KissMeData/094280/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	200400	87521770	12430	12430	12430	12430	116
3	20231228	200300	87521770	12430	12430	12430	12430	0
4	20231228	200200	87521770	12430	12430	12430	12430	0
5	20231228	200100	87521770	12430	12430	12430	12430	0
6	20231228	200000	87521770	12430	12430	12430	12430	0
7	20231228	195900	87521770	12430	12430	12430	12430	0
8	20231228	195800	87521770	12430	12430	12430	12430	0
9	20231228	195700	87521770	12430	12430	12430	12430	0
10	20231228	195600	87521770	12430	12430	12430	12430	0
11	20231228	195500	87521770	12430	12430	12430	12430	0
12	20231228	195400	87521770	12430	12430	12430	12430	0
13	20231228	195300	87521770	12430	12430	12430	12430	0
14	20231228	195200	87521770	12430	12430	12430	12430	0
15	20231228	195100	87521770	12430	12430	12430	12430	0
16	20231228	195000	87521770	12430	12430	12430	12430	0
17	20231228	194900	87521770	12430	12430	12430	12430	0
18	20231228	194800	87521770	12430	12430	12430	12430	0
19	20231228	194700	87521770	12430	12430	12430	12430	0
20	20231228	194600	87521770	12430	12430	12430	12430	0
21	20231228	194500	87521770	12430	12430	12430	12430	0
22	20231228	194400	87521770	12430	12430	12430	12430	0
23	20231228	194300	87521770	12430	12430	12430	12430	0
24	20231228	194200	87521770	12430	12430	12430	12430	0
25	20231228	194100	87521770	12430	12430	12430	12430	0
26	20231228	194000	87521770	12430	12430	12430	12430	0
27	20231228	193900	87521770	12430	12430	12430	12430	0
28	20231228	193800	87521770	12430	12430	12430	12430	0
29	20231228	193700	87521770	12430	12430	12430	12430	0
30	20231228	193600	87521770	12430	12430	12430	12430	0
31	20231228	193500	87521770	12430	12430	12430	12430	0
32	20231228	193400	87521770	12430	12430	12430	12430	116
33	20231228	193300	87521770	12430	12430	12430	12430	0
34	20231228	193200	87521770	12430	12430	12430	12430	0
35	20231228	193100	87521770	12430	12430	12430	12430	0
36	20231228	193000	87521770	12430	12430	12430	12430	0
37	20231228	192900	87521770	12430	12430	12430	12430	0
38	20231228	192800	87521770	12430	12430	12430	12430	0
39	20231228	192700	87521770	12430	12430	12430	12430	0
40	20231228	192600	87521770	12430	12430	12430	12430	0
41	20231228	192500	87521770	12430	12430	12430	12430	0
42	20231228	192400	87521770	12430	12430	12430	12430	0
43	20231228	192300	87521770	12430	12430	12430	12430	0
44	20231228	192200	87521770	12430	12430	12430	12430	0
45	20231228	192100	87521770	12430	12430	12430	12430	0
46	20231228	192000	87521770	12430	12430	12430	12430	0
47	20231228	191900	87521770	12430	12430	12430	12430	0
48	20231228	191800	87521770	12430	12430	12430	12430	0
49	20231228	191700	87521770	12430	12430	12430	12430	0
50	20231228	191600	87521770	12430	12430	12430	12430	0
51	20231228	191500	87521770	12430	12430	12430	12430	0
52	20231228	191400	87521770	12430	12430	12430	12430	0
53	20231228	191300	87521770	12430	12430	12430	12430	0
54	20231228	191200	87521770	12430	12430	12430	12430	0
55	20231228	191100	87521770	12430	12430	12430	12430	0
56	20231228	191000	87521770	12430	12430	12430	12430	0
57	20231228	190900	87521770	12430	12430	12430	12430	0
58	20231228	190800	87521770	12430	12430	12430	12430	0
59	20231228	190700	87521770	12430	12430	12430	12430	0
60	20231228	190600	87521770	12430	12430	12430	12430	0
61	20231228	190500	87521770	12430	12430	12430	12430	0
62	20231228	190400	87521770	12430	12430	12430	12430	116
63	20231228	190300	87521770	12430	12430	12430	12430	0
64	20231228	190200	87521770	12430	12430	12430	12430	0
65	20231228	190100	87521770	12430	12430	12430	12430	0
66	20231228	190000	87521770	12430	12430	12430	12430	0
67	20231228	185900	87521770	12430	12430	12430	12430	0
68	20231228	185800	87521770	12430	12430	12430	12430	0
69	20231228	185700	87521770	12430	12430	12430	12430	0
70	20231228	185600	87521770	12430	12430	12430	12430	0
71	20231228	185500	87521770	12430	12430	12430	12430	0
72	20231228	185400	87521770	12430	12430	12430	12430	0
73	20231228	185300	87521770	12430	12430	12430	12430	0
74	20231228	185200	87521770	12430	12430	12430	12430	0
75	20231228	185100	87521770	12430	12430	12430	12430	0
76	20231228	185000	87521770	12430	12430	12430	12430	0
77	20231228	184900	87521770	12430	12430	12430	12430	0
78	20231228	184800	87521770	12430	12430	12430	12430	0
79	20231228	184700	87521770	12430	12430	12430	12430	0
80	20231228	184600	87521770	12430	12430	12430	12430	0
81	20231228	184500	87521770	12430	12430	12430	12430	0
82	20231228	184400	87521770	12430	12430	12430	12430	0
83	20231228	184300	87521770	12430	12430	12430	12430	0
84	20231228	184200	87521770	12430	12430	12430	12430	0
85	20231228	184100	87521770	12430	12430	12430	12430	0
86	20231228	184000	87521770	12430	12430	12430	12430	0
87	20231228	183900	87521770	12430	12430	12430	12430	0
88	20231228	183800	87521770	12430	12430	12430	12430	0
89	20231228	183700	87521770	12430	12430	12430	12430	0
90	20231228	183600	87521770	12430	12430	12430	12430	0
91	20231228	183500	87521770	12430	12430	12430	12430	0
92	20231228	183400	87521770	12430	12430	12430	12430	116
93	20231228	183300	87521770	12430	12430	12430	12430	0
94	20231228	183200	87521770	12430	12430	12430	12430	0
95	20231228	183100	87521770	12430	12430	12430	12430	0
96	20231228	183000	87521770	12430	12430	12430	12430	0
97	20231228	182900	87521770	12430	12430	12430	12430	0
98	20231228	182800	87521770	12430	12430	12430	12430	0
99	20231228	182700	87521770	12430	12430	12430	12430	0
100	20231228	182600	87521770	12430	12430	12430	12430	0
101	20231228	182500	87521770	12430	12430	12430	12430	0
102	20231228	182400	87521770	12430	12430	12430	12430	0
103	20231228	182300	87521770	12430	12430	12430	12430	0
104	20231228	182200	87521770	12430	12430	12430	12430	0
105	20231228	182100	87521770	12430	12430	12430	12430	0
106	20231228	182000	87521770	12430	12430	12430	12430	0
107	20231228	181900	87521770	12430	12430	12430	12430	0
108	20231228	181800	87521770	12430	12430	12430	12430	0
109	20231228	181700	87521770	12430	12430	12430	12430	0
110	20231228	181600	87521770	12430	12430	12430	12430	0
111	20231228	181500	87521770	12430	12430	12430	12430	0
112	20231228	181400	87521770	12430	12430	12430	12430	0
113	20231228	181300	87521770	12430	12430	12430	12430	0
114	20231228	181200	87521770	12430	12430	12430	12430	0
115	20231228	181100	87521770	12430	12430	12430	12430	0
116	20231228	181000	87521770	12430	12430	12430	12430	0
117	20231228	180900	87521770	12430	12430	12430	12430	0
118	20231228	180800	87521770	12430	12430	12430	12430	0
119	20231228	180700	87521770	12430	12430	12430	12430	0
120	20231228	180600	87521770	12430	12430	12430	12430	0
121	20231228	180500	87521770	12430	12430	12430	12430	0
122	20231228	180400	87521770	12430	12430	12430	12430	116
123	20231228	180300	87521770	12430	12430	12430	12430	0
124	20231228	180200	87521770	12430	12430	12430	12430	0
125	20231228	180100	87521770	12430	12430	12430	12430	0
126	20231228	180000	87521770	12430	12430	12430	12430	0
127	20231228	175900	87521770	12430	12430	12430	12430	0
128	20231228	175800	87521770	12430	12430	12430	12430	0
129	20231228	175700	87521770	12430	12430	12430	12430	0
130	20231228	175600	87521770	12430	12430	12430	12430	0
131	20231228	175500	87521770	12430	12430	12430	12430	0
132	20231228	175400	87521770	12430	12430	12430	12430	0
133	20231228	175300	87521770	12430	12430	12430	12430	0
134	20231228	175200	87521770	12430	12430	12430	12430	0
135	20231228	175100	87521770	12430	12430	12430	12430	0
136	20231228	175000	87521770	12430	12430	12430	12430	0
137	20231228	174900	87521770	12430	12430	12430	12430	0
138	20231228	174800	87521770	12430	12430	12430	12430	0
139	20231228	174700	87521770	12430	12430	12430	12430	0
140	20231228	174600	87521770	12430	12430	12430	12430	0
141	20231228	174500	87521770	12430	12430	12430	12430	0
142	20231228	174400	87521770	12430	12430	12430	12430	0
143	20231228	174300	87521770	12430	12430	12430	12430	0
144	20231228	174200	87521770	12430	12430	12430	12430	0
145	20231228	174100	87521770	12430	12430	12430	12430	0
146	20231228	174000	87521770	12430	12430	12430	12430	0
147	20231228	173900	87521770	12430	12430	12430	12430	0
148	20231228	173800	87521770	12430	12430	12430	12430	0
149	20231228	173700	87521770	12430	12430	12430	12430	0
150	20231228	173600	87521770	12430	12430	12430	12430	0
151	20231228	173500	87521770	12430	12430	12430	12430	0
152	20231228	173400	87521770	12430	12430	12430	12430	116
153	20231228	173300	87521770	12430	12430	12430	12430	0
154	20231228	173200	87521770	12430	12430	12430	12430	0
155	20231228	173100	87521770	12430	12430	12430	12430	0
156	20231228	173000	87521770	12430	12430	12430	12430	0
157	20231228	172900	87521770	12430	12430	12430	12430	0
158	20231228	172800	87521770	12430	12430	12430	12430	0
159	20231228	172700	87521770	12430	12430	12430	12430	0
160	20231228	172600	87521770	12430	12430	12430	12430	0
161	20231228	172500	87521770	12430	12430	12430	12430	0
162	20231228	172400	87521770	12430	12430	12430	12430	0
163	20231228	172300	87521770	12430	12430	12430	12430	0
164	20231228	172200	87521770	12430	12430	12430	12430	0
165	20231228	172100	87521770	12430	12430	12430	12430	0
166	20231228	172000	87521770	12430	12430	12430	12430	0
167	20231228	171900	87521770	12430	12430	12430	12430	0
168	20231228	171800	87521770	12430	12430	12430	12430	0
169	20231228	171700	87521770	12430	12430	12430	12430	0
170	20231228	171600	87521770	12430	12430	12430	12430	0
171	20231228	171500	87521770	12430	12430	12430	12430	0
172	20231228	171400	87521770	12430	12430	12430	12430	0
173	20231228	171300	87521770	12430	12430	12430	12430	0
174	20231228	171200	87521770	12430	12430	12430	12430	0
175	20231228	171100	87521770	12430	12430	12430	12430	0
176	20231228	171000	87521770	12430	12430	12430	12430	0
177	20231228	170900	87521770	12430	12430	12430	12430	0
178	20231228	170800	87521770	12430	12430	12430	12430	0
179	20231228	170700	87521770	12430	12430	12430	12430	0
180	20231228	170600	87521770	12430	12430	12430	12430	0
181	20231228	170500	87521770	12430	12430	12430	12430	0
182	20231228	170400	87521770	12430	12430	12430	12430	116
183	20231228	170300	87521770	12430	12430	12430	12430	0
184	20231228	170200	87521770	12430	12430	12430	12430	0
185	20231228	170100	87521770	12430	12430	12430	12430	0
186	20231228	170000	87521770	12430	12430	12430	12430	0
187	20231228	165900	87521770	12430	12430	12430	12430	0
188	20231228	165800	87521770	12430	12430	12430	12430	0
189	20231228	165700	87521770	12430	12430	12430	12430	0
190	20231228	165600	87521770	12430	12430	12430	12430	0
191	20231228	165500	87521770	12430	12430	12430	12430	0
192	20231228	165400	87521770	12430	12430	12430	12430	0
193	20231228	165300	87521770	12430	12430	12430	12430	0
194	20231228	165200	87521770	12430	12430	12430	12430	0
195	20231228	165100	87521770	12430	12430	12430	12430	0
196	20231228	165000	87521770	12430	12430	12430	12430	0
197	20231228	164900	87521770	12430	12430	12430	12430	0
198	20231228	164800	87521770	12430	12430	12430	12430	0
199	20231228	164700	87521770	12430	12430	12430	12430	0
200	20231228	164600	87521770	12430	12430	12430	12430	0
201	20231228	164500	87521770	12430	12430	12430	12430	0
202	20231228	164400	87521770	12430	12430	12430	12430	0
203	20231228	164300	87521770	12430	12430	12430	12430	0
204	20231228	164200	87521770	12430	12430	12430	12430	0
205	20231228	164100	87521770	12430	12430	12430	12430	0
206	20231228	164000	87521770	12430	12430	12430	12430	0
207	20231228	163900	87521770	12430	12430	12430	12430	0
208	20231228	163800	87521770	12430	12430	12430	12430	0
209	20231228	163700	87521770	12430	12430	12430	12430	0
210	20231228	163600	87521770	12430	12430	12430	12430	0
211	20231228	163500	87521770	12430	12430	12430	12430	0
212	20231228	163400	87521770	12430	12430	12430	12430	116
213	20231228	163300	87521770	12430	12430	12430	12430	0
214	20231228	163200	87521770	12430	12430	12430	12430	0
215	20231228	163100	87521770	12430	12430	12430	12430	0
216	20231228	163000	87521770	12430	12430	12430	12430	0
217	20231228	162900	87521770	12430	12430	12430	12430	0
218	20231228	162800	87521770	12430	12430	12430	12430	0
219	20231228	162700	87521770	12430	12430	12430	12430	0
220	20231228	162600	87521770	12430	12430	12430	12430	0
221	20231228	162500	87521770	12430	12430	12430	12430	0
222	20231228	162400	87521770	12430	12430	12430	12430	0
223	20231228	162300	87521770	12430	12430	12430	12430	0
224	20231228	162200	87521770	12430	12430	12430	12430	0
225	20231228	162100	87521770	12430	12430	12430	12430	0
226	20231228	162000	87521770	12430	12430	12430	12430	0
227	20231228	161900	87521770	12430	12430	12430	12430	0
228	20231228	161800	87521770	12430	12430	12430	12430	0
229	20231228	161700	87521770	12430	12430	12430	12430	0
230	20231228	161600	87521770	12430	12430	12430	12430	0
231	20231228	161500	87521770	12430	12430	12430	12430	0
232	20231228	161400	87521770	12430	12430	12430	12430	0
233	20231228	161300	87521770	12430	12430	12430	12430	0
234	20231228	161200	87521770	12430	12430	12430	12430	0
235	20231228	161100	87521770	12430	12430	12430	12430	0
236	20231228	161000	87521770	12430	12430	12430	12430	0
237	20231228	160900	87521770	12430	12430	12430	12430	0
238	20231228	160800	87521770	12430	12430	12430	12430	0
239	20231228	160700	87521770	12430	12430	12430	12430	0
240	20231228	160600	87521770	12430	12430	12430	12430	0
241	20231228	160500	87521770	12430	12430	12430	12430	0
242	20231228	160400	87521770	12430	12430	12430	12430	116
243	20231228	160300	87521770	12430	12430	12430	12430	0
244	20231228	160200	87521770	12430	12430	12430	12430	0
245	20231228	160100	87521770	12430	12430	12430	12430	0
246	20231228	160000	87521770	12430	12430	12430	12430	0
247	20231228	155900	87521770	12430	12430	12430	12430	0
248	20231228	155800	87521770	12430	12430	12430	12430	0
249	20231228	155700	87521770	12430	12430	12430	12430	0
250	20231228	155600	87521770	12430	12430	12430	12430	0
251	20231228	155500	87521770	12430	12430	12430	12430	0
252	20231228	155400	87521770	12430	12430	12430	12430	0
253	20231228	155300	87521770	12430	12430	12430	12430	0
254	20231228	155200	87521770	12430	12430	12430	12430	0
255	20231228	155100	87521770	12430	12430	12430	12430	0
256	20231228	155000	87521770	12430	12430	12430	12430	0
257	20231228	154900	87521770	12430	12430	12430	12430	0
258	20231228	154800	87521770	12430	12430	12430	12430	0
259	20231228	154700	87521770	12430	12430	12430	12430	0
260	20231228	154600	87521770	12430	12430	12430	12430	0
261	20231228	154500	87521770	12430	12430	12430	12430	0
262	20231228	154400	87521770	12430	12430	12430	12430	0
263	20231228	154300	87521770	12430	12430	12430	12430	0
264	20231228	154200	87521770	12430	12430	12430	12430	0
265	20231228	154100	87521770	12430	12430	12430	12430	0
266	20231228	154000	87521770	12430	12430	12430	12430	0
267	20231228	153900	87521770	12430	12430	12430	12430	0
268	20231228	153800	87521770	12430	12430	12430	12430	0
269	20231228	153700	87521770	12430	12430	12430	12430	0
270	20231228	153600	87521770	12430	12430	12430	12430	0
271	20231228	153500	87521770	12430	12430	12430	12430	0
272	20231228	153400	87521770	12430	12430	12430	12430	116
273	20231228	153300	87521770	12430	12430	12430	12430	0
274	20231228	153200	87521770	12430	12430	12430	12430	0
275	20231228	153100	87521770	12430	12430	12430	12430	0
276	20231228	153000	87521770	12430	12430	12430	12430	116
277	20231228	152900	86079890	12430	12430	12430	12430	0
278	20231228	152800	86079890	12430	12430	12430	12430	0
279	20231228	152700	86079890	12430	12430	12430	12430	0
280	20231228	152600	86079890	12430	12430	12430	12430	0
281	20231228	152500	86079890	12430	12430	12430	12430	0
282	20231228	152400	86079890	12430	12430	12430	12430	0
283	20231228	152300	86079890	12430	12430	12430	12430	0
284	20231228	152200	86079890	12430	12430	12430	12430	0
285	20231228	152100	86079890	12430	12430	12430	12430	0
286	20231228	152000	86079890	12430	12430	12430	12430	0
287	20231228	151900	86079890	12430	12430	12430	12430	2
288	20231228	151800	86055030	12430	12430	12430	12430	2
289	20231228	151700	86030170	12430	12440	12440	12430	14
290	20231228	151600	85856080	12450	12440	12450	12430	93
291	20231228	151500	84699780	12450	12450	12450	12450	14
292	20231228	151400	84525480	12450	12450	12450	12450	5
293	20231228	151300	84463230	12460	12460	12460	12460	7
294	20231228	151200	84376010	12460	12450	12460	12410	169
295	20231228	151100	82276660	12460	12430	12460	12430	17
296	20231228	151000	82065020	12430	12430	12440	12430	11
297	20231228	150900	81928280	12440	12440	12440	12440	7
298	20231228	150800	81841200	12440	12440	12440	12430	34
299	20231228	150700	81418350	12440	12440	12440	12430	18
300	20231228	150600	81194580	12440	12440	12440	12440	17
301	20231228	150500	80983100	12450	12450	12450	12450	7
302	20231228	150400	80895950	12450	12450	12450	12450	9
303	20231228	150300	80783900	12450	12450	12460	12450	7
304	20231228	150200	80696700	12450	12460	12460	12450	17
305	20231228	150100	80484980	12460	12460	12460	12460	6
306	20231228	150000	80410220	12460	12450	12460	12450	13
307	20231228	145900	80248350	12450	12450	12450	12450	7
308	20231228	145800	80161200	12450	12460	12460	12450	9
309	20231228	145700	80049100	12460	12450	12460	12450	15
310	20231228	145600	79862290	12460	12460	12460	12460	10
311	20231228	145500	79737690	12460	12460	12460	12450	14
312	20231228	145400	79563360	12460	12460	12460	12460	11
313	20231228	145300	79426300	12450	12460	12460	12450	33
314	20231228	145200	79015220	12450	12450	12450	12450	9
315	20231228	145100	78903170	12460	12450	12460	12450	7
316	20231228	145000	78815990	12450	12460	12460	12450	10
317	20231228	144900	78691460	12450	12450	12450	12450	10
318	20231228	144800	78566960	12450	12440	12460	12440	21
319	20231228	144700	78305650	12440	12430	12440	12430	12
320	20231228	144600	78156460	12440	12430	12440	12430	4
321	20231228	144500	78106710	12430	12440	12440	12430	11
322	20231228	144400	77969960	12440	12440	12440	12440	2
323	20231228	144300	77945080	12430	12440	12440	12430	14
324	20231228	144200	77771010	12440	12430	12440	12430	18
325	20231228	144100	77547210	12440	12430	12440	12430	10
326	20231228	144000	77422860	12430	12430	12440	12430	8
327	20231228	143900	77323400	12430	12430	12430	12430	9
328	20231228	143800	77211530	12440	12430	12440	12430	8
329	20231228	143700	77112030	12430	12440	12440	12430	8
330	20231228	143600	77012580	12430	12430	12430	12430	8
331	20231228	143500	76913140	12430	12440	12440	12430	12
332	20231228	143400	76763880	12440	12440	12440	12440	7
333	20231228	143300	76676800	12430	12440	12440	12430	19
334	20231228	143200	76440530	12440	12430	12440	12430	27
335	20231228	143100	76104880	12440	12440	12440	12440	19
336	20231228	143000	75868520	12440	12460	12460	12440	12
337	20231228	142900	75719100	12460	12450	12460	12450	8
338	20231228	142800	75619490	12450	12450	12460	12450	9
339	20231228	142700	75507410	12450	12450	12450	12450	9
340	20231228	142600	75395360	12450	12450	12450	12450	6
341	20231228	142500	75320660	12450	12450	12460	12450	87
342	20231228	142400	74237490	12460	12450	12460	12450	13
343	20231228	142300	74075600	12450	12440	12450	12440	7
344	20231228	142200	73988500	12440	12450	12450	12440	7
345	20231228	142100	73901400	12450	12440	12450	12440	8
346	20231228	142000	73801830	12450	12450	12450	12440	34
347	20231228	141900	73378820	12450	12450	12450	12450	12
348	20231228	141800	73229420	12460	12460	12460	12450	7
349	20231228	141700	73142230	12460	12440	12460	12440	26
350	20231228	141600	72818600	12450	12450	12450	12450	11
351	20231228	141500	72681650	12450	12450	12450	12440	18
352	20231228	141400	72457660	12450	12450	12450	12450	6
353	20231228	141300	72382960	12440	12450	12450	12440	18
354	20231228	141200	72158950	12450	12450	12450	12440	19
355	20231228	141100	71922490	12450	12450	12450	12450	10
356	20231228	141000	71797990	12450	12450	12450	12440	16
357	20231228	140900	71598880	12450	12450	12450	12440	10
358	20231228	140800	71474390	12450	12450	12450	12440	17
359	20231228	140700	71262840	12450	12450	12450	12440	19
360	20231228	140600	71026390	12450	12450	12450	12450	6
361	20231228	140500	70951690	12450	12450	12450	12440	23
362	20231228	140400	70665450	12450	12450	12450	12450	10
363	20231228	140300	70540950	12440	12450	12450	12440	112
364	20231228	140200	69146640	12450	12440	12450	12440	19
365	20231228	140100	68910170	12450	12450	12450	12450	9
366	20231228	140000	68798120	12450	12440	12450	12440	18
367	20231228	135900	68574160	12440	12440	12440	12440	8
368	20231228	135800	68474640	12450	12440	12450	12440	8
369	20231228	135700	68375060	12440	12450	12450	12440	16
370	20231228	135600	68175940	12450	12450	12450	12450	5
371	20231228	135500	68113690	12440	12450	12450	12440	17
372	20231228	135400	67902150	12450	12440	12450	12440	19
373	20231228	135300	67665710	12440	12440	12440	12440	8
374	20231228	135200	67566190	12440	12450	12450	12440	12
375	20231228	135100	67416800	12450	12450	12450	12450	2
376	20231228	135000	67391900	12440	12450	12450	12440	18
377	20231228	134900	67167910	12450	12440	12450	12440	16
378	20231228	134800	66968800	12450	12450	12450	12450	10
379	20231228	134700	66844300	12450	12450	12450	12440	15
380	20231228	134600	66657640	12450	12450	12450	12450	13
381	20231228	134500	66495790	12440	12450	12450	12440	16
382	20231228	134400	66296690	12450	12440	12450	12440	14
383	20231228	134300	66122470	12450	12440	12450	12440	29
384	20231228	134200	65761620	12450	12450	12450	12440	19
385	20231228	134100	65525180	12450	12450	12450	12450	9
386	20231228	134000	65413130	12450	12450	12450	12440	18
387	20231228	133900	65189130	12450	12440	12450	12440	17
388	20231228	133800	64977580	12450	12440	12450	12440	8
389	20231228	133700	64878050	12440	12450	12450	12440	5
390	20231228	133600	64815840	12440	12440	12450	12440	10
391	20231228	133500	64691400	12440	12450	12450	12440	8
392	20231228	133400	64591860	12440	12450	12450	12440	13
393	20231228	133300	64430090	12450	12450	12450	12450	3
394	20231228	133200	64392740	12440	12440	12440	12440	10
395	20231228	133100	64268340	12450	12440	12450	12440	8
396	20231228	133000	64168800	12440	12450	12450	12440	6
397	20231228	132900	64094130	12450	12440	12450	12440	110
398	20231228	132800	62725620	12450	12440	12450	12440	21
399	20231228	132700	62464350	12450	12440	12450	12440	26
400	20231228	132600	62140790	12440	12450	12450	12440	25
401	20231228	132500	61829700	12450	12450	12450	12440	26
402	20231228	132400	61506190	12450	12440	12450	12440	21
403	20231228	132300	61244850	12450	12450	12450	12450	9
404	20231228	132200	61132800	12450	12450	12450	12440	18
405	20231228	132100	60908780	12440	12440	12440	12440	7
406	20231228	132000	60821700	12440	12440	12450	12440	12
407	20231228	131900	60672410	12440	12440	12450	12440	13
408	20231228	131800	60510640	12440	12440	12440	12440	5
409	20231228	131700	60448440	12440	12450	12450	12440	9
410	20231228	131600	60336450	12450	12440	12450	12440	6
411	20231228	131500	60261790	12440	12440	12450	12440	12
412	20231228	131400	60112470	12440	12450	12450	12440	8
413	20231228	131300	60012930	12450	12440	12450	12440	11
414	20231228	131200	59876070	12440	12450	12450	12440	8
415	20231228	131100	59776490	12440	12460	12460	12440	83
416	20231228	131000	58743460	12460	12460	12460	12450	18
417	20231228	130900	58519270	12460	12450	12460	12450	15
418	20231228	130800	58332450	12460	12460	12460	12460	12
419	20231228	130700	58182930	12450	12450	12460	12450	18
420	20231228	130600	57958770	12450	12450	12450	12440	8
421	20231228	130500	57859180	12440	12440	12440	12430	181
422	20231228	130400	55607640	12440	12440	12440	12430	15
423	20231228	130300	55421140	12440	12430	12440	12430	106
424	20231228	130200	54102520	12430	12440	12440	12430	7
425	20231228	130100	54015500	12440	12430	12440	12430	13
426	20231228	130000	53853880	12440	12430	12440	12430	10
427	20231228	125900	53729570	12430	12440	12440	12430	7
428	20231228	125800	53642530	12410	12410	12410	12410	0
429	20231228	125700	53642530	12410	12410	12410	12410	14
430	20231228	125600	53468790	12420	12420	12420	12420	8
431	20231228	125500	53369430	12420	12420	12420	12420	4
432	20231228	125400	53319750	12430	12440	12440	12430	7
433	20231228	125300	53232700	12430	12430	12430	12430	74
434	20231228	125200	52312880	12410	12410	12410	12410	15
435	20231228	125100	52126730	12420	12420	12420	12420	4
436	20231228	125000	52077050	12390	12420	12420	12390	600
437	20231228	124900	44640280	12410	12410	12410	12410	16
438	20231228	124800	44441720	12420	12420	12420	12420	4
439	20231228	124700	44392040	12410	12430	12430	12410	8
440	20231228	124600	44292640	12420	12420	12420	12420	0
441	20231228	124500	44292640	12420	12420	12420	12420	11
442	20231228	124400	44156020	12420	12420	12420	12420	9
443	20231228	124300	44044240	12430	12430	12430	12430	3
444	20231228	124200	44006950	12430	12430	12430	12430	4
445	20231228	124100	43957230	12430	12430	12430	12430	51
446	20231228	124000	43323300	12440	12440	12440	12440	3
447	20231228	123900	43285980	12440	12430	12440	12430	13
448	20231228	123800	43124350	12440	12440	12440	12440	3
449	20231228	123700	43087030	12430	12440	12440	12430	36
450	20231228	123600	42639270	12440	12430	12440	12430	12
451	20231228	123500	42490070	12440	12440	12440	12440	1
452	20231228	123400	42477630	12440	12430	12440	12430	14
453	20231228	123300	42303580	12420	12420	12420	12420	0
454	20231228	123200	42303580	12420	12430	12430	12420	15
455	20231228	123100	42117250	12430	12430	12430	12430	4
456	20231228	123000	42067530	12430	12430	12430	12430	3
457	20231228	122900	42030240	12420	12420	12420	12420	10
458	20231228	122800	41906040	12430	12430	12430	12430	3
459	20231228	122700	41868750	12430	12430	12430	12430	4
460	20231228	122600	41819030	12430	12430	12440	12430	21
461	20231228	122500	41557990	12440	12440	12440	12440	4
462	20231228	122400	41508230	12430	12440	12440	12430	13
463	20231228	122300	41346610	12430	12430	12430	12430	3
464	20231228	122200	41309320	12430	12440	12440	12430	9
465	20231228	122100	41197430	12440	12430	12440	12430	13
466	20231228	122000	41035810	12440	12440	12440	12440	3
467	20231228	121900	40998490	12430	12440	12440	12430	100
468	20231228	121800	39754570	12440	12430	12440	12430	25
469	20231228	121700	39443580	12430	12430	12430	12430	11
470	20231228	121600	39306850	12440	12430	12440	12430	13
471	20231228	121500	39145220	12440	12440	12440	12440	3
472	20231228	121400	39107900	12430	12440	12440	12430	14
473	20231228	121300	38933840	12440	12440	12440	12440	38
474	20231228	121200	38461120	12430	12440	12440	12430	15
475	20231228	121100	38274630	12430	12430	12430	12430	10
476	20231228	121000	38150330	12440	12440	12440	12440	3
477	20231228	120900	38113010	12440	12430	12440	12430	11
478	20231228	120800	37976250	12440	12440	12440	12440	4
479	20231228	120700	37926490	12430	12440	12440	12430	11
480	20231228	120600	37789730	12430	12430	12430	12430	9
481	20231228	120500	37677860	12440	12420	12440	12420	8
482	20231228	120400	37578400	12430	12430	12430	12430	7
483	20231228	120300	37491390	12430	12420	12430	12420	11
484	20231228	120200	37354670	12430	12420	12430	12420	4
485	20231228	120100	37304960	12420	12430	12430	12420	13
486	20231228	120000	37143470	12420	12420	12420	12420	1
487	20231228	115900	37131050	12430	12420	12430	12420	7
488	20231228	115800	37044050	12420	12420	12420	12420	1
489	20231228	115700	37031630	12420	12420	12430	12420	17
490	20231228	115600	36820450	12430	12430	12430	12430	4
491	20231228	115500	36770730	12430	12420	12430	12420	5
492	20231228	115400	36708590	12430	12420	12430	12420	92
493	20231228	115300	35565150	12430	12420	12430	12420	6
494	20231228	115200	35490580	12420	12420	12420	12420	1
495	20231228	115100	35478160	12430	12420	12430	12420	21
496	20231228	115000	35217300	12430	12420	12430	12420	4
497	20231228	114900	35167590	12430	12430	12430	12430	4
498	20231228	114800	35117870	12420	12420	12420	12420	0
499	20231228	114700	35117870	12420	12430	12430	12420	14
500	20231228	114600	34943960	12430	12430	12430	12430	4
501	20231228	114500	34894240	12430	12430	12430	12430	3
502	20231228	114400	34856950	12420	12430	12430	12420	15
503	20231228	114300	34670620	12430	12430	12430	12430	4
504	20231228	114200	34620900	12430	12430	12430	12430	35
505	20231228	114100	34185850	12440	12430	12440	12430	21
506	20231228	114000	33924790	12440	12440	12440	12440	4
507	20231228	113900	33875030	12430	12440	12440	12430	13
508	20231228	113800	33713410	12440	12440	12440	12440	4
509	20231228	113700	33663650	12430	12440	12440	12430	11
510	20231228	113600	33526890	12430	12430	12440	12430	24
511	20231228	113500	33228520	12440	12430	12440	12430	5
512	20231228	113400	33166330	12430	12430	12430	12430	11
513	20231228	113300	33029600	12430	12430	12430	12430	3
514	20231228	113200	32992310	12430	12440	12440	12430	9
515	20231228	113100	32880390	12430	12440	12440	12430	13
516	20231228	113000	32718770	12440	12440	12440	12440	1
517	20231228	112900	32706330	12440	12430	12440	12430	7
518	20231228	112800	32619280	12430	12440	12450	12430	8
519	20231228	112700	32519710	12440	12440	12440	12440	0
520	20231228	112600	32519710	12440	12440	12440	12440	8
521	20231228	112500	32420190	12440	12450	12450	12440	51
522	20231228	112400	31785250	12440	12440	12440	12440	10
523	20231228	112300	31660850	12450	12440	12450	12440	15
524	20231228	112200	31474200	12450	12450	12450	12450	3
525	20231228	112100	31436850	12450	12440	12450	12440	15
526	20231228	112000	31250210	12450	12450	12450	12450	7
527	20231228	111900	31163060	12430	12430	12430	12430	0
528	20231228	111800	31163060	12430	12430	12430	12430	13
529	20231228	111700	31001470	12440	12440	12440	12440	3
530	20231228	111600	30964150	12440	12440	12440	12440	3
531	20231228	111500	30926830	12430	12430	12430	12430	6
532	20231228	111400	30852250	12430	12440	12440	12430	14
533	20231228	111300	30678200	12440	12440	12440	12440	0
534	20231228	111200	30678200	12440	12440	12440	12440	4
535	20231228	111100	30628440	12440	12440	12440	12440	6
536	20231228	111000	30553800	12450	12450	12450	12450	4
537	20231228	110900	30504000	12450	12450	12450	12450	3
538	20231228	110800	30466650	12450	12440	12450	12440	4
539	20231228	110700	30416860	12450	12450	12450	12450	99
540	20231228	110600	29184310	12460	12460	12460	12450	20
541	20231228	110500	28935260	12460	12460	12460	12460	7
542	20231228	110400	28848040	12450	12450	12450	12450	0
543	20231228	110300	28848040	12450	12460	12460	12450	7
544	20231228	110200	28760850	12440	12440	12440	12440	0
545	20231228	110100	28760850	12440	12450	12450	12440	4
546	20231228	110000	28711060	12460	12440	12460	12440	3
547	20231228	105900	28673700	12440	12440	12440	12440	9
548	20231228	105800	28561740	12440	12450	12450	12440	9
549	20231228	105700	28449740	12450	12450	12450	12450	3
550	20231228	105600	28412390	12450	12450	12450	12450	4
551	20231228	105500	28362590	12460	12460	12460	12460	0
552	20231228	105400	28362590	12460	12460	12460	12460	7
553	20231228	105300	28275370	12460	12450	12460	12450	90
554	20231228	105200	27154770	12460	12460	12460	12460	3
555	20231228	105100	27117390	12450	12460	12460	12450	104
556	20231228	105000	25822550	12460	12460	12460	12460	4
557	20231228	104900	25772710	12460	12460	12460	12460	0
558	20231228	104800	25772710	12460	12460	12460	12460	4
559	20231228	104700	25722870	12460	12460	12460	12460	4
560	20231228	104600	25673030	12460	12460	12460	12460	13
561	20231228	104500	25511050	12460	12460	12460	12460	4
562	20231228	104400	25461210	12460	12460	12460	12460	3
563	20231228	104300	25423830	12450	12450	12450	12450	0
564	20231228	104200	25423830	12450	12460	12460	12450	27
565	20231228	104100	25087640	12460	12460	12460	12460	3
566	20231228	104000	25050260	12460	12460	12460	12460	3
567	20231228	103900	25012880	12460	12460	12460	12460	4
568	20231228	103800	24963040	12460	12460	12460	12460	0
569	20231228	103700	24963040	12460	12460	12460	12460	3
570	20231228	103600	24925660	12460	12460	12460	12460	4
571	20231228	103500	24875820	12460	12460	12460	12460	3
572	20231228	103400	24838440	12460	12460	12460	12460	4
573	20231228	103300	24788600	12450	12460	12460	12450	34
574	20231228	103200	24365270	12460	12460	12460	12460	1
575	20231228	103100	24352810	12460	12460	12460	12460	3
576	20231228	103000	24315430	12460	12450	12460	12450	5
577	20231228	102900	24253140	12460	12450	12460	12450	75
578	20231228	102800	23319360	12450	12450	12450	12450	7
579	20231228	102700	23232210	12450	12450	12450	12450	3
580	20231228	102600	23194860	12450	12450	12450	12450	0
581	20231228	102500	23194860	12450	12450	12450	12450	4
582	20231228	102400	23145060	12450	12450	12450	12450	3
583	20231228	102300	23107710	12450	12450	12450	12450	53
584	20231228	102200	22447860	12450	12450	12450	12450	4
585	20231228	102100	22398060	12450	12450	12450	12450	3
586	20231228	102000	22360710	12450	12450	12450	12450	0
587	20231228	101900	22360710	12450	12450	12450	12450	4
588	20231228	101800	22310910	12450	12450	12450	12450	3
589	20231228	101700	22273560	12450	12450	12450	12450	334
590	20231228	101600	18115260	12450	12450	12450	12450	3
591	20231228	101500	18077910	12450	12450	12450	12450	4
592	20231228	101400	18028110	12450	12450	12450	12450	0
593	20231228	101300	18028110	12450	12450	12450	12450	3
594	20231228	101200	17990760	12450	12450	12450	12450	3
595	20231228	101100	17953410	12450	12450	12450	12450	4
596	20231228	101000	17903610	12450	12450	12450	12450	3
597	20231228	100900	17866260	12450	12450	12450	12450	4
598	20231228	100800	17816460	12450	12450	12450	12450	0
599	20231228	100700	17816460	12450	12450	12450	12450	3
600	20231228	100600	17779110	12450	12450	12450	12450	4
601	20231228	100500	17729310	12450	12450	12450	12450	3
602	20231228	100400	17691960	12450	12450	12450	12450	3
603	20231228	100300	17654610	12450	12450	12450	12450	4
604	20231228	100200	17604810	12450	12450	12450	12450	10
605	20231228	100100	17480310	12450	12450	12450	12450	3
606	20231228	100000	17442960	12450	12450	12450	12450	11
607	20231228	095900	17306010	12450	12450	12450	12450	6
608	20231228	095800	17231310	12450	12450	12450	12450	4
609	20231228	095700	17181510	12450	12450	12450	12450	3
610	20231228	095600	17144160	12440	12440	12440	12440	85
611	20231228	095500	16086760	12450	12450	12450	12450	3
612	20231228	095400	16049410	12450	12450	12450	12450	4
613	20231228	095300	15999610	12450	12450	12450	12450	3
614	20231228	095200	15962260	12450	12450	12450	12450	4
615	20231228	095100	15912460	12450	12450	12450	12450	6
616	20231228	095000	15837760	12450	12450	12450	12450	3
617	20231228	094900	15800410	12450	12450	12450	12450	4
618	20231228	094800	15750610	12450	12450	12450	12450	6
619	20231228	094700	15675910	12450	12450	12450	12450	0
620	20231228	094600	15675910	12450	12440	12450	12440	17
621	20231228	094500	15464330	12440	12440	12440	12440	0
622	20231228	094400	15464330	12440	12440	12440	12440	4
623	20231228	094300	15414570	12440	12440	12440	12440	4
624	20231228	094200	15364810	12440	12440	12440	12440	7
625	20231228	094100	15277730	12440	12440	12440	12440	3
626	20231228	094000	15240410	12430	12430	12430	12430	0
627	20231228	093900	15240410	12430	12440	12440	12430	95
628	20231228	093800	14059550	12440	12440	12440	12440	10
629	20231228	093700	13935150	12440	12440	12440	12440	3
630	20231228	093600	13897830	12440	12440	12440	12440	4
631	20231228	093500	13848070	12410	12410	12410	12410	3
632	20231228	093400	13810840	12450	12400	12450	12400	5
633	20231228	093300	13748640	12450	12400	12450	12400	3
634	20231228	093200	13711340	12450	12390	12450	12360	53
635	20231228	093100	13056010	12350	12380	12380	12350	200
636	20231228	093000	10585110	12450	12450	12450	12390	212
637	20231228	092900	7956430	12450	12450	12450	12450	11
638	20231228	092800	7819480	12450	12450	12450	12450	7
639	20231228	092700	7732330	12440	12440	12440	12440	0
640	20231228	092600	7732330	12440	12440	12440	12440	208
641	20231228	092500	5144810	12450	12450	12450	12450	3
642	20231228	092400	5107460	12450	12460	12460	12450	74
643	20231228	092300	4186120	12460	12460	12460	12460	3
644	20231228	092200	4148740	12460	12460	12460	12460	4
645	20231228	092100	4098900	12460	12460	12460	12460	3
646	20231228	092000	4061520	12450	12450	12450	12450	30
647	20231228	091900	3688020	12450	12450	12450	12450	11
648	20231228	091800	3551070	12450	12450	12450	12450	4
649	20231228	091700	3501270	12450	12450	12450	12450	3
650	20231228	091600	3463920	12450	12450	12450	12450	11
651	20231228	091500	3326970	12450	12450	12450	12450	102
652	20231228	091400	2057070	12440	12440	12440	12440	0
653	20231228	091300	2057070	12440	12460	12460	12440	11
654	20231228	091200	1920110	12460	12460	12460	12460	6
655	20231228	091100	1845350	12470	12470	12470	12470	5
656	20231228	091000	1783000	12400	12440	12440	12400	10
657	20231228	090900	1658670	12450	12480	12480	12450	30
658	20231228	090800	1284960	12450	12450	12490	12450	12
659	20231228	090700	1135320	12490	12490	12490	12490	5
660	20231228	090600	1072870	12460	12460	12460	12460	6
661	20231228	090500	998110	12500	12500	12500	12500	8
662	20231228	090400	898110	12500	12500	12500	12500	5
663	20231228	090300	835610	12500	12500	12500	12500	6
664	20231228	090200	760610	12500	12500	12500	12500	6
665	20231228	090100	685610	12510	12510	12510	12510	5
666	20231228	090000	623060	12460	12460	12470	12460	50