650	8650	8650	8650	0
160	20231228	183400	24145480	8650	8650	8650	8650	0
161	20231228	183300	24145480	8650	8650	8650	8650	0
162	20231228	183200	24145480	8650	8650	8650	8650	0
163	20231228	183100	24145480	8650	8650	8650	8650	0
164	20231228	183000	24145480	8650	8650	8650	8650	0
165	20231228	182900	24145480	8650	8650	8650	8650	0
166	20231228	182800	24145480	8650	8650	8650	8650	0
167	20231228	182700	24145480	8650	8650	8650	8650	0
168	20231228	182600	24145480	8650	8650	8650	8650	0
169	20231228	182500	24145480	8650	8650	8650	8650	0
170	20231228	182400	24145480	8650	8650	8650	8650	0
171	20231228	182300	24145480	8650	8650	8650	8650	0
172	20231228	182200	24145480	8650	8650	8650	8650	0
173	20231228	182100	24145480	8650	8650	8650	8650	0
174	20231228	182000	24145480	8650	8650	8650	8650	0
175	20231228	181900	24145480	8650	8650	8650	8650	0
176	20231228	181800	24145480	8650	8650	8650	8650	0
177	20231228	181700	24145480	8650	8650	8650	8650	0
178	20231228	181600	24145480	8650	8650	8650	8650	0
179	20231228	181500	24145480	8650	8650	8650	8650	0
180	20231228	181400	24145480	8650	8650	8650	8650	0
181	20231228	181300	24145480	8650	8650	8650	8650	0
182	20231228	181200	24145480	8650	8650	8650	8650	52
183	20231228	181100	24145480	8650	8650	8650	8650	0
184	20231228	181000	24145480	8650	8650	8650	8650	0
185	20231228	180900	24145480	8650	8650	8650	8650	0
186	20231228	180800	24145480	8650	8650	8650	8650	0
187	20231228	180700	24145480	8650	8650	8650	8650	0
188	20231228	180600	24145480	8650	8650	8650	8650	0
189	20231228	180500	24145480	8650	8650	8650	8650	0
190	20231228	180400	24145480	8650	8650	8650	8650	0
191	20231228	180300	24145480	8650	8650	8650	8650	0
192	20231228	180200	24145480	8650	8650	8650	8650	0
193	20231228	180100	24145480	8650	8650	8650	8650	0
194	20231228	180000	24145480	8650	8650	8650	8650	0
195	20231228	175900	24145480	8650	8650	8650	8650	0
196	20231228	175800	24145480	8650	8650	8650	8650	0
197	20231228	175700	24145480	8650	8650	8650	8650	0
198	20231228	175600	24145480	8650	8650	8650	8650	0
199	20231228	175500	24145480	8650	8650	8650	8650	0
200	20231228	175400	24145480	8650	8650	8650	8650	0
201	20231228	175300	24145480	8650	8650	8650	8650	0
202	20231228	175200	24145480	8650	8650	8650	8650	0
203	20231228	175100	24145480	8650	8650	8650	8650	0
204	20231228	175000	24145480	8650	8650	8650	8650	0
205	20231228	174900	24145480	8650	8650	8650	8650	0
206	20231228	174800	24145480	8650	8650	8650	8650	0
207	20231228	174700	24145480	8650	8650	8650	8650	0
208	20231228	174600	24145480	8650	8650	8650	8650	0
209	20231228	174500	24145480	8650	8650	8650	8650	0
210	20231228	174400	24145480	8650	8650	8650	8650	0
211	20231228	174300	24145480	8650	8650	8650	8650	0
212	20231228	174200	24145480	8650	8650	8650	8650	52
213	20231228	174100	24145480	8650	8650	8650	8650	0
214	20231228	174000	24145480	8650	8650	8650	8650	0
215	20231228	173900	24145480	8650	8650	8650	8650	0
216	20231228	173800	24145480	8650	8650	8650	8650	0
217	20231228	173700	24145480	8650	8650	8650	8650	0
218	20231228	173600	24145480	8650	8650	8650	8650	0
219	20231228	173500	24145480	8650	8650	8650	8650	0
220	20231228	173400	24145480	8650	8650	8650	8650	0
221	20231228	173300	24145480	8650	8650	8650	8650	0
222	20231228	173200	24145480	8650	8650	8650	8650	0
223	20231228	173100	24145480	8650	8650	8650	8650	0
224	20231228	173000	24145480	8650	8650	8650	8650	0
225	20231228	172900	24145480	8650	8650	8650	8650	0
226	20231228	172800	24145480	8650	8650	8650	8650	0
227	20231228	172700	24145480	8650	8650	8650	8650	0
228	20231228	172600	24145480	8650	8650	8650	8650	0
229	20231228	172500	24145480	8650	8650	8650	8650	0
230	20231228	172400	24145480	8650	8650	8650	8650	0
231	20231228	172300	24145480	8650	8650	8650	8650	0
232	20231228	172200	24145480	8650	8650	8650	8650	0
233	20231228	172100	24145480	8650	8650	8650	8650	0
234	20231228	172000	24145480	8650	8650	8650	8650	0
235	20231228	171900	24145480	8650	8650	8650	8650	0
236	20231228	171800	24145480	8650	8650	8650	8650	0
237	20231228	171700	24145480	8650	8650	8650	8650	0
238	20231228	171600	24145480	8650	8650	8650	8650	0
239	20231228	171500	24145480	8650	8650	8650	8650	0
240	20231228	171400	24145480	8650	8650	8650	8650	0
241	20231228	171300	24145480	8650	8650	8650	8650	0
242	20231228	171200	24145480	8650	8650	8650	8650	52
243	20231228	171100	24145480	8650	8650	8650	8650	0
244	20231228	171000	24145480	8650	8650	8650	8650	0
245	20231228	170900	24145480	8650	8650	8650	8650	0
246	20231228	170800	24145480	8650	8650	8650	8650	0
247	20231228	170700	24145480	8650	8650	8650	8650	0
248	20231228	170600	24145480	8650	8650	8650	8650	0
249	20231228	170500	24145480	8650	8650	8650	8650	0
250	20231228	170400	24145480	8650	8650	8650	8650	0
251	20231228	170300	24145480	8650	8650	8650	8650	0
252	20231228	170200	24145480	8650	8650	8650	8650	0
253	20231228	170100	24145480	8650	8650	8650	8650	0
254	20231228	170000	24145480	8650	8650	8650	8650	0
255	20231228	165900	24145480	8650	8650	8650	8650	0
256	20231228	165800	24145480	8650	8650	8650	8650	0
257	20231228	165700	24145480	8650	8650	8650	8650	0
258	20231228	165600	24145480	8650	8650	8650	8650	0
259	20231228	165500	24145480	8650	8650	8650	8650	0
260	20231228	165400	24145480	8650	8650	8650	8650	0
261	20231228	165300	24145480	8650	8650	8650	8650	0
262	20231228	165200	24145480	8650	8650	8650	8650	0
263	20231228	165100	24145480	8650	8650	8650	8650	0
264	20231228	165000	24145480	8650	8650	8650	8650	0
265	20231228	164900	24145480	8650	8650	8650	8650	0
266	20231228	164800	24145480	8650	8650	8650	8650	0
267	20231228	164700	24145480	8650	8650	8650	8650	0
268	20231228	164600	24145480	8650	8650	8650	8650	0
269	20231228	164500	24145480	8650	8650	8650	8650	0
270	20231228	164400	24145480	8650	8650	8650	8650	0
271	20231228	164300	24145480	8650	8650	8650	8650	0
272	20231228	164200	24145480	8650	8650	8650	8650	52
273	20231228	164100	24145480	8650	8650	8650	8650	0
274	20231228	164000	24145480	8650	8650	8650	8650	0
275	20231228	163900	24145480	8650	8650	8650	8650	0
276	20231228	163800	24145480	8650	8650	8650	8650	0
277	20231228	163700	24145480	8650	8650	8650	8650	0
278	20231228	163600	24145480	8650	8650	8650	8650	0
279	20231228	163500	24145480	8650	8650	8650	8650	0
280	20231228	163400	24145480	8650	8650	8650	8650	0
281	20231228	163300	24145480	8650	8650	8650	8650	0
282	20231228	163200	24145480	8650	8650	8650	8650	0
283	20231228	163100	24145480	8650	8650	8650	8650	0
284	20231228	163000	24145480	8650	8650	8650	8650	0
285	20231228	162900	24145480	8650	8650	8650	8650	0
286	20231228	162800	24145480	8650	8650	8650	8650	0
287	20231228	162700	24145480	8650	8650	8650	8650	0
288	20231228	162600	24145480	8650	8650	8650	8650	0
289	20231228	162500	24145480	8650	8650	8650	8650	0
290	20231228	162400	24145480	8650	8650	8650	8650	0
291	20231228	162300	24145480	8650	8650	8650	8650	0
292	20231228	162200	24145480	8650	8650	8650	8650	0
293	20231228	162100	24145480	8650	8650	8650	8650	0
294	20231228	162000	24145480	8650	8650	8650	8650	0
295	20231228	161900	24145480	8650	8650	8650	8650	0
296	20231228	161800	24145480	8650	8650	8650	8650	0
297	20231228	161700	24145480	8650	8650	8650	8650	0
298	20231228	161600	24145480	8650	8650	8650	8650	0
299	20231228	161500	24145480	8650	8650	8650	8650	0
300	20231228	161400	24145480	8650	8650	8650	8650	0
301	20231228	161300	24145480	8650	8650	8650	8650	0
302	20231228	161200	24145480	8650	8650	8650	8650	52
303	20231228	161100	24145480	8650	8650	8650	8650	0
304	20231228	161000	24145480	8650	8650	8650	8650	0
305	20231228	160900	24145480	8650	8650	8650	8650	0
306	20231228	160800	24145480	8650	8650	8650	8650	0
307	20231228	160700	24145480	8650	8650	8650	8650	0
308	20231228	160600	24145480	8650	8650	8650	8650	0
309	20231228	160500	24145480	8650	8650	8650	8650	0
310	20231228	160400	24145480	8650	8650	8650	8650	0
311	20231228	160300	24145480	8650	8650	8650	8650	0
312	20231228	160200	24145480	8650	8650	8650	8650	0
313	20231228	160100	24145480	8650	8650	8650	8650	0
314	20231228	160000	24145480	8650	8650	8650	8650	0
315	20231228	155900	24145480	8650	8650	8650	8650	0
316	20231228	155800	24145480	8650	8650	8650	8650	0
317	20231228	155700	24145480	8650	8650	8650	8650	0
318	20231228	155600	24145480	8650	8650	8650	8650	0
319	20231228	155500	24145480	8650	8650	8650	8650	0
320	20231228	155400	24145480	8650	8650	8650	8650	0
321	20231228	155300	24145480	8650	8650	8650	8650	0
322	20231228	155200	24145480	8650	8650	8650	8650	0
323	20231228	155100	24145480	8650	8650	8650	8650	0
324	20231228	155000	24145480	8650	8650	8650	8650	0
325	20231228	154900	24145480	8650	8650	8650	8650	0
326	20231228	154800	24145480	8650	8650	8650	8650	0
327	20231228	154700	24145480	8650	8650	8650	8650	0
328	20231228	154600	24145480	8650	8650	8650	8650	0
329	20231228	154500	24145480	8650	8650	8650	8650	0
330	20231228	154400	24145480	8650	8650	8650	8650	0
331	20231228	154300	24145480	8650	8650	8650	8650	0
332	20231228	154200	24145480	8650	8650	8650	8650	52
333	20231228	154100	24145480	8650	8650	8650	8650	0
334	20231228	154000	24145480	8650	8650	8650	8650	0
335	20231228	153900	24145480	8650	8650	8650	8650	0
336	20231228	153800	24145480	8650	8650	8650	8650	0
337	20231228	153700	24145480	8650	8650	8650	8650	0
338	20231228	153600	24145480	8650	8650	8650	8650	0
339	20231228	153500	24145480	8650	8650	8650	8650	0
340	20231228	153400	24145480	8650	8650	8650	8650	0
341	20231228	153300	24145480	8650	8650	8650	8650	0
342	20231228	153200	24145480	8650	8650	8650	8650	0
343	20231228	153100	24145480	8650	8650	8650	8650	0
344	20231228	153000	24145480	8650	8650	8650	8650	52
345	20231228	152900	23695680	8670	8670	8670	8670	0
346	20231228	152800	23695680	8670	8670	8670	8670	0
347	20231228	152700	23695680	8670	8670	8670	8670	0
348	20231228	152600	23695680	8670	8670	8670	8670	0
349	20231228	152500	23695680	8670	8670	8670	8670	0
350	20231228	152400	23695680	8670	8670	8670	8670	0
351	20231228	152300	23695680	8670	8670	8670	8670	0
352	20231228	152200	23695680	8670	8670	8670	8670	0
353	20231228	152100	23695680	8670	8670	8670	8670	0
354	20231228	152000	23695680	8670	8670	8670	8670	0
355	20231228	151900	23695680	8670	8670	8670	8670	0
356	20231228	151800	23695680	8670	8660	8670	8660	27
357	20231228	151700	23461850	8660	8660	8660	8660	9
358	20231228	151600	23383910	8660	8660	8660	8660	0
359	20231228	151500	23383910	8660	8660	8660	8660	0
360	20231228	151400	23383910	8660	8660	8660	8660	0
361	20231228	151300	23383910	8660	8660	8660	8660	91
362	20231228	151200	22595850	8660	8660	8660	8660	200
363	20231228	151100	20863850	8640	8640	8640	8640	0
364	20231228	151000	20863850	8640	8640	8640	8640	0
365	20231228	150900	20863850	8640	8640	8640	8640	0
366	20231228	150800	20863850	8640	8640	8640	8640	0
367	20231228	150700	20863850	8640	8640	8640	8640	0
368	20231228	150600	20863850	8640	8640	8640	8640	0
369	20231228	150500	20863850	8640	8640	8640	8640	0
370	20231228	150400	20863850	8640	8640	8640	8640	1
371	20231228	150300	20855210	8660	8660	8660	8660	0
372	20231228	150200	20855210	8660	8660	8660	8660	0
373	20231228	150100	20855210	8660	8660	8660	8660	0
374	20231228	150000	20855210	8660	8660	8660	8660	0
375	20231228	145900	20855210	8660	8660	8660	8660	0
376	20231228	145800	20855210	8660	8650	8660	8650	14
377	20231228	145700	20734070	8650	8650	8650	8650	0
378	20231228	145600	20734070	8650	8650	8660	8650	131
379	20231228	145500	19600870	8620	8620	8620	8620	1
380	20231228	145400	19592250	8650	8650	8650	8650	0
381	20231228	145300	19592250	8650	8650	8650	8650	0
382	20231228	145200	19592250	8650	8650	8650	8650	0
383	20231228	145100	19592250	8650	8650	8650	8650	0
384	20231228	145000	19592250	8650	8650	8650	8650	0
385	20231228	144900	19592250	8650	8650	8650	8650	25
386	20231228	144800	19376000	8640	8650	8650	8640	10
387	20231228	144700	19289550	8630	8630	8630	8630	17
388	20231228	144600	19142840	8630	8630	8630	8630	1
389	20231228	144500	19134210	8660	8660	8660	8660	0
390	20231228	144400	19134210	8660	8660	8660	8660	0
391	20231228	144300	19134210	8660	8660	8660	8660	0
392	20231228	144200	19134210	8660	8650	8660	8650	26
393	20231228	144100	18909210	8590	8590	8590	8590	0
394	20231228	144000	18909210	8590	8600	8600	8590	7
395	20231228	143900	18849030	8590	8590	8590	8590	0
396	20231228	143800	18849030	8590	8590	8590	8590	0
397	20231228	143700	18849030	8590	8650	8650	8590	363
398	20231228	143600	15727200	8650	8650	8650	8650	0
399	20231228	143500	15727200	8650	8650	8650	8650	0
400	20231228	143400	15727200	8650	8650	8650	8650	1
401	20231228	143300	15718550	8670	8670	8670	8670	0
402	20231228	143200	15718550	8670	8650	8670	8650	42
403	20231228	143100	15355010	8580	8580	8580	8580	0
404	20231228	143000	15355010	8580	8580	8580	8580	0
405	20231228	142900	15355010	8580	8580	8580	8580	0
406	20231228	142800	15355010	8580	8580	8580	8580	10
407	20231228	142700	15269210	8680	8680	8680	8680	0
408	20231228	142600	15269210	8680	8680	8680	8680	0
409	20231228	142500	15269210	8680	8680	8680	8680	0
410	20231228	142400	15269210	8680	8680	8680	8680	0
411	20231228	142300	15269210	8680	8680	8680	8680	0
412	20231228	142200	15269210	8680	8660	8680	8520	209
413	20231228	142100	13468640	8670	8670	8670	8670	0
414	20231228	142000	13468640	8670	8670	8670	8670	0
415	20231228	141900	13468640	8670	8670	8670	8670	0
416	20231228	141800	13468640	8670	8670	8670	8670	9
417	20231228	141700	13390610	8670	8670	8670	8670	0
418	20231228	141600	13390610	8670	8670	8670	8670	0
419	20231228	141500	13390610	8670	8670	8670	8670	1
420	20231228	141400	13381940	8680	8680	8680	8680	0
421	20231228	141300	13381940	8680	8680	8680	8680	0
422	20231228	141200	13381940	8680	8680	8680	8680	0
423	20231228	141100	13381940	8680	8680	8680	8680	0
424	20231228	141000	13381940	8680	8680	8680	8680	0
425	20231228	140900	13381940	8680	8680	8680	8680	0
426	20231228	140800	13381940	8680	8680	8680	8680	0
427	20231228	140700	13381940	8680	8680	8680	8680	115
428	20231228	140600	12383740	8680	8680	8680	8680	10
429	20231228	140500	12296940	8700	8700	8700	8700	0
430	20231228	140400	12296940	8700	8700	8700	8700	0
431	20231228	140300	12296940	8700	8700	8700	8700	0
432	20231228	140200	12296940	8700	8700	8700	8700	0
433	20231228	140100	12296940	8700	8700	8700	8700	0
434	20231228	140000	12296940	8700	8700	8700	8700	0
435	20231228	135900	12296940	8700	8700	8700	8700	0
436	20231228	135800	12296940	8700	8700	8700	8700	0
437	20231228	135700	12296940	8700	8700	8700	8700	0
438	20231228	135600	12296940	8700	8700	8700	8700	0
439	20231228	135500	12296940	8700	8700	8700	8700	0
440	20231228	135400	12296940	8700	8700	8700	8700	0
441	20231228	135300	12296940	8700	8700	8700	8700	0
442	20231228	135200	12296940	8700	8700	8700	8700	0
443	20231228	135100	12296940	8700	8700	8700	8700	0
444	20231228	135000	12296940	8700	8700	8700	8700	0
445	20231228	134900	12296940	8700	8700	8700	8700	0
446	20231228	134800	12296940	8700	8700	8700	8700	0
447	20231228	134700	12296940	8700	8700	8700	8700	0
448	20231228	134600	12296940	8700	8700	8700	8700	0
449	20231228	134500	12296940	8700	8700	8700	8700	1
450	20231228	134400	12288240	8700	8700	8700	8700	0
451	20231228	134300	12288240	8700	8700	8700	8700	0
452	20231228	134200	12288240	8700	8700	8700	8700	0
453	20231228	134100	12288240	8700	8700	8700	8700	0
454	20231228	134000	12288240	8700	8700	8700	8700	0
455	20231228	133900	12288240	8700	8700	8700	8700	0
456	20231228	133800	12288240	8700	8700	8700	8700	0
457	20231228	133700	12288240	8700	8700	8700	8700	0
458	20231228	133600	12288240	8700	8700	8700	8700	0
459	20231228	133500	12288240	8700	8700	8700	8700	0
460	20231228	133400	12288240	8700	8700	8700	8700	0
461	20231228	133300	12288240	8700	8700	8700	8700	0
462	20231228	133200	12288240	8700	8700	8700	8700	0
463	20231228	133100	12288240	8700	8700	8700	8700	0
464	20231228	133000	12288240	8700	8700	8700	8700	0
465	20231228	132900	12288240	8700	8700	8700	8700	2
466	20231228	132800	12270840	8700	8700	8700	8700	1
467	20231228	132700	12262140	8700	8700	8700	8700	0
468	20231228	132600	12262140	8700	8700	8700	8700	0
469	20231228	132500	12262140	8700	8700	8700	8700	0
470	20231228	132400	12262140	8700	8700	8700	8700	0
471	20231228	132300	12262140	8700	8700	8700	8700	0
472	20231228	132200	12262140	8700	8700	8700	8700	0
473	20231228	132100	12262140	8700	8700	8700	8700	0
474	20231228	132000	12262140	8700	8700	8700	8700	0
475	20231228	131900	12262140	8700	8700	8700	8700	0
476	20231228	131800	12262140	8700	8700	8700	8700	0
477	20231228	131700	12262140	8700	8700	8700	8700	0
478	20231228	131600	12262140	8700	8700	8700	8700	0
479	20231228	131500	12262140	8700	8700	8700	8700	0
480	20231228	131400	12262140	8700	8700	8700	8700	0
481	20231228	131300	12262140	8700	8700	8700	8700	0
482	20231228	131200	12262140	8700	8700	8700	8700	0
483	20231228	131100	12262140	8700	8700	8700	8700	0
484	20231228	131000	12262140	8700	8700	8700	8700	0
485	20231228	130900	12262140	8700	8700	8700	8700	0
486	20231228	130800	12262140	8700	8700	8700	8700	0
487	20231228	130700	12262140	8700	8700	8700	8700	0
488	20231228	130600	12262140	8700	8700	8700	8700	0
489	20231228	130500	12262140	8700	8700	8700	8700	0
490	20231228	130400	12262140	8700	8700	8700	8700	0
491	20231228	130300	12262140	8700	8700	8700	8700	0
492	20231228	130200	12262140	8700	8700	8700	8700	0
493	20231228	130100	12262140	8700	8700	8700	8700	0
494	20231228	130000	12262140	8700	8700	8700	8700	0
495	20231228	125900	12262140	8700	8700	8700	8700	0
496	20231228	125800	12262140	8700	8700	8700	8700	0
497	20231228	125700	12262140	8700	8700	8700	8700	0
498	20231228	125600	12262140	8700	8700	8700	8700	0
499	20231228	125500	12262140	8700	8700	8700	8700	0
500	20231228	125400	12262140	8700	8700	8700	8700	0
501	20231228	125300	12262140	8700	8700	8700	8700	0
502	20231228	125200	12262140	8700	8700	8700	8700	0
503	20231228	125100	12262140	8700	8700	8700	8700	0
504	20231228	125000	12262140	8700	8700	8700	8700	0
505	20231228	124900	12262140	8700	8700	8700	8700	0
506	20231228	124800	12262140	8700	8700	8700	8700	0
507	20231228	124700	12262140	8700	8700	8700	8700	0
508	20231228	124600	12262140	8700	8700	8700	8700	0
509	20231228	124500	12262140	8700	8700	8700	8700	0
510	20231228	124400	12262140	8700	8700	8700	8700	0
511	20231228	124300	12262140	8700	8700	8700	8700	0
512	20231228	124200	12262140	8700	8700	8700	8700	0
513	20231228	124100	12262140	8700	8700	8700	8700	0
514	20231228	124000	12262140	8700	8700	8700	8700	1
515	20231228	123900	12253440	8680	8680	8680	8680	0
516	20231228	123800	12253440	8680	8680	8680	8680	0
517	20231228	123700	12253440	8680	8680	8680	8680	0
518	20231228	123600	12253440	8680	8680	8680	8680	0
519	20231228	123500	12253440	8680	8680	8680	8680	0
520	20231228	123400	12253440	8680	8680	8680	8680	0
521	20231228	123300	12253440	8680	8680	8680	8680	0
522	20231228	123200	12253440	8680	8680	8680	8680	2
523	20231228	123100	12236080	8690	8690	8690	8690	14
524	20231228	123000	12114420	8690	8690	8690	8690	1
525	20231228	122900	12105730	8690	8690	8690	8690	0
526	20231228	122800	12105730	8690	8690	8690	8690	0
527	20231228	122700	12105730	8690	8690	8690	8690	0
528	20231228	122600	12105730	8690	8690	8690	8690	0
529	20231228	122500	12105730	8690	8690	8690	8690	0
530	20231228	122400	12105730	8690	8690	8690	8690	0
531	20231228	122300	12105730	8690	8690	8690	8690	0
532	20231228	122200	12105730	8690	8690	8690	8690	0
533	20231228	122100	12105730	8690	8690	8690	8690	0
534	20231228	122000	12105730	8690	8690	8690	8690	0
535	20231228	121900	12105730	8690	8690	8690	8690	0
536	20231228	121800	12105730	8690	8690	8690	8690	0
537	20231228	121700	12105730	8690	8690	8690	8690	0
538	20231228	121600	12105730	8690	8690	8690	8690	0
539	20231228	121500	12105730	8690	8690	8690	8690	13
540	20231228	121400	11992760	8700	8700	8700	8700	0
541	20231228	121300	11992760	8700	8700	8700	8700	0
542	20231228	121200	11992760	8700	8700	8700	8700	0
543	20231228	121100	11992760	8700	8700	8700	8700	0
544	20231228	121000	11992760	8700	8700	8700	8700	0
545	20231228	120900	11992760	8700	8700	8700	8700	0
546	20231228	120800	11992760	8700	8700	8700	8700	10
547	20231228	120700	11905760	8660	8680	8680	8660	86
548	20231228	120600	11160720	8680	8680	8680	8680	12
549	20231228	120500	11056560	8690	8690	8690	8690	15
550	20231228	120400	10926210	8700	8700	8700	8700	0
551	20231228	120300	10926210	8700	8700	8700	8700	24
552	20231228	120200	10717410	8700	8700	8700	8700	0
553	20231228	120100	10717410	8700	8700	8700	8700	1
554	20231228	120000	10708710	8700	8700	8700	8700	0
555	20231228	115900	10708710	8700	8700	8700	8700	0
556	20231228	115800	10708710	8700	8700	8700	8700	0
557	20231228	115700	10708710	8700	8700	8700	8700	5
558	20231228	115600	10665210	8700	8700	8700	8700	0
559	20231228	115500	10665210	8700	8700	8700	8700	0
560	20231228	115400	10665210	8700	8700	8700	8700	0
561	20231228	115300	10665210	8700	8700	8700	8700	0
562	20231228	115200	10665210	8700	8700	8700	8700	0
563	20231228	115100	10665210	8700	8700	8700	8700	0
564	20231228	115000	10665210	8700	8700	8700	8700	0
565	20231228	114900	10665210	8700	8700	8700	8700	0
566	20231228	114800	10665210	8700	8700	8700	8700	0
567	20231228	114700	10665210	8700	8700	8700	8700	0
568	20231228	114600	10665210	8700	8700	8700	8700	0
569	20231228	114500	10665210	8700	8700	8700	8700	0
570	20231228	114400	10665210	8700	8700	8700	8700	0
571	20231228	114300	10665210	8700	8700	8700	8700	0
572	20231228	114200	10665210	8700	8700	8700	8700	0
573	20231228	114100	10665210	8700	8700	8700	8700	0
574	20231228	114000	10665210	8700	8690	8700	8690	89
575	20231228	113900	9891780	8690	8690	8690	8690	0
576	20231228	113800	9891780	8690	8690	8690	8690	0
577	20231228	113700	9891780	8690	8700	8700	8690	20
578	20231228	113600	9717890	8710	8710	8710	8710	0
579	20231228	113500	9717890	8710	8710	8710	8710	0
580	20231228	113400	9717890	8710	8710	8710	8710	10
581	20231228	113300	9630790	8710	8710	8710	8710	0
582	20231228	113200	9630790	8710	8710	8710	8710	0
583	20231228	113100	9630790	8710	8710	8710	8710	10
584	20231228	113000	9543690	8710	8710	8710	8710	0
585	20231228	112900	9543690	8710	8710	8710	8710	81
586	20231228	112800	8838180	8710	8710	8710	8710	0
587	20231228	112700	8838180	8710	8710	8710	8710	100
588	20231228	112600	7967180	8700	8700	8700	8700	0
589	20231228	112500	7967180	8700	8700	8700	8700	0
590	20231228	112400	7967180	8700	8700	8700	8700	0
591	20231228	112300	7967180	8700	8700	8700	8700	0
592	20231228	112200	7967180	8700	8700	8700	8700	0
593	20231228	112100	7967180	8700	8700	8700	8700	0
594	20231228	112000	7967180	8700	8700	8700	8700	0
595	20231228	111900	7967180	8700	8700	8700	8700	0
596	20231228	111800	7967180	8700	8700	8700	8700	0
597	20231228	111700	7967180	8700	8700	8700	8700	0
598	20231228	111600	7967180	8700	8700	8700	8700	0
599	20231228	111500	7967180	8700	8700	8700	8700	0
600	20231228	111400	7967180	8700	8700	8700	8700	0
601	20231228	111300	7967180	8700	8700	8700	8700	0
602	20231228	111200	7967180	8700	8700	8700	8700	2
603	20231228	111100	7949780	8700	8700	8700	8700	16
604	20231228	111000	7810580	8710	8710	8710	8710	0
605	20231228	110900	7810580	8710	8710	8710	8710	0
606	20231228	110800	7810580	8710	8710	8710	8710	0
607	20231228	110700	7810580	8710	8710	8710	8710	0
608	20231228	110600	7810580	8710	8700	8710	8700	4
609	20231228	110500	7775770	8700	8700	8700	8700	0
610	20231228	110400	7775770	8700	8700	8700	8700	2
611	20231228	110300	7758370	8710	8710	8710	8710	0
612	20231228	110200	7758370	8710	8710	8710	8710	0
613	20231228	110100	7758370	8710	8710	8710	8710	0
614	20231228	110000	7758370	8710	8710	8710	8710	0
615	20231228	105900	7758370	8710	8710	8710	8710	0
616	20231228	105800	7758370	8710	8710	8710	8710	3
617	20231228	105700	7732240	8710	8710	8710	8710	0
618	20231228	105600	7732240	8710	8710	8710	8710	0
619	20231228	105500	7732240	8710	8710	8710	8710	15
620	20231228	105400	7601590	8670	8670	8670	8670	0
621	20231228	105300	7601590	8670	8670	8670	8670	0
622	20231228	105200	7601590	8670	8670	8670	8670	0
623	20231228	105100	7601590	8670	8700	8700	8670	37
624	20231228	105000	7280350	8710	8710	8710	8710	0
625	20231228	104900	7280350	8710	8710	8710	8710	0
626	20231228	104800	7280350	8710	8710	8710	8710	0
627	20231228	104700	7280350	8710	8710	8710	8710	20
628	20231228	104600	7106150	8710	8710	8710	8710	0
629	20231228	104500	7106150	8710	8710	8710	8710	30
630	20231228	104400	6844850	8720	8720	8720	8720	0
631	20231228	104300	6844850	8720	8710	8720	8710	11
632	20231228	104200	6748940	8720	8720	8720	8720	15
633	20231228	104100	6618140	8710	8710	8710	8710	0
634	20231228	104000	6618140	8710	8710	8710	8710	0
635	20231228	103900	6618140	8710	8710	8710	8710	0
636	20231228	103800	6618140	8710	8710	8710	8710	115
637	20231228	103700	5616490	8700	8700	8700	8700	0
638	20231228	103600	5616490	8700	8700	8700	8700	0
639	20231228	103500	5616490	8700	8700	8700	8700	0
640	20231228	103400	5616490	8700	8700	8700	8700	0
641	20231228	103300	5616490	8700	8700	8700	8700	0
642	20231228	103200	5616490	8700	8700	8700	8700	10
643	20231228	103100	5529490	8710	8710	8710	8710	5
644	20231228	103000	5485940	8690	8690	8690	8690	100
645	20231228	102900	4616940	8680	8680	8680	8680	0
646	20231228	102800	4616940	8680	8680	8680	8680	0
647	20231228	102700	4616940	8680	8680	8680	8680	0
648	20231228	102600	4616940	8680	8680	8680	8680	0
649	20231228	102500	4616940	8680	8680	8680	8680	0
650	20231228	102400	4616940	8680	8680	8680	8680	0
651	20231228	102300	4616940	8680	8680	8680	8680	0
652	20231228	102200	4616940	8680	8680	8680	8680	0
653	20231228	102100	4616940	8680	8680	8680	8680	0
654	20231228	102000	4616940	8680	8680	8680	8680	0
655	20231228	101900	4616940	8680	8680	8680	8680	0
656	20231228	101800	4616940	8680	8680	8680	8680	0
657	20231228	101700	4616940	8680	8680	8680	8680	0
658	20231228	101600	4616940	8680	8680	8680	8680	0
659	20231228	101500	4616940	8680	8680	8680	8680	1
660	20231228	101400	4608260	8680	8680	8680	8680	0
661	20231228	101300	4608260	8680	8680	8680	8680	0
662	20231228	101200	4608260	8680	8680	8680	8680	0
663	20231228	101100	4608260	8680	8680	8680	8680	0
664	20231228	101000	4608260	8680	8680	8680	8680	0
665	20231228	100900	4608260	8680	8680	8680	8680	0
666	20231228	100800	4608260	8680	8680	8680	8680	0
667	20231228	100700	4608260	8680	8680	8680	8680	0
668	20231228	100600	4608260	8680	8680	8680	8680	0
669	20231228	100500	4608260	8680	8680	8680	8680	5
670	20231228	100400	4564860	8690	8670	8690	8670	14
671	20231228	100300	4443320	8680	8680	8680	8680	0
672	20231228	100200	4443320	8680	8680	8680	8680	2
673	20231228	100100	4425960	8680	8680	8680	8680	0
674	20231228	100000	4425960	8680	8680	8680	8680	0
675	20231228	095900	4425960	8680	8680	8680	8680	43
676	20231228	095800	4052720	8680	8680	8680	8680	0
677	20231228	095700	4052720	8680	8680	8680	8680	0
678	20231228	095600	4052720	8680	8680	8680	8680	0
679	20231228	095500	4052720	8680	8680	8680	8680	0
680	20231228	095400	4052720	8680	8680	8680	8680	0
681	20231228	095300	4052720	8680	8680	8680	8680	0
682	20231228	095200	4052720	8680	8680	8680	8680	9
683	20231228	095100	3974600	8680	8680	8680	8680	0
684	20231228	095000	3974600	8680	8680	8680	8680	0
685	20231228	094900	3974600	8680	8680	8680	8680	0
686	20231228	094800	3974600	8680	8680	8680	8680	0
687	20231228	094700	3974600	8680	8680	8680	8680	0
688	20231228	094600	3974600	8680	8680	8680	8680	0
689	20231228	094500	3974600	8680	8680	8680	8680	0
690	20231228	094400	3974600	8680	8680	8680	8680	0
691	20231228	094300	3974600	8680	8680	8680	8680	0
692	20231228	094200	3974600	8680	8680	8680	8680	0
693	20231228	094100	3974600	8680	8680	8680	8680	0
694	20231228	094000	3974600	8680	8680	8680	8680	0
695	20231228	093900	3974600	8680	8680	8680	8680	0
696	20231228	093800	3974600	8680	8680	8680	8680	0
697	20231228	093700	3974600	8680	8680	8680	8680	1
698	20231228	093600	3965920	8680	8680	8680	8680	0
699	20231228	093500	3965920	8680	8680	8680	8680	0
700	20231228	093400	3965920	8680	8680	8680	8680	0
701	20231228	093300	3965920	8680	8680	8680	8680	0
702	20231228	093200	3965920	8680	8680	8680	8680	0
703	20231228	093100	3965920	8680	8680	8680	8680	0
704	20231228	093000	3965920	8680	8680	8680	8680	100
705	20231228	092900	3097920	8680	8680	8680	8680	0
706	20231228	092800	3097920	8680	8680	8680	8680	0
707	20231228	092700	3097920	8680	8680	8680	8680	0
708	20231228	092600	3097920	8680	8680	8680	8680	0
709	20231228	092500	3097920	8680	8680	8680	8680	0
710	20231228	092400	3097920	8680	8680	8680	8680	0
711	20231228	092300	3097920	8680	8680	8680	8680	0
712	20231228	092200	3097920	8680	8680	8680	8680	10
713	20231228	092100	3011120	8670	8670	8670	8670	0
714	20231228	092000	3011120	8670	8670	8670	8670	0
715	20231228	091900	3011120	8670	8670	8670	8670	0
716	20231228	091800	3011120	8670	8670	8670	8670	0
717	20231228	091700	3011120	8670	8670	8670	8670	0
718	20231228	091600	3011120	8670	8670	8670	8670	5
719	20231228	091500	2967770	8690	8690	8690	8690	0
720	20231228	091400	2967770	8690	8690	8690	8690	0
721	20231228	091300	2967770	8690	8690	8690	8690	0
722	20231228	091200	2967770	8690	8690	8690	8690	10
723	20231228	091100	2880870	8690	8690	8690	8690	0
724	20231228	091000	2880870	8690	8690	8690	8690	1
725	20231228	090900	2872180	8700	8700	8700	8700	2
726	20231228	090800	2854780	8700	8700	8700	8700	3
727	20231228	090700	2828680	8700	8700	8700	8700	0
728	20231228	090600	2828680	8700	8730	8730	8700	16
729	20231228	090500	2689330	8720	8720	8720	8720	10
730	20231228	090400	2602130	8470	8470	8470	8470	0
731	20231228	090300	2602130	8470	8700	8720	8470	269
732	20231228	090200	286700	8700	8700	8700	8700	0
733	20231228	090100	286700	8700	8700	8700	8700	20
734	20231228	090000	112700	8690	8650	8690	8650	13