KissMeData/138080/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	202300	296282370	12850	12850	12850	12850	1183
3	20231228	202200	296282370	12850	12850	12850	12850	0
4	20231228	202100	296282370	12850	12850	12850	12850	0
5	20231228	202000	296282370	12850	12850	12850	12850	0
6	20231228	201900	296282370	12850	12850	12850	12850	0
7	20231228	201800	296282370	12850	12850	12850	12850	0
8	20231228	201700	296282370	12850	12850	12850	12850	0
9	20231228	201600	296282370	12850	12850	12850	12850	0
10	20231228	201500	296282370	12850	12850	12850	12850	0
11	20231228	201400	296282370	12850	12850	12850	12850	0
12	20231228	201300	296282370	12850	12850	12850	12850	0
13	20231228	201200	296282370	12850	12850	12850	12850	0
14	20231228	201100	296282370	12850	12850	12850	12850	0
15	20231228	201000	296282370	12850	12850	12850	12850	0
16	20231228	200900	296282370	12850	12850	12850	12850	0
17	20231228	200800	296282370	12850	12850	12850	12850	0
18	20231228	200700	296282370	12850	12850	12850	12850	0
19	20231228	200600	296282370	12850	12850	12850	12850	0
20	20231228	200500	296282370	12850	12850	12850	12850	0
21	20231228	200400	296282370	12850	12850	12850	12850	0
22	20231228	200300	296282370	12850	12850	12850	12850	0
23	20231228	200200	296282370	12850	12850	12850	12850	0
24	20231228	200100	296282370	12850	12850	12850	12850	0
25	20231228	200000	296282370	12850	12850	12850	12850	0
26	20231228	195900	296282370	12850	12850	12850	12850	0
27	20231228	195800	296282370	12850	12850	12850	12850	0
28	20231228	195700	296282370	12850	12850	12850	12850	0
29	20231228	195600	296282370	12850	12850	12850	12850	0
30	20231228	195500	296282370	12850	12850	12850	12850	0
31	20231228	195400	296282370	12850	12850	12850	12850	0
32	20231228	195300	296282370	12850	12850	12850	12850	1183
33	20231228	195200	296282370	12850	12850	12850	12850	0
34	20231228	195100	296282370	12850	12850	12850	12850	0
35	20231228	195000	296282370	12850	12850	12850	12850	0
36	20231228	194900	296282370	12850	12850	12850	12850	0
37	20231228	194800	296282370	12850	12850	12850	12850	0
38	20231228	194700	296282370	12850	12850	12850	12850	0
39	20231228	194600	296282370	12850	12850	12850	12850	0
40	20231228	194500	296282370	12850	12850	12850	12850	0
41	20231228	194400	296282370	12850	12850	12850	12850	0
42	20231228	194300	296282370	12850	12850	12850	12850	0
43	20231228	194200	296282370	12850	12850	12850	12850	0
44	20231228	194100	296282370	12850	12850	12850	12850	0
45	20231228	194000	296282370	12850	12850	12850	12850	0
46	20231228	193900	296282370	12850	12850	12850	12850	0
47	20231228	193800	296282370	12850	12850	12850	12850	0
48	20231228	193700	296282370	12850	12850	12850	12850	0
49	20231228	193600	296282370	12850	12850	12850	12850	0
50	20231228	193500	296282370	12850	12850	12850	12850	0
51	20231228	193400	296282370	12850	12850	12850	12850	0
52	20231228	193300	296282370	12850	12850	12850	12850	0
53	20231228	193200	296282370	12850	12850	12850	12850	0
54	20231228	193100	296282370	12850	12850	12850	12850	0
55	20231228	193000	296282370	12850	12850	12850	12850	0
56	20231228	192900	296282370	12850	12850	12850	12850	0
57	20231228	192800	296282370	12850	12850	12850	12850	0
58	20231228	192700	296282370	12850	12850	12850	12850	0
59	20231228	192600	296282370	12850	12850	12850	12850	0
60	20231228	192500	296282370	12850	12850	12850	12850	0
61	20231228	192400	296282370	12850	12850	12850	12850	0
62	20231228	192300	296282370	12850	12850	12850	12850	1183
63	20231228	192200	296282370	12850	12850	12850	12850	0
64	20231228	192100	296282370	12850	12850	12850	12850	0
65	20231228	192000	296282370	12850	12850	12850	12850	0
66	20231228	191900	296282370	12850	12850	12850	12850	0
67	20231228	191800	296282370	12850	12850	12850	12850	0
68	20231228	191700	296282370	12850	12850	12850	12850	0
69	20231228	191600	296282370	12850	12850	12850	12850	0
70	20231228	191500	296282370	12850	12850	12850	12850	0
71	20231228	191400	296282370	12850	12850	12850	12850	0
72	20231228	191300	296282370	12850	12850	12850	12850	0
73	20231228	191200	296282370	12850	12850	12850	12850	0
74	20231228	191100	296282370	12850	12850	12850	12850	0
75	20231228	191000	296282370	12850	12850	12850	12850	0
76	20231228	190900	296282370	12850	12850	12850	12850	0
77	20231228	190800	296282370	12850	12850	12850	12850	0
78	20231228	190700	296282370	12850	12850	12850	12850	0
79	20231228	190600	296282370	12850	12850	12850	12850	0
80	20231228	190500	296282370	12850	12850	12850	12850	0
81	20231228	190400	296282370	12850	12850	12850	12850	0
82	20231228	190300	296282370	12850	12850	12850	12850	0
83	20231228	190200	296282370	12850	12850	12850	12850	0
84	20231228	190100	296282370	12850	12850	12850	12850	0
85	20231228	190000	296282370	12850	12850	12850	12850	0
86	20231228	185900	296282370	12850	12850	12850	12850	0
87	20231228	185800	296282370	12850	12850	12850	12850	0
88	20231228	185700	296282370	12850	12850	12850	12850	0
89	20231228	185600	296282370	12850	12850	12850	12850	0
90	20231228	185500	296282370	12850	12850	12850	12850	0
91	20231228	185400	296282370	12850	12850	12850	12850	0
92	20231228	185300	296282370	12850	12850	12850	12850	1183
93	20231228	185200	296282370	12850	12850	12850	12850	0
94	20231228	185100	296282370	12850	12850	12850	12850	0
95	20231228	185000	296282370	12850	12850	12850	12850	0
96	20231228	184900	296282370	12850	12850	12850	12850	0
97	20231228	184800	296282370	12850	12850	12850	12850	0
98	20231228	184700	296282370	12850	12850	12850	12850	0
99	20231228	184600	296282370	12850	12850	12850	12850	0
100	20231228	184500	296282370	12850	12850	12850	12850	0
101	20231228	184400	296282370	12850	12850	12850	12850	0
102	20231228	184300	296282370	12850	12850	12850	12850	0
103	20231228	184200	296282370	12850	12850	12850	12850	0
104	20231228	184100	296282370	12850	12850	12850	12850	0
105	20231228	184000	296282370	12850	12850	12850	12850	0
106	20231228	183900	296282370	12850	12850	12850	12850	0
107	20231228	183800	296282370	12850	12850	12850	12850	0
108	20231228	183700	296282370	12850	12850	12850	12850	0
109	20231228	183600	296282370	12850	12850	12850	12850	0
110	20231228	183500	296282370	12850	12850	12850	12850	0
111	20231228	183400	296282370	12850	12850	12850	12850	0
112	20231228	183300	296282370	12850	12850	12850	12850	0
113	20231228	183200	296282370	12850	12850	12850	12850	0
114	20231228	183100	296282370	12850	12850	12850	12850	0
115	20231228	183000	296282370	12850	12850	12850	12850	0
116	20231228	182900	296282370	12850	12850	12850	12850	0
117	20231228	182800	296282370	12850	12850	12850	12850	0
118	20231228	182700	296282370	12850	12850	12850	12850	0
119	20231228	182600	296282370	12850	12850	12850	12850	0
120	20231228	182500	296282370	12850	12850	12850	12850	0
121	20231228	182400	296282370	12850	12850	12850	12850	0
122	20231228	182300	296282370	12850	12850	12850	12850	1183
123	20231228	182200	296282370	12850	12850	12850	12850	0
124	20231228	182100	296282370	12850	12850	12850	12850	0
125	20231228	182000	296282370	12850	12850	12850	12850	0
126	20231228	181900	296282370	12850	12850	12850	12850	0
127	20231228	181800	296282370	12850	12850	12850	12850	0
128	20231228	181700	296282370	12850	12850	12850	12850	0
129	20231228	181600	296282370	12850	12850	12850	12850	0
130	20231228	181500	296282370	12850	12850	12850	12850	0
131	20231228	181400	296282370	12850	12850	12850	12850	0
132	20231228	181300	296282370	12850	12850	12850	12850	0
133	20231228	181200	296282370	12850	12850	12850	12850	0
134	20231228	181100	296282370	12850	12850	12850	12850	0
135	20231228	181000	296282370	12850	12850	12850	12850	0
136	20231228	180900	296282370	12850	12850	12850	12850	0
137	20231228	180800	296282370	12850	12850	12850	12850	0
138	20231228	180700	296282370	12850	12850	12850	12850	0
139	20231228	180600	296282370	12850	12850	12850	12850	0
140	20231228	180500	296282370	12850	12850	12850	12850	0
141	20231228	180400	296282370	12850	12850	12850	12850	0
142	20231228	180300	296282370	12850	12850	12850	12850	0
143	20231228	180200	296282370	12850	12850	12850	12850	0
144	20231228	180100	296282370	12850	12850	12850	12850	0
145	20231228	180000	296282370	12850	12850	12850	12850	0
146	20231228	175900	296282370	12850	12850	12850	12850	0
147	20231228	175800	296282370	12850	12850	12850	12850	0
148	20231228	175700	296282370	12850	12850	12850	12850	0
149	20231228	175600	296282370	12850	12850	12850	12850	0
150	20231228	175500	296282370	12850	12850	12850	12850	0
151	20231228	175400	296282370	12850	12850	12850	12850	0
152	20231228	175300	296282370	12850	12850	12850	12850	1183
153	20231228	175200	296282370	12850	12850	12850	12850	0
154	20231228	175100	296282370	12850	12850	12850	12850	0
155	20231228	175000	296282370	12850	12850	12850	12850	0
156	20231228	174900	296282370	12850	12850	12850	12850	0
157	20231228	174800	296282370	12850	12850	12850	12850	0
158	20231228	174700	296282370	12850	12850	12850	12850	0
159	20231228	174600	296282370	12850	12850	12850	12850	0
160	20231228	174500	296282370	12850	12850	12850	12850	0
161	20231228	174400	296282370	12850	12850	12850	12850	0
162	20231228	174300	296282370	12850	12850	12850	12850	0
163	20231228	174200	296282370	12850	12850	12850	12850	0
164	20231228	174100	296282370	12850	12850	12850	12850	0
165	20231228	174000	296282370	12850	12850	12850	12850	0
166	20231228	173900	296282370	12850	12850	12850	12850	0
167	20231228	173800	296282370	12850	12850	12850	12850	0
168	20231228	173700	296282370	12850	12850	12850	12850	0
169	20231228	173600	296282370	12850	12850	12850	12850	0
170	20231228	173500	296282370	12850	12850	12850	12850	0
171	20231228	173400	296282370	12850	12850	12850	12850	0
172	20231228	173300	296282370	12850	12850	12850	12850	0
173	20231228	173200	296282370	12850	12850	12850	12850	0
174	20231228	173100	296282370	12850	12850	12850	12850	0
175	20231228	173000	296282370	12850	12850	12850	12850	0
176	20231228	172900	296282370	12850	12850	12850	12850	0
177	20231228	172800	296282370	12850	12850	12850	12850	0
178	20231228	172700	296282370	12850	12850	12850	12850	0
179	20231228	172600	296282370	12850	12850	12850	12850	0
180	20231228	172500	296282370	12850	12850	12850	12850	0
181	20231228	172400	296282370	12850	12850	12850	12850	0
182	20231228	172300	296282370	12850	12850	12850	12850	1183
183	20231228	172200	296282370	12850	12850	12850	12850	0
184	20231228	172100	296282370	12850	12850	12850	12850	0
185	20231228	172000	296282370	12850	12850	12850	12850	0
186	20231228	171900	296282370	12850	12850	12850	12850	0
187	20231228	171800	296282370	12850	12850	12850	12850	0
188	20231228	171700	296282370	12850	12850	12850	12850	0
189	20231228	171600	296282370	12850	12850	12850	12850	0
190	20231228	171500	296282370	12850	12850	12850	12850	0
191	20231228	171400	296282370	12850	12850	12850	12850	0
192	20231228	171300	296282370	12850	12850	12850	12850	0
193	20231228	171200	296282370	12850	12850	12850	12850	0
194	20231228	171100	296282370	12850	12850	12850	12850	0
195	20231228	171000	296282370	12850	12850	12850	12850	0
196	20231228	170900	296282370	12850	12850	12850	12850	0
197	20231228	170800	296282370	12850	12850	12850	12850	0
198	20231228	170700	296282370	12850	12850	12850	12850	0
199	20231228	170600	296282370	12850	12850	12850	12850	0
200	20231228	170500	296282370	12850	12850	12850	12850	0
201	20231228	170400	296282370	12850	12850	12850	12850	0
202	20231228	170300	296282370	12850	12850	12850	12850	0
203	20231228	170200	296282370	12850	12850	12850	12850	0
204	20231228	170100	296282370	12850	12850	12850	12850	0
205	20231228	170000	296282370	12850	12850	12850	12850	0
206	20231228	165900	296282370	12850	12850	12850	12850	0
207	20231228	165800	296282370	12850	12850	12850	12850	0
208	20231228	165700	296282370	12850	12850	12850	12850	0
209	20231228	165600	296282370	12850	12850	12850	12850	0
210	20231228	165500	296282370	12850	12850	12850	12850	0
211	20231228	165400	296282370	12850	12850	12850	12850	0
212	20231228	165300	296282370	12850	12850	12850	12850	1183
213	20231228	165200	296282370	12850	12850	12850	12850	0
214	20231228	165100	296282370	12850	12850	12850	12850	0
215	20231228	165000	296282370	12850	12850	12850	12850	0
216	20231228	164900	296282370	12850	12850	12850	12850	0
217	20231228	164800	296282370	12850	12850	12850	12850	0
218	20231228	164700	296282370	12850	12850	12850	12850	0
219	20231228	164600	296282370	12850	12850	12850	12850	0
220	20231228	164500	296282370	12850	12850	12850	12850	0
221	20231228	164400	296282370	12850	12850	12850	12850	0
222	20231228	164300	296282370	12850	12850	12850	12850	0
223	20231228	164200	296282370	12850	12850	12850	12850	0
224	20231228	164100	296282370	12850	12850	12850	12850	0
225	20231228	164000	296282370	12850	12850	12850	12850	0
226	20231228	163900	296282370	12850	12850	12850	12850	0
227	20231228	163800	296282370	12850	12850	12850	12850	0
228	20231228	163700	296282370	12850	12850	12850	12850	0
229	20231228	163600	296282370	12850	12850	12850	12850	0
230	20231228	163500	296282370	12850	12850	12850	12850	0
231	20231228	163400	296282370	12850	12850	12850	12850	0
232	20231228	163300	296282370	12850	12850	12850	12850	0
233	20231228	163200	296282370	12850	12850	12850	12850	0
234	20231228	163100	296282370	12850	12850	12850	12850	0
235	20231228	163000	296282370	12850	12850	12850	12850	0
236	20231228	162900	296282370	12850	12850	12850	12850	0
237	20231228	162800	296282370	12850	12850	12850	12850	0
238	20231228	162700	296282370	12850	12850	12850	12850	0
239	20231228	162600	296282370	12850	12850	12850	12850	0
240	20231228	162500	296282370	12850	12850	12850	12850	0
241	20231228	162400	296282370	12850	12850	12850	12850	0
242	20231228	162300	296282370	12850	12850	12850	12850	1183
243	20231228	162200	296282370	12850	12850	12850	12850	0
244	20231228	162100	296282370	12850	12850	12850	12850	0
245	20231228	162000	296282370	12850	12850	12850	12850	0
246	20231228	161900	296282370	12850	12850	12850	12850	0
247	20231228	161800	296282370	12850	12850	12850	12850	0
248	20231228	161700	296282370	12850	12850	12850	12850	0
249	20231228	161600	296282370	12850	12850	12850	12850	0
250	20231228	161500	296282370	12850	12850	12850	12850	0
251	20231228	161400	296282370	12850	12850	12850	12850	0
252	20231228	161300	296282370	12850	12850	12850	12850	0
253	20231228	161200	296282370	12850	12850	12850	12850	0
254	20231228	161100	296282370	12850	12850	12850	12850	0
255	20231228	161000	296282370	12850	12850	12850	12850	0
256	20231228	160900	296282370	12850	12850	12850	12850	0
257	20231228	160800	296282370	12850	12850	12850	12850	0
258	20231228	160700	296282370	12850	12850	12850	12850	0
259	20231228	160600	296282370	12850	12850	12850	12850	0
260	20231228	160500	296282370	12850	12850	12850	12850	0
261	20231228	160400	296282370	12850	12850	12850	12850	0
262	20231228	160300	296282370	12850	12850	12850	12850	0
263	20231228	160200	296282370	12850	12850	12850	12850	0
264	20231228	160100	296282370	12850	12850	12850	12850	0
265	20231228	160000	296282370	12850	12850	12850	12850	0
266	20231228	155900	296282370	12850	12850	12850	12850	0
267	20231228	155800	296282370	12850	12850	12850	12850	0
268	20231228	155700	296282370	12850	12850	12850	12850	0
269	20231228	155600	296282370	12850	12850	12850	12850	0
270	20231228	155500	296282370	12850	12850	12850	12850	0
271	20231228	155400	296282370	12850	12850	12850	12850	0
272	20231228	155300	296282370	12850	12850	12850	12850	1183
273	20231228	155200	296282370	12850	12850	12850	12850	0
274	20231228	155100	296282370	12850	12850	12850	12850	0
275	20231228	155000	296282370	12850	12850	12850	12850	0
276	20231228	154900	296282370	12850	12850	12850	12850	0
277	20231228	154800	296282370	12850	12850	12850	12850	0
278	20231228	154700	296282370	12850	12850	12850	12850	0
279	20231228	154600	296282370	12850	12850	12850	12850	0
280	20231228	154500	296282370	12850	12850	12850	12850	0
281	20231228	154400	296282370	12850	12850	12850	12850	0
282	20231228	154300	296282370	12850	12850	12850	12850	0
283	20231228	154200	296282370	12850	12850	12850	12850	0
284	20231228	154100	296282370	12850	12850	12850	12850	0
285	20231228	154000	296282370	12850	12850	12850	12850	0
286	20231228	153900	296282370	12850	12850	12850	12850	0
287	20231228	153800	296282370	12850	12850	12850	12850	0
288	20231228	153700	296282370	12850	12850	12850	12850	0
289	20231228	153600	296282370	12850	12850	12850	12850	0
290	20231228	153500	296282370	12850	12850	12850	12850	0
291	20231228	153400	296282370	12850	12850	12850	12850	0
292	20231228	153300	296282370	12850	12850	12850	12850	0
293	20231228	153200	296282370	12850	12850	12850	12850	0
294	20231228	153100	296282370	12850	12850	12850	12850	0
295	20231228	153000	296282370	12850	12850	12850	12850	1183
296	20231228	152900	281080820	12850	12850	12850	12850	0
297	20231228	152800	281080820	12850	12850	12850	12850	0
298	20231228	152700	281080820	12850	12850	12850	12850	0
299	20231228	152600	281080820	12850	12850	12850	12850	0
300	20231228	152500	281080820	12850	12850	12850	12850	0
301	20231228	152400	281080820	12850	12850	12850	12850	0
302	20231228	152300	281080820	12850	12850	12850	12850	0
303	20231228	152200	281080820	12850	12850	12850	12850	0
304	20231228	152100	281080820	12850	12850	12850	12850	0
305	20231228	152000	281080820	12850	12850	12850	12850	0
306	20231228	151900	281080820	12850	12860	12860	12850	355
307	20231228	151800	276518840	12860	12850	12860	12850	251
308	20231228	151700	273293320	12850	12850	12850	12850	23
309	20231228	151600	272997770	12850	12850	12850	12850	6
310	20231228	151500	272920670	12850	12850	12850	12850	505
311	20231228	151400	266431420	12860	12860	12860	12860	2
312	20231228	151300	266405700	12850	12860	12860	12850	8
313	20231228	151200	266302880	12860	12860	12860	12860	11
314	20231228	151100	266161420	12860	12860	12860	12860	93
315	20231228	151000	264965440	12850	12860	12860	12850	104
316	20231228	150900	263629000	12860	12860	12860	12860	205
317	20231228	150800	260992700	12850	12860	12860	12850	3
318	20231228	150700	260954130	12860	12860	12860	12860	0
319	20231228	150600	260954130	12860	12860	12860	12860	445
320	20231228	150500	255231430	12860	12860	12860	12860	1
321	20231228	150400	255218570	12870	12880	12880	12870	15
322	20231228	150300	255025510	12870	12870	12870	12870	63
323	20231228	150200	254214700	12870	12900	12900	12870	201
324	20231228	150100	251621860	12900	12900	12900	12900	80
325	20231228	150000	250589860	12900	12910	12910	12900	4
326	20231228	145900	250538250	12910	12920	12920	12910	2
327	20231228	145800	250512420	12930	12930	12930	12930	0
328	20231228	145700	250512420	12930	12930	12930	12930	0
329	20231228	145600	250512420	12930	12920	12930	12920	7
330	20231228	145500	250421940	12930	12900	12930	12900	6
331	20231228	145400	250344390	12930	12930	12930	12930	0
332	20231228	145300	250344390	12930	12930	12930	12930	8
333	20231228	145200	250240950	12920	12920	12920	12920	118
334	20231228	145100	248716390	12920	12920	12920	12920	9
335	20231228	145000	248600110	12920	12920	12920	12920	0
336	20231228	144900	248600110	12920	12920	12920	12920	11
337	20231228	144800	248457990	12930	12920	12930	12920	77
338	20231228	144700	247463100	12920	12910	12920	12910	678
339	20231228	144600	238703390	12910	12910	12910	12910	0
340	20231228	144500	238703390	12910	12910	12910	12910	25
341	20231228	144400	238380640	12920	12910	12920	12910	119
342	20231228	144300	236844340	12910	12910	12910	12910	25
343	20231228	144200	236521590	12910	12910	12910	12910	148
344	20231228	144100	234610910	12910	12910	12910	12910	0
345	20231228	144000	234610910	12910	12890	12910	12890	956
346	20231228	143900	222281250	12880	12880	12880	12880	5
347	20231228	143800	222216850	12880	12880	12880	12880	124
348	20231228	143700	220619730	12880	12880	12880	12880	10
349	20231228	143600	220490930	12880	12870	12880	12870	986
350	20231228	143500	207796480	12860	12860	12860	12860	0
351	20231228	143400	207796480	12860	12860	12860	12860	1
352	20231228	143300	207783620	12860	12860	12860	12860	0
353	20231228	143200	207783620	12860	12860	12860	12860	58
354	20231228	143100	207037740	12860	12860	12860	12860	1
355	20231228	143000	207024880	12860	12860	12860	12860	30
356	20231228	142900	206639080	12860	12860	12860	12860	0
357	20231228	142800	206639080	12860	12860	12860	12860	0
358	20231228	142700	206639080	12860	12860	12860	12860	0
359	20231228	142600	206639080	12860	12860	12860	12860	46
360	20231228	142500	206047520	12860	12860	12860	12860	86
361	20231228	142400	204941560	12860	12860	12860	12860	2
362	20231228	142300	204915840	12860	12860	12860	12860	0
363	20231228	142200	204915840	12860	12860	12860	12860	0
364	20231228	142100	204915840	12860	12860	12860	12860	0
365	20231228	142000	204915840	12860	12860	12860	12860	139
366	20231228	141900	203128300	12850	12850	12850	12850	0
367	20231228	141800	203128300	12850	12850	12850	12850	7
368	20231228	141700	203038350	12850	12850	12850	12850	0
369	20231228	141600	203038350	12850	12850	12850	12850	301
370	20231228	141500	199170500	12850	12850	12850	12850	8
371	20231228	141400	199067700	12850	12850	12850	12850	470
372	20231228	141300	193028200	12850	12850	12850	12850	2
373	20231228	141200	193002500	12860	12860	12860	12860	0
374	20231228	141100	193002500	12860	12860	12860	12860	0
375	20231228	141000	193002500	12860	12860	12860	12860	0
376	20231228	140900	193002500	12860	12860	12860	12860	0
377	20231228	140800	193002500	12860	12860	12860	12860	3
378	20231228	140700	192963920	12850	12860	12860	12850	4
379	20231228	140600	192912490	12860	12860	12860	12860	5
380	20231228	140500	192848190	12860	12860	12860	12860	0
381	20231228	140400	192848190	12860	12860	12860	12860	10
382	20231228	140300	192719590	12860	12860	12860	12860	0
383	20231228	140200	192719590	12860	12860	12860	12860	0
384	20231228	140100	192719590	12860	12850	12860	12850	13
385	20231228	140000	192552510	12850	12850	12850	12850	30
386	20231228	135900	192167010	12850	12850	12850	12850	8
387	20231228	135800	192064210	12850	12850	12850	12850	1
388	20231228	135700	192051360	12860	12860	12860	12860	23
389	20231228	135600	191755580	12860	12860	12860	12860	54
390	20231228	135500	191061140	12860	12850	12860	12850	212
391	20231228	135400	188336820	12850	12850	12850	12850	0
392	20231228	135300	188336820	12850	12850	12850	12850	1
393	20231228	135200	188323970	12850	12850	12850	12850	0
394	20231228	135100	188323970	12850	12850	12850	12850	362
395	20231228	135000	183672270	12850	12850	12850	12850	30
396	20231228	134900	183286770	12850	12850	12850	12850	0
397	20231228	134800	183286770	12850	12850	12850	12850	0
398	20231228	134700	183286770	12850	12850	12850	12850	0
399	20231228	134600	183286770	12850	12850	12850	12850	160
400	20231228	134500	181230770	12860	12860	12860	12860	0
401	20231228	134400	181230770	12860	12860	12860	12860	0
402	20231228	134300	181230770	12860	12860	12860	12860	0
403	20231228	134200	181230770	12860	12860	12860	12860	4
404	20231228	134100	181179330	12850	12850	12850	12850	1
405	20231228	134000	181166480	12850	12850	12850	12850	37
406	20231228	133900	180691030	12860	12860	12860	12860	7
407	20231228	133800	180601010	12850	12850	12850	12850	0
408	20231228	133700	180601010	12850	12850	12850	12850	112
409	20231228	133600	179161810	12850	12850	12850	12850	1
410	20231228	133500	179148960	12860	12860	12860	12860	0
411	20231228	133400	179148960	12860	12860	12860	12860	0
412	20231228	133300	179148960	12860	12860	12860	12860	0
413	20231228	133200	179148960	12860	12830	12860	12830	272
414	20231228	133100	175653640	12830	12830	12830	12830	0
415	20231228	133000	175653640	12830	12830	12830	12830	25
416	20231228	132900	175332890	12830	12830	12830	12830	1
417	20231228	132800	175320060	12840	12840	12840	12840	5
418	20231228	132700	175255860	12840	12840	12840	12840	37
419	20231228	132600	174780780	12840	12840	12840	12840	0
420	20231228	132500	174780780	12840	12840	12840	12840	0
421	20231228	132400	174780780	12840	12840	12840	12840	3
422	20231228	132300	174742260	12840	12840	12840	12840	0
423	20231228	132200	174742260	12840	12840	12840	12840	0
424	20231228	132100	174742260	12840	12840	12840	12840	0
425	20231228	132000	174742260	12840	12840	12840	12840	0
426	20231228	131900	174742260	12840	12840	12840	12840	0
427	20231228	131800	174742260	12840	12840	12840	12840	0
428	20231228	131700	174742260	12840	12840	12840	12840	0
429	20231228	131600	174742260	12840	12840	12840	12840	30
430	20231228	131500	174357060	12840	12840	12840	12840	7
431	20231228	131400	174267180	12840	12840	12840	12840	10
432	20231228	131300	174138780	12820	12820	12820	12820	50
433	20231228	131200	173497780	12840	12840	12840	12840	0
434	20231228	131100	173497780	12840	12840	12840	12840	0
435	20231228	131000	173497780	12840	12840	12840	12840	0
436	20231228	130900	173497780	12840	12840	12840	12840	0
437	20231228	130800	173497780	12840	12840	12840	12840	0
438	20231228	130700	173497780	12840	12840	12840	12840	0
439	20231228	130600	173497780	12840	12840	12840	12840	0
440	20231228	130500	173497780	12840	12840	12840	12840	0
441	20231228	130400	173497780	12840	12840	12840	12840	30
442	20231228	130300	173112580	12820	12820	12820	12820	0
443	20231228	130200	173112580	12820	12820	12820	12820	0
444	20231228	130100	173112580	12820	12820	12820	12820	0
445	20231228	130000	173112580	12820	12820	12820	12820	0
446	20231228	125900	173112580	12820	12840	12840	12820	45
447	20231228	125800	172535650	12860	12860	12860	12860	0
448	20231228	125700	172535650	12860	12860	12860	12860	0
449	20231228	125600	172535650	12860	12860	12860	12860	0
450	20231228	125500	172535650	12860	12860	12860	12860	0
451	20231228	125400	172535650	12860	12860	12860	12860	0
452	20231228	125300	172535650	12860	12860	12860	12860	0
453	20231228	125200	172535650	12860	12850	12860	12850	31
454	20231228	125100	172137290	12850	12850	12850	12850	0
455	20231228	125000	172137290	12850	12850	12850	12850	105
456	20231228	124900	170788040	12850	12850	12850	12850	0
457	20231228	124800	170788040	12850	12850	12850	12850	0
458	20231228	124700	170788040	12850	12850	12850	12850	0
459	20231228	124600	170788040	12850	12850	12850	12850	0
460	20231228	124500	170788040	12850	12850	12850	12850	0
461	20231228	124400	170788040	12850	12850	12850	12850	0
462	20231228	124300	170788040	12850	12850	12850	12850	0
463	20231228	124200	170788040	12850	12850	12850	12850	0
464	20231228	124100	170788040	12850	12860	12860	12850	6
465	20231228	124000	170710890	12860	12860	12860	12860	0
466	20231228	123900	170710890	12860	12860	12860	12860	3
467	20231228	123800	170672310	12810	12810	12810	12810	0
468	20231228	123700	170672310	12810	12820	12820	12810	300
469	20231228	123600	166828130	12820	12820	12820	12820	60
470	20231228	123500	166058930	12820	12820	12820	12820	0
471	20231228	123400	166058930	12820	12850	12850	12820	400
472	20231228	123300	160921620	12850	12850	12850	12850	0
473	20231228	123200	160921620	12850	12850	12850	12850	310
474	20231228	123100	156938120	12850	12850	12850	12850	30
475	20231228	123000	156552620	12860	12860	12860	12860	0
476	20231228	122900	156552620	12860	12860	12860	12860	88
477	20231228	122800	155420940	12860	12880	12880	12860	51
478	20231228	122700	154765050	12870	12870	12870	12870	0
479	20231228	122600	154765050	12870	12870	12870	12870	0
480	20231228	122500	154765050	12870	12870	12870	12870	0
481	20231228	122400	154765050	12870	12870	12870	12870	0
482	20231228	122300	154765050	12870	12870	12870	12870	0
483	20231228	122200	154765050	12870	12870	12870	12870	0
484	20231228	122100	154765050	12870	12870	12870	12870	20
485	20231228	122000	154507650	12870	12870	12870	12870	30
486	20231228	121900	154121550	12870	12870	12870	12870	49
487	20231228	121800	153490920	12870	12870	12870	12870	0
488	20231228	121700	153490920	12870	12870	12870	12870	0
489	20231228	121600	153490920	12870	12870	12870	12870	1
490	20231228	121500	153478050	12880	12880	12880	12880	0
491	20231228	121400	153478050	12880	12880	12880	12880	0
492	20231228	121300	153478050	12880	12880	12880	12880	0
493	20231228	121200	153478050	12880	12880	12880	12880	1
494	20231228	121100	153465170	12870	12870	12870	12870	1
495	20231228	121000	153452300	12870	12870	12870	12870	30
496	20231228	120900	153066200	12860	12860	12860	12860	0
497	20231228	120800	153066200	12860	12860	12860	12860	0
498	20231228	120700	153066200	12860	12860	12860	12860	0
499	20231228	120600	153066200	12860	12870	12870	12860	150
500	20231228	120500	151137070	12880	12880	12880	12880	14
501	20231228	120400	150956750	12880	12880	12880	12880	3
502	20231228	120300	150918110	12880	12880	12880	12880	0
503	20231228	120200	150918110	12880	12880	12880	12880	0
504	20231228	120100	150918110	12880	12880	12880	12880	41
505	20231228	120000	150390030	12880	12880	12880	12880	3
506	20231228	115900	150351390	12880	12870	12880	12870	39
507	20231228	115800	149849450	12870	12870	12870	12870	0
508	20231228	115700	149849450	12870	12870	12870	12870	92
509	20231228	115600	148665410	12850	12850	12850	12850	0
510	20231228	115500	148665410	12850	12850	12850	12850	0
511	20231228	115400	148665410	12850	12870	12870	12850	82
512	20231228	115300	147611660	12850	12850	12850	12850	0
513	20231228	115200	147611660	12850	12860	12860	12850	174
514	20231228	115100	145374960	12870	12870	12870	12870	2
515	20231228	115000	145349220	12860	12860	12860	12860	27
516	20231228	114900	145002000	12850	12850	12850	12850	0
517	20231228	114800	145002000	12850	12850	12850	12850	50
518	20231228	114700	144359500	12860	12860	12860	12860	5
519	20231228	114600	144295200	12870	12870	12870	12870	0
520	20231228	114500	144295200	12870	12870	12870	12870	2
521	20231228	114400	144269460	12880	12880	12880	12880	0
522	20231228	114300	144269460	12880	12880	12880	12880	0
523	20231228	114200	144269460	12880	12880	12880	12880	45
524	20231228	114100	143689860	12880	12850	12880	12850	497
525	20231228	114000	137299090	12850	12830	12850	12830	2040
526	20231228	113900	111089910	12830	12830	12830	12830	10
527	20231228	113800	110961610	12830	12830	12830	12830	0
528	20231228	113700	110961610	12830	12830	12830	12830	0
529	20231228	113600	110961610	12830	12830	12840	12830	105
530	20231228	113500	109614430	12830	12830	12830	12830	17
531	20231228	113400	109396320	12820	12820	12820	12820	0
532	20231228	113300	109396320	12820	12820	12820	12820	19
533	20231228	113200	109152740	12810	12810	12810	12810	0
534	20231228	113100	109152740	12810	12810	12810	12810	0
535	20231228	113000	109152740	12810	12810	12810	12810	33
536	20231228	112900	108730010	12810	12810	12810	12810	1
537	20231228	112800	108717200	12820	12820	12820	12820	0
538	20231228	112700	108717200	12820	12820	12820	12820	0
539	20231228	112600	108717200	12820	12820	12820	12820	9
540	20231228	112500	108601820	12820	12820	12820	12820	0
541	20231228	112400	108601820	12820	12820	12820	12820	0
542	20231228	112300	108601820	12820	12820	12820	12820	0
543	20231228	112200	108601820	12820	12820	12820	12820	5
544	20231228	112100	108537720	12820	12820	12820	12820	0
545	20231228	112000	108537720	12820	12820	12820	12820	8
546	20231228	111900	108435160	12830	12830	12830	12830	0
547	20231228	111800	108435160	12830	12830	12830	12830	10
548	20231228	111700	108306860	12830	12830	12830	12830	0
549	20231228	111600	108306860	12830	12840	12840	12830	28
550	20231228	111500	107947550	12850	12840	12850	12840	30
551	20231228	111400	107562300	12840	12830	12840	12830	30
552	20231228	111300	107177150	12820	12820	12820	12820	0
553	20231228	111200	107177150	12820	12820	12820	12820	0
554	20231228	111100	107177150	12820	12820	12820	12820	212
555	20231228	111000	104459310	12830	12830	12830	12830	23
556	20231228	110900	104164220	12830	12830	12830	12830	0
557	20231228	110800	104164220	12830	12830	12830	12830	0
558	20231228	110700	104164220	12830	12830	12830	12830	0
559	20231228	110600	104164220	12830	12830	12830	12830	0
560	20231228	110500	104164220	12830	12830	12830	12830	0
561	20231228	110400	104164220	12830	12830	12830	12830	1
562	20231228	110300	104151390	12830	12830	12830	12830	5
563	20231228	110200	104087240	12830	12830	12830	12830	100
564	20231228	110100	102804240	12830	12830	12830	12830	60
565	20231228	110000	102034440	12830	12830	12830	12830	0
566	20231228	105900	102034440	12830	12830	12830	12830	11
567	20231228	105800	101893310	12830	12830	12830	12830	0
568	20231228	105700	101893310	12830	12830	12830	12830	0
569	20231228	105600	101893310	12830	12830	12830	12830	0
570	20231228	105500	101893310	12830	12830	12830	12830	2
571	20231228	105400	101867650	12830	12830	12830	12830	60
572	20231228	105300	101097850	12830	12830	12830	12830	0
573	20231228	105200	101097850	12830	12830	12830	12830	170
574	20231228	105100	98916750	12840	12840	12840	12840	10
575	20231228	105000	98788350	12840	12840	12840	12840	9
576	20231228	104900	98672790	12840	12840	12840	12840	42
577	20231228	104800	98133510	12840	12840	12840	12840	10
578	20231228	104700	98005110	12840	12840	12840	12840	107
579	20231228	104600	96631230	12840	12840	12840	12840	2
580	20231228	104500	96605550	12840	12840	12840	12840	0
581	20231228	104400	96605550	12840	12840	12840	12840	1
582	20231228	104300	96592710	12840	12840	12840	12840	0
583	20231228	104200	96592710	12840	12840	12840	12840	0
584	20231228	104100	96592710	12840	12840	12840	12840	0
585	20231228	104000	96592710	12840	12840	12840	12840	7
586	20231228	103900	96502830	12840	12840	12840	12840	0
587	20231228	103800	96502830	12840	12840	12840	12840	51
588	20231228	103700	95847990	12850	12850	12850	12850	13
589	20231228	103600	95680940	12850	12850	12850	12850	4
590	20231228	103500	95629540	12850	12850	12850	12850	9
591	20231228	103400	95513890	12850	12850	12850	12850	2
592	20231228	103300	95488190	12850	12850	12850	12850	38
593	20231228	103200	94999890	12850	12850	12850	12850	161
594	20231228	103100	92931040	12850	12820	12850	12820	1123
595	20231228	103000	78527460	12820	12820	12820	12820	5
596	20231228	102900	78463360	12810	12810	12810	12810	0
597	20231228	102800	78463360	12810	12810	12810	12810	1
598	20231228	102700	78450550	12800	12800	12800	12800	0
599	20231228	102600	78450550	12800	12800	12800	12800	0
600	20231228	102500	78450550	12800	12800	12800	12800	0
601	20231228	102400	78450550	12800	12800	12800	12800	0
602	20231228	102300	78450550	12800	12800	12800	12800	0
603	20231228	102200	78450550	12800	12800	12800	12800	30
604	20231228	102100	78066550	12810	12810	12810	12810	27
605	20231228	102000	77720680	12820	12820	12820	12820	3
606	20231228	101900	77682220	12830	12830	12830	12830	10
607	20231228	101800	77553920	12800	12800	12800	12800	30
608	20231228	101700	77169920	12800	12800	12800	12800	0
609	20231228	101600	77169920	12800	12810	12810	12800	30
610	20231228	101500	76785690	12860	12820	12860	12810	32
611	20231228	101400	76375450	12820	12860	12860	12820	19
612	20231228	101300	76131470	12860	12860	12860	12860	0
613	20231228	101200	76131470	12860	12850	12860	12850	120
614	20231228	101100	74588280	12860	12830	12860	12830	7
615	20231228	101000	74498440	12830	12830	12830	12830	24
616	20231228	100900	74190520	12830	12830	12850	12830	1085
617	20231228	100800	60256330	12830	12830	12830	12830	0
618	20231228	100700	60256330	12830	12830	12830	12830	0
619	20231228	100600	60256330	12830	12830	12830	12830	30
620	20231228	100500	59871430	12830	12830	12830	12830	0
621	20231228	100400	59871430	12830	12830	12830	12830	0
622	20231228	100300	59871430	12830	12830	12830	12830	11
623	20231228	100200	59730300	12830	12830	12830	12830	0
624	20231228	100100	59730300	12830	12830	12830	12830	11
625	20231228	100000	59589170	12830	12830	12830	12830	2
626	20231228	095900	59563510	12830	12830	12830	12830	114
627	20231228	095800	58100890	12830	12830	12830	12830	135
628	20231228	095700	56368840	12830	12830	12840	12830	204
629	20231228	095600	53750330	12840	12820	12840	12820	151
630	20231228	095500	51812600	12810	12810	12810	12810	30
631	20231228	095400	51428300	12810	12810	12810	12810	100
632	20231228	095300	50147300	12820	12820	12820	12820	100
633	20231228	095200	48865300	12830	12820	12830	12820	8
634	20231228	095100	48762710	12820	12830	12830	12820	104
635	20231228	095000	47429400	12800	12800	12830	12800	233
636	20231228	094900	44442470	12800	12800	12800	12800	0
637	20231228	094800	44442470	12800	12800	12800	12800	0
638	20231228	094700	44442470	12800	12750	12800	12750	1416
639	20231228	094600	26342700	12750	12740	12750	12740	131
640	20231228	094500	24672700	12740	12740	12740	12740	0
641	20231228	094400	24672700	12740	12740	12740	12740	0
642	20231228	094300	24672700	12740	12740	12740	12740	50
643	20231228	094200	24035700	12740	12750	12750	12740	468
644	20231228	094100	18072850	12750	12740	12750	12740	4
645	20231228	094000	18021860	12740	12740	12740	12740	21
646	20231228	093900	17754320	12760	12740	12760	12740	29
647	20231228	093800	17384680	12760	12760	12760	12760	12
648	20231228	093700	17231560	12740	12740	12740	12740	20
649	20231228	093600	16976760	12760	12760	12760	12760	1
650	20231228	093500	16964000	12760	12760	12760	12760	0
651	20231228	093400	16964000	12760	12760	12760	12760	0
652	20231228	093300	16964000	12760	12760	12760	12760	0
653	20231228	093200	16964000	12760	12760	12760	12760	50
654	20231228	093100	16326000	12770	12770	12770	12770	0
655	20231228	093000	16326000	12770	12770	12770	12770	2
656	20231228	092900	16300460	12800	12800	12800	12800	0
657	20231228	092800	16300460	12800	12800	12800	12800	0
658	20231228	092700	16300460	12800	12800	12800	12800	0
659	20231228	092600	16300460	12800	12800	12800	12800	23
660	20231228	092500	16006060	12800	12800	12800	12800	1
661	20231228	092400	15993260	12800	12790	12800	12790	94
662	20231228	092300	14790990	12790	12790	12790	12790	5
663	20231228	092200	14727040	12800	12800	12800	12800	0
664	20231228	092100	14727040	12800	12800	12800	12800	0
665	20231228	092000	14727040	12800	12800	12800	12800	0
666	20231228	091900	14727040	12800	12800	12800	12800	0
667	20231228	091800	14727040	12800	12800	12800	12800	1
668	20231228	091700	14714240	12790	12790	12790	12790	0
669	20231228	091600	14714240	12790	12790	12790	12790	417
670	20231228	091500	9380810	12790	12790	12790	12790	60
671	20231228	091400	8613410	12790	12790	12790	12790	90
672	20231228	091300	7462310	12790	12790	12790	12790	0
673	20231228	091200	7462310	12790	12790	12790	12790	0
674	20231228	091100	7462310	12790	12790	12790	12790	0
675	20231228	091000	7462310	12790	12780	12790	12770	307
676	20231228	090900	3538810	12780	12780	12790	12780	155
677	20231228	090800	1557410	12790	12790	12790	12790	0
678	20231228	090700	1557410	12790	12660	12790	12660	87
679	20231228	090600	455400	12650	12650	12650	12650	0
680	20231228	090500	455400	12650	12650	12650	12650	0
681	20231228	090400	455400	12650	12650	12650	12650	0
682	20231228	090300	455400	12650	12650	12650	12650	25
683	20231228	090200	139150	12650	12650	12650	12650	0
684	20231228	090100	139150	12650	12650	12650	12650	0
685	20231228	090000	139150	12650	12650	12650	12650	11