KissMeData/211050/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	204000	257421210	15860	15860	15860	15860	181
3	20231228	203900	257421210	15860	15860	15860	15860	0
4	20231228	203800	257421210	15860	15860	15860	15860	0
5	20231228	203700	257421210	15860	15860	15860	15860	0
6	20231228	203600	257421210	15860	15860	15860	15860	0
7	20231228	203500	257421210	15860	15860	15860	15860	0
8	20231228	203400	257421210	15860	15860	15860	15860	0
9	20231228	203300	257421210	15860	15860	15860	15860	0
10	20231228	203200	257421210	15860	15860	15860	15860	0
11	20231228	203100	257421210	15860	15860	15860	15860	0
12	20231228	203000	257421210	15860	15860	15860	15860	0
13	20231228	202900	257421210	15860	15860	15860	15860	0
14	20231228	202800	257421210	15860	15860	15860	15860	0
15	20231228	202700	257421210	15860	15860	15860	15860	0
16	20231228	202600	257421210	15860	15860	15860	15860	0
17	20231228	202500	257421210	15860	15860	15860	15860	0
18	20231228	202400	257421210	15860	15860	15860	15860	0
19	20231228	202300	257421210	15860	15860	15860	15860	0
20	20231228	202200	257421210	15860	15860	15860	15860	0
21	20231228	202100	257421210	15860	15860	15860	15860	0
22	20231228	202000	257421210	15860	15860	15860	15860	0
23	20231228	201900	257421210	15860	15860	15860	15860	0
24	20231228	201800	257421210	15860	15860	15860	15860	0
25	20231228	201700	257421210	15860	15860	15860	15860	0
26	20231228	201600	257421210	15860	15860	15860	15860	0
27	20231228	201500	257421210	15860	15860	15860	15860	0
28	20231228	201400	257421210	15860	15860	15860	15860	0
29	20231228	201300	257421210	15860	15860	15860	15860	0
30	20231228	201200	257421210	15860	15860	15860	15860	0
31	20231228	201100	257421210	15860	15860	15860	15860	0
32	20231228	201000	257421210	15860	15860	15860	15860	181
33	20231228	200900	257421210	15860	15860	15860	15860	0
34	20231228	200800	257421210	15860	15860	15860	15860	0
35	20231228	200700	257421210	15860	15860	15860	15860	0
36	20231228	200600	257421210	15860	15860	15860	15860	0
37	20231228	200500	257421210	15860	15860	15860	15860	0
38	20231228	200400	257421210	15860	15860	15860	15860	0
39	20231228	200300	257421210	15860	15860	15860	15860	0
40	20231228	200200	257421210	15860	15860	15860	15860	0
41	20231228	200100	257421210	15860	15860	15860	15860	0
42	20231228	200000	257421210	15860	15860	15860	15860	0
43	20231228	195900	257421210	15860	15860	15860	15860	0
44	20231228	195800	257421210	15860	15860	15860	15860	0
45	20231228	195700	257421210	15860	15860	15860	15860	0
46	20231228	195600	257421210	15860	15860	15860	15860	0
47	20231228	195500	257421210	15860	15860	15860	15860	0
48	20231228	195400	257421210	15860	15860	15860	15860	0
49	20231228	195300	257421210	15860	15860	15860	15860	0
50	20231228	195200	257421210	15860	15860	15860	15860	0
51	20231228	195100	257421210	15860	15860	15860	15860	0
52	20231228	195000	257421210	15860	15860	15860	15860	0
53	20231228	194900	257421210	15860	15860	15860	15860	0
54	20231228	194800	257421210	15860	15860	15860	15860	0
55	20231228	194700	257421210	15860	15860	15860	15860	0
56	20231228	194600	257421210	15860	15860	15860	15860	0
57	20231228	194500	257421210	15860	15860	15860	15860	0
58	20231228	194400	257421210	15860	15860	15860	15860	0
59	20231228	194300	257421210	15860	15860	15860	15860	0
60	20231228	194200	257421210	15860	15860	15860	15860	0
61	20231228	194100	257421210	15860	15860	15860	15860	0
62	20231228	194000	257421210	15860	15860	15860	15860	181
63	20231228	193900	257421210	15860	15860	15860	15860	0
64	20231228	193800	257421210	15860	15860	15860	15860	0
65	20231228	193700	257421210	15860	15860	15860	15860	0
66	20231228	193600	257421210	15860	15860	15860	15860	0
67	20231228	193500	257421210	15860	15860	15860	15860	0
68	20231228	193400	257421210	15860	15860	15860	15860	0
69	20231228	193300	257421210	15860	15860	15860	15860	0
70	20231228	193200	257421210	15860	15860	15860	15860	0
71	20231228	193100	257421210	15860	15860	15860	15860	0
72	20231228	193000	257421210	15860	15860	15860	15860	0
73	20231228	192900	257421210	15860	15860	15860	15860	0
74	20231228	192800	257421210	15860	15860	15860	15860	0
75	20231228	192700	257421210	15860	15860	15860	15860	0
76	20231228	192600	257421210	15860	15860	15860	15860	0
77	20231228	192500	257421210	15860	15860	15860	15860	0
78	20231228	192400	257421210	15860	15860	15860	15860	0
79	20231228	192300	257421210	15860	15860	15860	15860	0
80	20231228	192200	257421210	15860	15860	15860	15860	0
81	20231228	192100	257421210	15860	15860	15860	15860	0
82	20231228	192000	257421210	15860	15860	15860	15860	0
83	20231228	191900	257421210	15860	15860	15860	15860	0
84	20231228	191800	257421210	15860	15860	15860	15860	0
85	20231228	191700	257421210	15860	15860	15860	15860	0
86	20231228	191600	257421210	15860	15860	15860	15860	0
87	20231228	191500	257421210	15860	15860	15860	15860	0
88	20231228	191400	257421210	15860	15860	15860	15860	0
89	20231228	191300	257421210	15860	15860	15860	15860	0
90	20231228	191200	257421210	15860	15860	15860	15860	0
91	20231228	191100	257421210	15860	15860	15860	15860	0
92	20231228	191000	257421210	15860	15860	15860	15860	181
93	20231228	190900	257421210	15860	15860	15860	15860	0
94	20231228	190800	257421210	15860	15860	15860	15860	0
95	20231228	190700	257421210	15860	15860	15860	15860	0
96	20231228	190600	257421210	15860	15860	15860	15860	0
97	20231228	190500	257421210	15860	15860	15860	15860	0
98	20231228	190400	257421210	15860	15860	15860	15860	0
99	20231228	190300	257421210	15860	15860	15860	15860	0
100	20231228	190200	257421210	15860	15860	15860	15860	0
101	20231228	190100	257421210	15860	15860	15860	15860	0
102	20231228	190000	257421210	15860	15860	15860	15860	0
103	20231228	185900	257421210	15860	15860	15860	15860	0
104	20231228	185800	257421210	15860	15860	15860	15860	0
105	20231228	185700	257421210	15860	15860	15860	15860	0
106	20231228	185600	257421210	15860	15860	15860	15860	0
107	20231228	185500	257421210	15860	15860	15860	15860	0
108	20231228	185400	257421210	15860	15860	15860	15860	0
109	20231228	185300	257421210	15860	15860	15860	15860	0
110	20231228	185200	257421210	15860	15860	15860	15860	0
111	20231228	185100	257421210	15860	15860	15860	15860	0
112	20231228	185000	257421210	15860	15860	15860	15860	0
113	20231228	184900	257421210	15860	15860	15860	15860	0
114	20231228	184800	257421210	15860	15860	15860	15860	0
115	20231228	184700	257421210	15860	15860	15860	15860	0
116	20231228	184600	257421210	15860	15860	15860	15860	0
117	20231228	184500	257421210	15860	15860	15860	15860	0
118	20231228	184400	257421210	15860	15860	15860	15860	0
119	20231228	184300	257421210	15860	15860	15860	15860	0
120	20231228	184200	257421210	15860	15860	15860	15860	0
121	20231228	184100	257421210	15860	15860	15860	15860	0
122	20231228	184000	257421210	15860	15860	15860	15860	181
123	20231228	183900	257421210	15860	15860	15860	15860	0
124	20231228	183800	257421210	15860	15860	15860	15860	0
125	20231228	183700	257421210	15860	15860	15860	15860	0
126	20231228	183600	257421210	15860	15860	15860	15860	0
127	20231228	183500	257421210	15860	15860	15860	15860	0
128	20231228	183400	257421210	15860	15860	15860	15860	0
129	20231228	183300	257421210	15860	15860	15860	15860	0
130	20231228	183200	257421210	15860	15860	15860	15860	0
131	20231228	183100	257421210	15860	15860	15860	15860	0
132	20231228	183000	257421210	15860	15860	15860	15860	0
133	20231228	182900	257421210	15860	15860	15860	15860	0
134	20231228	182800	257421210	15860	15860	15860	15860	0
135	20231228	182700	257421210	15860	15860	15860	15860	0
136	20231228	182600	257421210	15860	15860	15860	15860	0
137	20231228	182500	257421210	15860	15860	15860	15860	0
138	20231228	182400	257421210	15860	15860	15860	15860	0
139	20231228	182300	257421210	15860	15860	15860	15860	0
140	20231228	182200	257421210	15860	15860	15860	15860	0
141	20231228	182100	257421210	15860	15860	15860	15860	0
142	20231228	182000	257421210	15860	15860	15860	15860	0
143	20231228	181900	257421210	15860	15860	15860	15860	0
144	20231228	181800	257421210	15860	15860	15860	15860	0
145	20231228	181700	257421210	15860	15860	15860	15860	0
146	20231228	181600	257421210	15860	15860	15860	15860	0
147	20231228	181500	257421210	15860	15860	15860	15860	0
148	20231228	181400	257421210	15860	15860	15860	15860	0
149	20231228	181300	257421210	15860	15860	15860	15860	0
150	20231228	181200	257421210	15860	15860	15860	15860	0
151	20231228	181100	257421210	15860	15860	15860	15860	0
152	20231228	181000	257421210	15860	15860	15860	15860	181
153	20231228	180900	257421210	15860	15860	15860	15860	0
154	20231228	180800	257421210	15860	15860	15860	15860	0
155	20231228	180700	257421210	15860	15860	15860	15860	0
156	20231228	180600	257421210	15860	15860	15860	15860	0
157	20231228	180500	257421210	15860	15860	15860	15860	0
158	20231228	180400	257421210	15860	15860	15860	15860	0
159	20231228	180300	257421210	15860	15860	15860	15860	0
160	20231228	180200	257421210	15860	15860	15860	15860	0
161	20231228	180100	257421210	15860	15860	15860	15860	0
162	20231228	180000	257421210	15860	15860	15860	15860	0
163	20231228	175900	257421210	15860	15860	15860	15860	0
164	20231228	175800	257421210	15860	15860	15860	15860	0
165	20231228	175700	257421210	15860	15860	15860	15860	0
166	20231228	175600	257421210	15860	15860	15860	15860	0
167	20231228	175500	257421210	15860	15860	15860	15860	0
168	20231228	175400	257421210	15860	15860	15860	15860	0
169	20231228	175300	257421210	15860	15860	15860	15860	0
170	20231228	175200	257421210	15860	15860	15860	15860	0
171	20231228	175100	257421210	15860	15860	15860	15860	0
172	20231228	175000	257421210	15860	15860	15860	15860	0
173	20231228	174900	257421210	15860	15860	15860	15860	0
174	20231228	174800	257421210	15860	15860	15860	15860	0
175	20231228	174700	257421210	15860	15860	15860	15860	0
176	20231228	174600	257421210	15860	15860	15860	15860	0
177	20231228	174500	257421210	15860	15860	15860	15860	0
178	20231228	174400	257421210	15860	15860	15860	15860	0
179	20231228	174300	257421210	15860	15860	15860	15860	0
180	20231228	174200	257421210	15860	15860	15860	15860	0
181	20231228	174100	257421210	15860	15860	15860	15860	0
182	20231228	174000	257421210	15860	15860	15860	15860	181
183	20231228	173900	257421210	15860	15860	15860	15860	0
184	20231228	173800	257421210	15860	15860	15860	15860	0
185	20231228	173700	257421210	15860	15860	15860	15860	0
186	20231228	173600	257421210	15860	15860	15860	15860	0
187	20231228	173500	257421210	15860	15860	15860	15860	0
188	20231228	173400	257421210	15860	15860	15860	15860	0
189	20231228	173300	257421210	15860	15860	15860	15860	0
190	20231228	173200	257421210	15860	15860	15860	15860	0
191	20231228	173100	257421210	15860	15860	15860	15860	0
192	20231228	173000	257421210	15860	15860	15860	15860	0
193	20231228	172900	257421210	15860	15860	15860	15860	0
194	20231228	172800	257421210	15860	15860	15860	15860	0
195	20231228	172700	257421210	15860	15860	15860	15860	0
196	20231228	172600	257421210	15860	15860	15860	15860	0
197	20231228	172500	257421210	15860	15860	15860	15860	0
198	20231228	172400	257421210	15860	15860	15860	15860	0
199	20231228	172300	257421210	15860	15860	15860	15860	0
200	20231228	172200	257421210	15860	15860	15860	15860	0
201	20231228	172100	257421210	15860	15860	15860	15860	0
202	20231228	172000	257421210	15860	15860	15860	15860	0
203	20231228	171900	257421210	15860	15860	15860	15860	0
204	20231228	171800	257421210	15860	15860	15860	15860	0
205	20231228	171700	257421210	15860	15860	15860	15860	0
206	20231228	171600	257421210	15860	15860	15860	15860	0
207	20231228	171500	257421210	15860	15860	15860	15860	0
208	20231228	171400	257421210	15860	15860	15860	15860	0
209	20231228	171300	257421210	15860	15860	15860	15860	0
210	20231228	171200	257421210	15860	15860	15860	15860	0
211	20231228	171100	257421210	15860	15860	15860	15860	0
212	20231228	171000	257421210	15860	15860	15860	15860	181
213	20231228	170900	257421210	15860	15860	15860	15860	0
214	20231228	170800	257421210	15860	15860	15860	15860	0
215	20231228	170700	257421210	15860	15860	15860	15860	0
216	20231228	170600	257421210	15860	15860	15860	15860	0
217	20231228	170500	257421210	15860	15860	15860	15860	0
218	20231228	170400	257421210	15860	15860	15860	15860	0
219	20231228	170300	257421210	15860	15860	15860	15860	0
220	20231228	170200	257421210	15860	15860	15860	15860	0
221	20231228	170100	257421210	15860	15860	15860	15860	0
222	20231228	170000	257421210	15860	15860	15860	15860	0
223	20231228	165900	257421210	15860	15860	15860	15860	0
224	20231228	165800	257421210	15860	15860	15860	15860	0
225	20231228	165700	257421210	15860	15860	15860	15860	0
226	20231228	165600	257421210	15860	15860	15860	15860	0
227	20231228	165500	257421210	15860	15860	15860	15860	0
228	20231228	165400	257421210	15860	15860	15860	15860	0
229	20231228	165300	257421210	15860	15860	15860	15860	0
230	20231228	165200	257421210	15860	15860	15860	15860	0
231	20231228	165100	257421210	15860	15860	15860	15860	0
232	20231228	165000	257421210	15860	15860	15860	15860	0
233	20231228	164900	257421210	15860	15860	15860	15860	0
234	20231228	164800	257421210	15860	15860	15860	15860	0
235	20231228	164700	257421210	15860	15860	15860	15860	0
236	20231228	164600	257421210	15860	15860	15860	15860	0
237	20231228	164500	257421210	15860	15860	15860	15860	0
238	20231228	164400	257421210	15860	15860	15860	15860	0
239	20231228	164300	257421210	15860	15860	15860	15860	0
240	20231228	164200	257421210	15860	15860	15860	15860	0
241	20231228	164100	257421210	15860	15860	15860	15860	0
242	20231228	164000	257421210	15860	15860	15860	15860	181
243	20231228	163900	257421210	15860	15860	15860	15860	0
244	20231228	163800	257421210	15860	15860	15860	15860	0
245	20231228	163700	257421210	15860	15860	15860	15860	0
246	20231228	163600	257421210	15860	15860	15860	15860	0
247	20231228	163500	257421210	15860	15860	15860	15860	0
248	20231228	163400	257421210	15860	15860	15860	15860	0
249	20231228	163300	257421210	15860	15860	15860	15860	0
250	20231228	163200	257421210	15860	15860	15860	15860	0
251	20231228	163100	257421210	15860	15860	15860	15860	0
252	20231228	163000	257421210	15860	15860	15860	15860	0
253	20231228	162900	257421210	15860	15860	15860	15860	0
254	20231228	162800	257421210	15860	15860	15860	15860	0
255	20231228	162700	257421210	15860	15860	15860	15860	0
256	20231228	162600	257421210	15860	15860	15860	15860	0
257	20231228	162500	257421210	15860	15860	15860	15860	0
258	20231228	162400	257421210	15860	15860	15860	15860	0
259	20231228	162300	257421210	15860	15860	15860	15860	0
260	20231228	162200	257421210	15860	15860	15860	15860	0
261	20231228	162100	257421210	15860	15860	15860	15860	0
262	20231228	162000	257421210	15860	15860	15860	15860	0
263	20231228	161900	257421210	15860	15860	15860	15860	0
264	20231228	161800	257421210	15860	15860	15860	15860	0
265	20231228	161700	257421210	15860	15860	15860	15860	0
266	20231228	161600	257421210	15860	15860	15860	15860	0
267	20231228	161500	257421210	15860	15860	15860	15860	0
268	20231228	161400	257421210	15860	15860	15860	15860	0
269	20231228	161300	257421210	15860	15860	15860	15860	0
270	20231228	161200	257421210	15860	15860	15860	15860	0
271	20231228	161100	257421210	15860	15860	15860	15860	0
272	20231228	161000	257421210	15860	15860	15860	15860	181
273	20231228	160900	257421210	15860	15860	15860	15860	0
274	20231228	160800	257421210	15860	15860	15860	15860	0
275	20231228	160700	257421210	15860	15860	15860	15860	0
276	20231228	160600	257421210	15860	15860	15860	15860	0
277	20231228	160500	257421210	15860	15860	15860	15860	0
278	20231228	160400	257421210	15860	15860	15860	15860	0
279	20231228	160300	257421210	15860	15860	15860	15860	0
280	20231228	160200	257421210	15860	15860	15860	15860	0
281	20231228	160100	257421210	15860	15860	15860	15860	0
282	20231228	160000	257421210	15860	15860	15860	15860	0
283	20231228	155900	257421210	15860	15860	15860	15860	0
284	20231228	155800	257421210	15860	15860	15860	15860	0
285	20231228	155700	257421210	15860	15860	15860	15860	0
286	20231228	155600	257421210	15860	15860	15860	15860	0
287	20231228	155500	257421210	15860	15860	15860	15860	0
288	20231228	155400	257421210	15860	15860	15860	15860	0
289	20231228	155300	257421210	15860	15860	15860	15860	0
290	20231228	155200	257421210	15860	15860	15860	15860	0
291	20231228	155100	257421210	15860	15860	15860	15860	0
292	20231228	155000	257421210	15860	15860	15860	15860	0
293	20231228	154900	257421210	15860	15860	15860	15860	0
294	20231228	154800	257421210	15860	15860	15860	15860	0
295	20231228	154700	257421210	15860	15860	15860	15860	0
296	20231228	154600	257421210	15860	15860	15860	15860	0
297	20231228	154500	257421210	15860	15860	15860	15860	0
298	20231228	154400	257421210	15860	15860	15860	15860	0
299	20231228	154300	257421210	15860	15860	15860	15860	0
300	20231228	154200	257421210	15860	15860	15860	15860	0
301	20231228	154100	257421210	15860	15860	15860	15860	0
302	20231228	154000	257421210	15860	15860	15860	15860	181
303	20231228	153900	257421210	15860	15860	15860	15860	0
304	20231228	153800	257421210	15860	15860	15860	15860	0
305	20231228	153700	257421210	15860	15860	15860	15860	0
306	20231228	153600	257421210	15860	15860	15860	15860	0
307	20231228	153500	257421210	15860	15860	15860	15860	0
308	20231228	153400	257421210	15860	15860	15860	15860	0
309	20231228	153300	257421210	15860	15860	15860	15860	0
310	20231228	153200	257421210	15860	15860	15860	15860	0
311	20231228	153100	257421210	15860	15860	15860	15860	0
312	20231228	153000	257421210	15860	15860	15860	15860	181
313	20231228	152900	254550550	15860	15860	15860	15860	0
314	20231228	152800	254550550	15860	15860	15860	15860	0
315	20231228	152700	254550550	15860	15860	15860	15860	0
316	20231228	152600	254550550	15860	15860	15860	15860	0
317	20231228	152500	254550550	15860	15860	15860	15860	0
318	20231228	152400	254550550	15860	15860	15860	15860	0
319	20231228	152300	254550550	15860	15860	15860	15860	0
320	20231228	152200	254550550	15860	15860	15860	15860	0
321	20231228	152100	254550550	15860	15860	15860	15860	0
322	20231228	152000	254550550	15860	15860	15860	15860	0
323	20231228	151900	254550550	15860	15860	15860	15860	0
324	20231228	151800	254550550	15860	15860	15860	15860	3
325	20231228	151700	254502970	15770	15770	15770	15770	2
326	20231228	151600	254471430	15770	15760	15770	15760	8
327	20231228	151500	254345280	15760	15760	15760	15760	1
328	20231228	151400	254329520	15760	15760	15760	15760	1
329	20231228	151300	254313760	15770	15760	15770	15760	11
330	20231228	151200	254140300	15770	15770	15770	15770	7
331	20231228	151100	254029910	15860	15860	15860	15860	0
332	20231228	151000	254029910	15860	15860	15860	15860	0
333	20231228	150900	254029910	15860	15860	15860	15860	1
334	20231228	150800	254014050	15900	15900	15900	15900	0
335	20231228	150700	254014050	15900	15900	15900	15900	0
336	20231228	150600	254014050	15900	15900	15900	15900	0
337	20231228	150500	254014050	15900	15900	15900	15900	0
338	20231228	150400	254014050	15900	15900	15900	15900	0
339	20231228	150300	254014050	15900	15870	15900	15870	35
340	20231228	150200	253457850	15870	15870	15870	15870	11
341	20231228	150100	253283280	15870	15870	15870	15870	1
342	20231228	150000	253267410	15870	15870	15870	15870	0
343	20231228	145900	253267410	15870	15870	15870	15870	0
344	20231228	145800	253267410	15870	15870	15870	15870	0
345	20231228	145700	253267410	15870	15870	15870	15870	0
346	20231228	145600	253267410	15870	15870	15870	15870	0
347	20231228	145500	253267410	15870	15870	15870	15870	0
348	20231228	145400	253267410	15870	15870	15870	15870	1
349	20231228	145300	253251540	15790	15790	15790	15790	0
350	20231228	145200	253251540	15790	15790	15790	15790	0
351	20231228	145100	253251540	15790	15790	15790	15790	0
352	20231228	145000	253251540	15790	15790	15790	15790	0
353	20231228	144900	253251540	15790	15790	15790	15790	0
354	20231228	144800	253251540	15790	15790	15790	15790	0
355	20231228	144700	253251540	15790	15790	15790	15790	0
356	20231228	144600	253251540	15790	15790	15790	15790	0
357	20231228	144500	253251540	15790	15790	15790	15790	0
358	20231228	144400	253251540	15790	15790	15790	15790	20
359	20231228	144300	252935740	15860	15860	15860	15860	0
360	20231228	144200	252935740	15860	15860	15860	15860	0
361	20231228	144100	252935740	15860	15860	15860	15860	0
362	20231228	144000	252935740	15860	15860	15860	15860	14
363	20231228	143900	252713700	15860	15860	15860	15860	0
364	20231228	143800	252713700	15860	15860	15860	15860	0
365	20231228	143700	252713700	15860	15860	15860	15860	0
366	20231228	143600	252713700	15860	15860	15860	15860	0
367	20231228	143500	252713700	15860	15860	15860	15860	0
368	20231228	143400	252713700	15860	15860	15860	15860	52
369	20231228	143300	251888980	15860	15860	15860	15860	0
370	20231228	143200	251888980	15860	15860	15860	15860	0
371	20231228	143100	251888980	15860	15860	15860	15860	0
372	20231228	143000	251888980	15860	15870	15870	15860	10
373	20231228	142900	251730320	15860	15860	15860	15860	0
374	20231228	142800	251730320	15860	15860	15860	15860	0
375	20231228	142700	251730320	15860	15860	15860	15860	0
376	20231228	142600	251730320	15860	15860	15860	15860	0
377	20231228	142500	251730320	15860	15860	15860	15860	0
378	20231228	142400	251730320	15860	15860	15860	15860	63
379	20231228	142300	250731140	15860	15860	15860	15860	300
380	20231228	142200	245973140	15860	15860	15860	15860	125
381	20231228	142100	243990640	15900	15900	15900	15900	13
382	20231228	142000	243783940	15900	15900	15900	15900	1
383	20231228	141900	243768040	15860	15860	15890	15860	622
384	20231228	141800	233903030	15860	15860	15860	15860	24
385	20231228	141700	233522390	15860	15860	15860	15860	0
386	20231228	141600	233522390	15860	15860	15860	15860	0
387	20231228	141500	233522390	15860	15860	15860	15860	20
388	20231228	141400	233205190	15900	15900	15900	15900	1
389	20231228	141300	233189290	15900	15900	15900	15900	0
390	20231228	141200	233189290	15900	15900	15900	15900	1
391	20231228	141100	233173390	15860	15860	15860	15860	0
392	20231228	141000	233173390	15860	15860	15860	15860	0
393	20231228	140900	233173390	15860	15860	15860	15860	0
394	20231228	140800	233173390	15860	15860	15860	15860	0
395	20231228	140700	233173390	15860	15860	15860	15860	0
396	20231228	140600	233173390	15860	15860	15860	15860	0
397	20231228	140500	233173390	15860	15860	15860	15860	0
398	20231228	140400	233173390	15860	15860	15860	15860	0
399	20231228	140300	233173390	15860	15860	15860	15860	100
400	20231228	140200	231587390	15900	15900	15900	15900	0
401	20231228	140100	231587390	15900	15900	15900	15900	0
402	20231228	140000	231587390	15900	15900	15900	15900	0
403	20231228	135900	231587390	15900	15900	15900	15900	0
404	20231228	135800	231587390	15900	15900	15900	15900	0
405	20231228	135700	231587390	15900	15900	15900	15900	0
406	20231228	135600	231587390	15900	15900	15900	15900	10
407	20231228	135500	231428390	15860	15860	15860	15860	0
408	20231228	135400	231428390	15860	15860	15860	15860	0
409	20231228	135300	231428390	15860	15860	15860	15860	96
410	20231228	135200	229905830	15860	15860	15860	15860	0
411	20231228	135100	229905830	15860	15860	15860	15860	0
412	20231228	135000	229905830	15860	15860	15860	15860	0
413	20231228	134900	229905830	15860	15860	15860	15860	0
414	20231228	134800	229905830	15860	15860	15860	15860	0
415	20231228	134700	229905830	15860	15860	15860	15860	20
416	20231228	134600	229588630	15890	15890	15890	15890	0
417	20231228	134500	229588630	15890	15890	15890	15890	0
418	20231228	134400	229588630	15890	15890	15890	15890	0
419	20231228	134300	229588630	15890	15890	15890	15890	0
420	20231228	134200	229588630	15890	15890	15890	15890	0
421	20231228	134100	229588630	15890	15890	15890	15890	0
422	20231228	134000	229588630	15890	15860	15890	15860	133
423	20231228	133900	227476710	15860	15860	15860	15860	0
424	20231228	133800	227476710	15860	15860	15860	15860	0
425	20231228	133700	227476710	15860	15860	15860	15860	0
426	20231228	133600	227476710	15860	15860	15860	15860	0
427	20231228	133500	227476710	15860	15870	15870	15860	633
428	20231228	133400	217431890	15870	15870	15870	15870	400
429	20231228	133300	211083890	15870	15870	15870	15870	500
430	20231228	133200	203148890	15870	15870	15870	15870	1
431	20231228	133100	203133020	15870	15870	15870	15870	0
432	20231228	133000	203133020	15870	15870	15870	15870	0
433	20231228	132900	203133020	15870	15870	15870	15870	521
434	20231228	132800	194864750	15880	15880	15880	15880	0
435	20231228	132700	194864750	15880	15880	15880	15880	0
436	20231228	132600	194864750	15880	15880	15880	15880	1
437	20231228	132500	194848870	15870	15870	15870	15870	0
438	20231228	132400	194848870	15870	15870	15870	15870	1
439	20231228	132300	194833000	15870	15870	15870	15870	0
440	20231228	132200	194833000	15870	15870	15870	15870	0
441	20231228	132100	194833000	15870	15870	15870	15870	0
442	20231228	132000	194833000	15870	15870	15870	15870	0
443	20231228	131900	194833000	15870	15870	15870	15870	0
444	20231228	131800	194833000	15870	15870	15870	15870	20
445	20231228	131700	194515600	15870	15870	15870	15870	12
446	20231228	131600	194325160	15860	15860	15860	15860	0
447	20231228	131500	194325160	15860	15860	15860	15860	10
448	20231228	131400	194166560	15860	15860	15860	15860	1
449	20231228	131300	194150700	15790	15790	15790	15790	0
450	20231228	131200	194150700	15790	15790	15790	15790	0
451	20231228	131100	194150700	15790	15790	15790	15790	0
452	20231228	131000	194150700	15790	15770	15790	15770	17
453	20231228	130900	193882370	15710	15710	15710	15710	0
454	20231228	130800	193882370	15710	15710	15710	15710	0
455	20231228	130700	193882370	15710	15710	15710	15710	0
456	20231228	130600	193882370	15710	15710	15710	15710	0
457	20231228	130500	193882370	15710	15710	15710	15710	0
458	20231228	130400	193882370	15710	15710	15710	15710	0
459	20231228	130300	193882370	15710	15710	15710	15710	0
460	20231228	130200	193882370	15710	15710	15710	15710	1
461	20231228	130100	193866660	15710	15710	15710	15710	0
462	20231228	130000	193866660	15710	15710	15710	15710	0
463	20231228	125900	193866660	15710	15710	15710	15710	0
464	20231228	125800	193866660	15710	15710	15710	15710	0
465	20231228	125700	193866660	15710	15710	15710	15710	1
466	20231228	125600	193850950	15720	15720	15720	15720	0
467	20231228	125500	193850950	15720	15720	15720	15720	0
468	20231228	125400	193850950	15720	15720	15720	15720	0
469	20231228	125300	193850950	15720	15720	15720	15720	0
470	20231228	125200	193850950	15720	15720	15720	15720	0
471	20231228	125100	193850950	15720	15720	15720	15720	0
472	20231228	125000	193850950	15720	15720	15720	15720	20
473	20231228	124900	193536550	15860	15860	15860	15860	1
474	20231228	124800	193520690	15860	15860	15860	15860	0
475	20231228	124700	193520690	15860	15860	15860	15860	9
476	20231228	124600	193377950	15890	15890	15890	15890	0
477	20231228	124500	193377950	15890	15890	15890	15890	0
478	20231228	124400	193377950	15890	15890	15890	15890	0
479	20231228	124300	193377950	15890	15890	15890	15890	0
480	20231228	124200	193377950	15890	15890	15890	15890	0
481	20231228	124100	193377950	15890	15890	15890	15890	1597
482	20231228	124000	168001620	15890	15890	15890	15890	0
483	20231228	123900	168001620	15890	15890	15890	15890	0
484	20231228	123800	168001620	15890	15890	15890	15890	5
485	20231228	123700	167922170	15910	15890	15910	15890	284
486	20231228	123600	163409390	15910	15890	15910	15890	3
487	20231228	123500	163361700	15890	15890	15890	15890	0
488	20231228	123400	163361700	15890	15890	15890	15890	0
489	20231228	123300	163361700	15890	15890	15890	15890	0
490	20231228	123200	163361700	15890	15890	15890	15890	0
491	20231228	123100	163361700	15890	15890	15890	15890	0
492	20231228	123000	163361700	15890	15890	15890	15890	0
493	20231228	122900	163361700	15890	15890	15890	15890	0
494	20231228	122800	163361700	15890	15890	15890	15890	0
495	20231228	122700	163361700	15890	15890	15890	15890	0
496	20231228	122600	163361700	15890	15890	15890	15890	0
497	20231228	122500	163361700	15890	15890	15890	15890	0
498	20231228	122400	163361700	15890	15890	15890	15890	0
499	20231228	122300	163361700	15890	15890	15890	15890	0
500	20231228	122200	163361700	15890	15890	15890	15890	0
501	20231228	122100	163361700	15890	15890	15890	15890	20
502	20231228	122000	163043900	15890	15890	15890	15890	0
503	20231228	121900	163043900	15890	15890	15890	15890	0
504	20231228	121800	163043900	15890	15890	15890	15890	0
505	20231228	121700	163043900	15890	15890	15890	15890	0
506	20231228	121600	163043900	15890	15890	15890	15890	0
507	20231228	121500	163043900	15890	15890	15890	15890	0
508	20231228	121400	163043900	15890	15890	15890	15890	0
509	20231228	121300	163043900	15890	15890	15890	15890	0
510	20231228	121200	163043900	15890	15890	15890	15890	0
511	20231228	121100	163043900	15890	15890	15890	15890	2107
512	20231228	121000	129563670	15890	15780	15890	15780	2000
513	20231228	120900	97801330	15690	15690	15690	15690	0
514	20231228	120800	97801330	15690	15690	15690	15690	0
515	20231228	120700	97801330	15690	15690	15690	15690	111
516	20231228	120600	96059740	15690	15690	15690	15690	50
517	20231228	120500	95275240	15690	15690	15690	15690	0
518	20231228	120400	95275240	15690	15690	15690	15690	0
519	20231228	120300	95275240	15690	15690	15690	15690	0
520	20231228	120200	95275240	15690	15690	15690	15690	0
521	20231228	120100	95275240	15690	15690	15690	15690	0
522	20231228	120000	95275240	15690	15690	15690	15690	0
523	20231228	115900	95275240	15690	15690	15690	15690	0
524	20231228	115800	95275240	15690	15690	15690	15690	0
525	20231228	115700	95275240	15690	15690	15690	15690	0
526	20231228	115600	95275240	15690	15690	15690	15690	0
527	20231228	115500	95275240	15690	15630	15690	15630	3
528	20231228	115400	95228280	15620	15620	15620	15620	4
529	20231228	115300	95165800	15610	15610	15610	15610	20
530	20231228	115200	94853600	15620	15620	15620	15620	0
531	20231228	115100	94853600	15620	15620	15620	15620	23
532	20231228	115000	94494340	15620	15620	15620	15620	0
533	20231228	114900	94494340	15620	15620	15620	15620	0
534	20231228	114800	94494340	15620	15620	15620	15620	0
535	20231228	114700	94494340	15620	15620	15620	15620	0
536	20231228	114600	94494340	15620	15620	15620	15620	0
537	20231228	114500	94494340	15620	15620	15620	15620	0
538	20231228	114400	94494340	15620	15620	15620	15620	27
539	20231228	114300	94072600	15620	15620	15620	15620	100
540	20231228	114200	92510600	15620	15620	15620	15620	0
541	20231228	114100	92510600	15620	15620	15620	15620	0
542	20231228	114000	92510600	15620	15620	15620	15620	0
543	20231228	113900	92510600	15620	15620	15620	15620	0
544	20231228	113800	92510600	15620	15630	15630	15620	171
545	20231228	113700	89839380	15640	15640	15640	15640	0
546	20231228	113600	89839380	15640	15640	15640	15640	0
547	20231228	113500	89839380	15640	15640	15640	15640	0
548	20231228	113400	89839380	15640	15640	15640	15640	0
549	20231228	113300	89839380	15640	15640	15640	15640	0
550	20231228	113200	89839380	15640	15670	15670	15640	345
551	20231228	113100	84438610	15670	15670	15670	15670	0
552	20231228	113000	84438610	15670	15670	15670	15670	0
553	20231228	112900	84438610	15670	15700	15700	15670	30
554	20231228	112800	83967820	15700	15700	15700	15700	1
555	20231228	112700	83952120	15670	15670	15670	15670	0
556	20231228	112600	83952120	15670	15670	15670	15670	0
557	20231228	112500	83952120	15670	15670	15670	15670	0
558	20231228	112400	83952120	15670	15700	15700	15670	24
559	20231228	112300	83575920	15700	15700	15700	15700	62
560	20231228	112200	82602520	15700	15700	15700	15700	0
561	20231228	112100	82602520	15700	15700	15700	15700	0
562	20231228	112000	82602520	15700	15700	15700	15700	0
563	20231228	111900	82602520	15700	15700	15700	15700	0
564	20231228	111800	82602520	15700	15700	15700	15700	0
565	20231228	111700	82602520	15700	15700	15700	15700	0
566	20231228	111600	82602520	15700	15700	15700	15700	0
567	20231228	111500	82602520	15700	15700	15700	15700	0
568	20231228	111400	82602520	15700	15700	15700	15700	0
569	20231228	111300	82602520	15700	15700	15700	15700	14
570	20231228	111200	82382720	15700	15700	15700	15700	0
571	20231228	111100	82382720	15700	15700	15700	15700	0
572	20231228	111000	82382720	15700	15700	15700	15700	0
573	20231228	110900	82382720	15700	15700	15700	15700	0
574	20231228	110800	82382720	15700	15700	15700	15700	0
575	20231228	110700	82382720	15700	15700	15700	15700	0
576	20231228	110600	82382720	15700	15700	15700	15700	0
577	20231228	110500	82382720	15700	15700	15700	15700	0
578	20231228	110400	82382720	15700	15700	15700	15700	0
579	20231228	110300	82382720	15700	15700	15700	15700	1
580	20231228	110200	82367020	15660	15660	15660	15660	100
581	20231228	110100	80801020	15660	15660	15660	15660	0
582	20231228	110000	80801020	15660	15660	15660	15660	0
583	20231228	105900	80801020	15660	15660	15660	15660	0
584	20231228	105800	80801020	15660	15660	15660	15660	0
585	20231228	105700	80801020	15660	15660	15660	15660	10
586	20231228	105600	80644420	15660	15660	15660	15660	0
587	20231228	105500	80644420	15660	15660	15660	15660	20
588	20231228	105400	80331220	15700	15700	15700	15700	0
589	20231228	105300	80331220	15700	15700	15700	15700	0
590	20231228	105200	80331220	15700	15700	15700	15700	32
591	20231228	105100	79828820	15620	15620	15620	15620	0
592	20231228	105000	79828820	15620	15620	15620	15620	0
593	20231228	104900	79828820	15620	15620	15620	15620	50
594	20231228	104800	79047820	15620	15620	15620	15620	0
595	20231228	104700	79047820	15620	15620	15620	15620	50
596	20231228	104600	78266820	15610	15610	15610	15610	0
597	20231228	104500	78266820	15610	15730	15730	15600	1299
598	20231228	104400	57916840	15750	15750	15750	15750	0
599	20231228	104300	57916840	15750	15750	15750	15750	0
600	20231228	104200	57916840	15750	15750	15750	15740	181
601	20231228	104100	55066590	15840	15840	15840	15840	0
602	20231228	104000	55066590	15840	15840	15840	15840	0
603	20231228	103900	55066590	15840	15840	15840	15840	0
604	20231228	103800	55066590	15840	15840	15840	15840	1
605	20231228	103700	55050750	15870	15870	15870	15870	0
606	20231228	103600	55050750	15870	15870	15870	15870	0
607	20231228	103500	55050750	15870	15870	15870	15870	0
608	20231228	103400	55050750	15870	15870	15870	15870	0
609	20231228	103300	55050750	15870	15830	15890	15830	56
610	20231228	103200	54163070	15820	15820	15820	15820	0
611	20231228	103100	54163070	15820	15820	15820	15820	0
612	20231228	103000	54163070	15820	15820	15820	15820	0
613	20231228	102900	54163070	15820	15820	15820	15820	0
614	20231228	102800	54163070	15820	15820	15820	15820	0
615	20231228	102700	54163070	15820	15820	15820	15820	10
616	20231228	102600	54004870	15820	15820	15820	15820	0
617	20231228	102500	54004870	15820	15760	15820	15760	71
618	20231228	102400	52885260	15750	15750	15750	15750	0
619	20231228	102300	52885260	15750	15750	15750	15750	157
620	20231228	102200	50412510	15770	15770	15770	15770	0
621	20231228	102100	50412510	15770	15770	15770	15770	0
622	20231228	102000	50412510	15770	15770	15770	15770	0
623	20231228	101900	50412510	15770	15770	15770	15770	0
624	20231228	101800	50412510	15770	15770	15770	15770	3
625	20231228	101700	50365200	15770	15770	15770	15770	0
626	20231228	101600	50365200	15770	15750	15770	15750	4
627	20231228	101500	50302170	15820	15820	15820	15820	0
628	20231228	101400	50302170	15820	15820	15820	15820	0
629	20231228	101300	50302170	15820	15820	15820	15820	0
630	20231228	101200	50302170	15820	15820	15820	15820	39
631	20231228	101100	49685190	15820	15820	15820	15820	6
632	20231228	101000	49590270	15820	15820	15820	15820	0
633	20231228	100900	49590270	15820	15820	15820	15820	5
634	20231228	100800	49511170	15820	15820	15820	15820	0
635	20231228	100700	49511170	15820	15820	15820	15820	0
636	20231228	100600	49511170	15820	15820	15820	15820	1
637	20231228	100500	49495350	15830	15830	15830	15830	0
638	20231228	100400	49495350	15830	15720	15830	15720	11
639	20231228	100300	49322320	15830	15830	15830	15830	0
640	20231228	100200	49322320	15830	15830	15830	15830	2
641	20231228	100100	49290660	15830	15830	15830	15830	3
642	20231228	100000	49243170	15830	15740	15830	15740	16
643	20231228	095900	48991020	15750	15750	15750	15750	0
644	20231228	095800	48991020	15750	15750	15750	15750	0
645	20231228	095700	48991020	15750	15750	15750	15750	0
646	20231228	095600	48991020	15750	15750	15750	15750	0
647	20231228	095500	48991020	15750	15750	15750	15750	0
648	20231228	095400	48991020	15750	15750	15750	15750	0
649	20231228	095300	48991020	15750	15750	15750	15750	0
650	20231228	095200	48991020	15750	15750	15750	15750	0
651	20231228	095100	48991020	15750	15750	15750	15750	1
652	20231228	095000	48975270	15760	15760	15760	15760	0
653	20231228	094900	48975270	15760	15760	15760	15760	0
654	20231228	094800	48975270	15760	15760	15760	15760	0
655	20231228	094700	48975270	15760	15760	15760	15760	0
656	20231228	094600	48975270	15760	15760	15760	15760	0
657	20231228	094500	48975270	15760	15760	15760	15760	0
658	20231228	094400	48975270	15760	15760	15760	15760	0
659	20231228	094300	48975270	15760	15760	15760	15750	68
660	20231228	094200	47903640	15750	15750	15750	15750	36
661	20231228	094100	47336640	15760	15750	15760	15750	3
662	20231228	094000	47289380	15660	15660	15660	15660	0
663	20231228	093900	47289380	15660	15660	15660	15660	11
664	20231228	093800	47117120	15760	15760	15760	15760	3
665	20231228	093700	47069840	15760	15760	15760	15760	0
666	20231228	093600	47069840	15760	15770	15770	15760	89
667	20231228	093500	45666340	15770	15770	15770	15770	0
668	20231228	093400	45666340	15770	15770	15770	15770	0
669	20231228	093300	45666340	15770	15770	15770	15770	0
670	20231228	093200	45666340	15770	15770	15770	15770	0
671	20231228	093100	45666340	15770	15770	15770	15770	4
672	20231228	093000	45603260	15770	15770	15770	15770	0
673	20231228	092900	45603260	15770	15770	15770	15770	0
674	20231228	092800	45603260	15770	15770	15770	15770	0
675	20231228	092700	45603260	15770	15770	15770	15770	0
676	20231228	092600	45603260	15770	15770	15770	15770	0
677	20231228	092500	45603260	15770	15770	15770	15770	0
678	20231228	092400	45603260	15770	15770	15770	15770	0
679	20231228	092300	45603260	15770	15700	15770	15700	31
680	20231228	092200	45114870	15610	15610	15610	15610	0
681	20231228	092100	45114870	15610	15610	15610	15610	0
682	20231228	092000	45114870	15610	15610	15610	15610	0
683	20231228	091900	45114870	15610	15610	15610	15610	0
684	20231228	091800	45114870	15610	15610	15610	15610	0
685	20231228	091700	45114870	15610	15610	15610	15610	0
686	20231228	091600	45114870	15610	15610	15610	15610	50
687	20231228	091500	44334370	15680	15680	15680	15680	5
688	20231228	091400	44255970	15660	15650	15660	15640	31
689	20231228	091300	43770920	15660	15600	15660	15600	104
690	20231228	091200	42144790	15600	15600	15600	15600	40
691	20231228	091100	41520790	15520	15520	15520	15520	0
692	20231228	091000	41520790	15520	15520	15520	15520	7
693	20231228	090900	41412150	15500	15620	15620	15500	2302
694	20231228	090800	5716740	15610	15610	15610	15610	0
695	20231228	090700	5716740	15610	15610	15610	15610	0
696	20231228	090600	5716740	15610	15610	15610	15610	3
697	20231228	090500	5669910	15610	15650	15650	15610	82
698	20231228	090400	4388730	15640	15640	15640	15640	0
699	20231228	090300	4388730	15640	15640	15640	15640	0
700	20231228	090200	4388730	15640	15640	15640	15640	0
701	20231228	090100	4388730	15640	15640	15640	15640	9
702	20231228	090000	4247970	15640	15840	15840	15610	269