KissMeData/282690/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	210200	307573000	11980	11980	11980	11980	1399
3	20231228	210100	307573000	11980	11980	11980	11980	0
4	20231228	210000	307573000	11980	11980	11980	11980	0
5	20231228	205900	307573000	11980	11980	11980	11980	0
6	20231228	205800	307573000	11980	11980	11980	11980	0
7	20231228	205700	307573000	11980	11980	11980	11980	0
8	20231228	205600	307573000	11980	11980	11980	11980	0
9	20231228	205500	307573000	11980	11980	11980	11980	0
10	20231228	205400	307573000	11980	11980	11980	11980	0
11	20231228	205300	307573000	11980	11980	11980	11980	0
12	20231228	205200	307573000	11980	11980	11980	11980	0
13	20231228	205100	307573000	11980	11980	11980	11980	0
14	20231228	205000	307573000	11980	11980	11980	11980	0
15	20231228	204900	307573000	11980	11980	11980	11980	0
16	20231228	204800	307573000	11980	11980	11980	11980	0
17	20231228	204700	307573000	11980	11980	11980	11980	0
18	20231228	204600	307573000	11980	11980	11980	11980	0
19	20231228	204500	307573000	11980	11980	11980	11980	0
20	20231228	204400	307573000	11980	11980	11980	11980	0
21	20231228	204300	307573000	11980	11980	11980	11980	0
22	20231228	204200	307573000	11980	11980	11980	11980	0
23	20231228	204100	307573000	11980	11980	11980	11980	0
24	20231228	204000	307573000	11980	11980	11980	11980	0
25	20231228	203900	307573000	11980	11980	11980	11980	0
26	20231228	203800	307573000	11980	11980	11980	11980	0
27	20231228	203700	307573000	11980	11980	11980	11980	0
28	20231228	203600	307573000	11980	11980	11980	11980	0
29	20231228	203500	307573000	11980	11980	11980	11980	0
30	20231228	203400	307573000	11980	11980	11980	11980	0
31	20231228	203300	307573000	11980	11980	11980	11980	0
32	20231228	203200	307573000	11980	11980	11980	11980	1399
33	20231228	203100	307573000	11980	11980	11980	11980	0
34	20231228	203000	307573000	11980	11980	11980	11980	0
35	20231228	202900	307573000	11980	11980	11980	11980	0
36	20231228	202800	307573000	11980	11980	11980	11980	0
37	20231228	202700	307573000	11980	11980	11980	11980	0
38	20231228	202600	307573000	11980	11980	11980	11980	0
39	20231228	202500	307573000	11980	11980	11980	11980	0
40	20231228	202400	307573000	11980	11980	11980	11980	0
41	20231228	202300	307573000	11980	11980	11980	11980	0
42	20231228	202200	307573000	11980	11980	11980	11980	0
43	20231228	202100	307573000	11980	11980	11980	11980	0
44	20231228	202000	307573000	11980	11980	11980	11980	0
45	20231228	201900	307573000	11980	11980	11980	11980	0
46	20231228	201800	307573000	11980	11980	11980	11980	0
47	20231228	201700	307573000	11980	11980	11980	11980	0
48	20231228	201600	307573000	11980	11980	11980	11980	0
49	20231228	201500	307573000	11980	11980	11980	11980	0
50	20231228	201400	307573000	11980	11980	11980	11980	0
51	20231228	201300	307573000	11980	11980	11980	11980	0
52	20231228	201200	307573000	11980	11980	11980	11980	0
53	20231228	201100	307573000	11980	11980	11980	11980	0
54	20231228	201000	307573000	11980	11980	11980	11980	0
55	20231228	200900	307573000	11980	11980	11980	11980	0
56	20231228	200800	307573000	11980	11980	11980	11980	0
57	20231228	200700	307573000	11980	11980	11980	11980	0
58	20231228	200600	307573000	11980	11980	11980	11980	0
59	20231228	200500	307573000	11980	11980	11980	11980	0
60	20231228	200400	307573000	11980	11980	11980	11980	0
61	20231228	200300	307573000	11980	11980	11980	11980	0
62	20231228	200200	307573000	11980	11980	11980	11980	1399
63	20231228	200100	307573000	11980	11980	11980	11980	0
64	20231228	200000	307573000	11980	11980	11980	11980	0
65	20231228	195900	307573000	11980	11980	11980	11980	0
66	20231228	195800	307573000	11980	11980	11980	11980	0
67	20231228	195700	307573000	11980	11980	11980	11980	0
68	20231228	195600	307573000	11980	11980	11980	11980	0
69	20231228	195500	307573000	11980	11980	11980	11980	0
70	20231228	195400	307573000	11980	11980	11980	11980	0
71	20231228	195300	307573000	11980	11980	11980	11980	0
72	20231228	195200	307573000	11980	11980	11980	11980	0
73	20231228	195100	307573000	11980	11980	11980	11980	0
74	20231228	195000	307573000	11980	11980	11980	11980	0
75	20231228	194900	307573000	11980	11980	11980	11980	0
76	20231228	194800	307573000	11980	11980	11980	11980	0
77	20231228	194700	307573000	11980	11980	11980	11980	0
78	20231228	194600	307573000	11980	11980	11980	11980	0
79	20231228	194500	307573000	11980	11980	11980	11980	0
80	20231228	194400	307573000	11980	11980	11980	11980	0
81	20231228	194300	307573000	11980	11980	11980	11980	0
82	20231228	194200	307573000	11980	11980	11980	11980	0
83	20231228	194100	307573000	11980	11980	11980	11980	0
84	20231228	194000	307573000	11980	11980	11980	11980	0
85	20231228	193900	307573000	11980	11980	11980	11980	0
86	20231228	193800	307573000	11980	11980	11980	11980	0
87	20231228	193700	307573000	11980	11980	11980	11980	0
88	20231228	193600	307573000	11980	11980	11980	11980	0
89	20231228	193500	307573000	11980	11980	11980	11980	0
90	20231228	193400	307573000	11980	11980	11980	11980	0
91	20231228	193300	307573000	11980	11980	11980	11980	0
92	20231228	193200	307573000	11980	11980	11980	11980	1399
93	20231228	193100	307573000	11980	11980	11980	11980	0
94	20231228	193000	307573000	11980	11980	11980	11980	0
95	20231228	192900	307573000	11980	11980	11980	11980	0
96	20231228	192800	307573000	11980	11980	11980	11980	0
97	20231228	192700	307573000	11980	11980	11980	11980	0
98	20231228	192600	307573000	11980	11980	11980	11980	0
99	20231228	192500	307573000	11980	11980	11980	11980	0
100	20231228	192400	307573000	11980	11980	11980	11980	0
101	20231228	192300	307573000	11980	11980	11980	11980	0
102	20231228	192200	307573000	11980	11980	11980	11980	0
103	20231228	192100	307573000	11980	11980	11980	11980	0
104	20231228	192000	307573000	11980	11980	11980	11980	0
105	20231228	191900	307573000	11980	11980	11980	11980	0
106	20231228	191800	307573000	11980	11980	11980	11980	0
107	20231228	191700	307573000	11980	11980	11980	11980	0
108	20231228	191600	307573000	11980	11980	11980	11980	0
109	20231228	191500	307573000	11980	11980	11980	11980	0
110	20231228	191400	307573000	11980	11980	11980	11980	0
111	20231228	191300	307573000	11980	11980	11980	11980	0
112	20231228	191200	307573000	11980	11980	11980	11980	0
113	20231228	191100	307573000	11980	11980	11980	11980	0
114	20231228	191000	307573000	11980	11980	11980	11980	0
115	20231228	190900	307573000	11980	11980	11980	11980	0
116	20231228	190800	307573000	11980	11980	11980	11980	0
117	20231228	190700	307573000	11980	11980	11980	11980	0
118	20231228	190600	307573000	11980	11980	11980	11980	0
119	20231228	190500	307573000	11980	11980	11980	11980	0
120	20231228	190400	307573000	11980	11980	11980	11980	0
121	20231228	190300	307573000	11980	11980	11980	11980	0
122	20231228	190200	307573000	11980	11980	11980	11980	1399
123	20231228	190100	307573000	11980	11980	11980	11980	0
124	20231228	190000	307573000	11980	11980	11980	11980	0
125	20231228	185900	307573000	11980	11980	11980	11980	0
126	20231228	185800	307573000	11980	11980	11980	11980	0
127	20231228	185700	307573000	11980	11980	11980	11980	0
128	20231228	185600	307573000	11980	11980	11980	11980	0
129	20231228	185500	307573000	11980	11980	11980	11980	0
130	20231228	185400	307573000	11980	11980	11980	11980	0
131	20231228	185300	307573000	11980	11980	11980	11980	0
132	20231228	185200	307573000	11980	11980	11980	11980	0
133	20231228	185100	307573000	11980	11980	11980	11980	0
134	20231228	185000	307573000	11980	11980	11980	11980	0
135	20231228	184900	307573000	11980	11980	11980	11980	0
136	20231228	184800	307573000	11980	11980	11980	11980	0
137	20231228	184700	307573000	11980	11980	11980	11980	0
138	20231228	184600	307573000	11980	11980	11980	11980	0
139	20231228	184500	307573000	11980	11980	11980	11980	0
140	20231228	184400	307573000	11980	11980	11980	11980	0
141	20231228	184300	307573000	11980	11980	11980	11980	0
142	20231228	184200	307573000	11980	11980	11980	11980	0
143	20231228	184100	307573000	11980	11980	11980	11980	0
144	20231228	184000	307573000	11980	11980	11980	11980	0
145	20231228	183900	307573000	11980	11980	11980	11980	0
146	20231228	183800	307573000	11980	11980	11980	11980	0
147	20231228	183700	307573000	11980	11980	11980	11980	0
148	20231228	183600	307573000	11980	11980	11980	11980	0
149	20231228	183500	307573000	11980	11980	11980	11980	0
150	20231228	183400	307573000	11980	11980	11980	11980	0
151	20231228	183300	307573000	11980	11980	11980	11980	0
152	20231228	183200	307573000	11980	11980	11980	11980	1399
153	20231228	183100	307573000	11980	11980	11980	11980	0
154	20231228	183000	307573000	11980	11980	11980	11980	0
155	20231228	182900	307573000	11980	11980	11980	11980	0
156	20231228	182800	307573000	11980	11980	11980	11980	0
157	20231228	182700	307573000	11980	11980	11980	11980	0
158	20231228	182600	307573000	11980	11980	11980	11980	0
159	20231228	182500	307573000	11980	11980	11980	11980	0
160	20231228	182400	307573000	11980	11980	11980	11980	0
161	20231228	182300	307573000	11980	11980	11980	11980	0
162	20231228	182200	307573000	11980	11980	11980	11980	0
163	20231228	182100	307573000	11980	11980	11980	11980	0
164	20231228	182000	307573000	11980	11980	11980	11980	0
165	20231228	181900	307573000	11980	11980	11980	11980	0
166	20231228	181800	307573000	11980	11980	11980	11980	0
167	20231228	181700	307573000	11980	11980	11980	11980	0
168	20231228	181600	307573000	11980	11980	11980	11980	0
169	20231228	181500	307573000	11980	11980	11980	11980	0
170	20231228	181400	307573000	11980	11980	11980	11980	0
171	20231228	181300	307573000	11980	11980	11980	11980	0
172	20231228	181200	307573000	11980	11980	11980	11980	0
173	20231228	181100	307573000	11980	11980	11980	11980	0
174	20231228	181000	307573000	11980	11980	11980	11980	0
175	20231228	180900	307573000	11980	11980	11980	11980	0
176	20231228	180800	307573000	11980	11980	11980	11980	0
177	20231228	180700	307573000	11980	11980	11980	11980	0
178	20231228	180600	307573000	11980	11980	11980	11980	0
179	20231228	180500	307573000	11980	11980	11980	11980	0
180	20231228	180400	307573000	11980	11980	11980	11980	0
181	20231228	180300	307573000	11980	11980	11980	11980	0
182	20231228	180200	307573000	11980	11980	11980	11980	1399
183	20231228	180100	307573000	11980	11980	11980	11980	0
184	20231228	180000	307573000	11980	11980	11980	11980	0
185	20231228	175900	307573000	11980	11980	11980	11980	0
186	20231228	175800	307573000	11980	11980	11980	11980	0
187	20231228	175700	307573000	11980	11980	11980	11980	0
188	20231228	175600	307573000	11980	11980	11980	11980	0
189	20231228	175500	307573000	11980	11980	11980	11980	0
190	20231228	175400	307573000	11980	11980	11980	11980	0
191	20231228	175300	307573000	11980	11980	11980	11980	0
192	20231228	175200	307573000	11980	11980	11980	11980	0
193	20231228	175100	307573000	11980	11980	11980	11980	0
194	20231228	175000	307573000	11980	11980	11980	11980	0
195	20231228	174900	307573000	11980	11980	11980	11980	0
196	20231228	174800	307573000	11980	11980	11980	11980	0
197	20231228	174700	307573000	11980	11980	11980	11980	0
198	20231228	174600	307573000	11980	11980	11980	11980	0
199	20231228	174500	307573000	11980	11980	11980	11980	0
200	20231228	174400	307573000	11980	11980	11980	11980	0
201	20231228	174300	307573000	11980	11980	11980	11980	0
202	20231228	174200	307573000	11980	11980	11980	11980	0
203	20231228	174100	307573000	11980	11980	11980	11980	0
204	20231228	174000	307573000	11980	11980	11980	11980	0
205	20231228	173900	307573000	11980	11980	11980	11980	0
206	20231228	173800	307573000	11980	11980	11980	11980	0
207	20231228	173700	307573000	11980	11980	11980	11980	0
208	20231228	173600	307573000	11980	11980	11980	11980	0
209	20231228	173500	307573000	11980	11980	11980	11980	0
210	20231228	173400	307573000	11980	11980	11980	11980	0
211	20231228	173300	307573000	11980	11980	11980	11980	0
212	20231228	173200	307573000	11980	11980	11980	11980	1399
213	20231228	173100	307573000	11980	11980	11980	11980	0
214	20231228	173000	307573000	11980	11980	11980	11980	0
215	20231228	172900	307573000	11980	11980	11980	11980	0
216	20231228	172800	307573000	11980	11980	11980	11980	0
217	20231228	172700	307573000	11980	11980	11980	11980	0
218	20231228	172600	307573000	11980	11980	11980	11980	0
219	20231228	172500	307573000	11980	11980	11980	11980	0
220	20231228	172400	307573000	11980	11980	11980	11980	0
221	20231228	172300	307573000	11980	11980	11980	11980	0
222	20231228	172200	307573000	11980	11980	11980	11980	0
223	20231228	172100	307573000	11980	11980	11980	11980	0
224	20231228	172000	307573000	11980	11980	11980	11980	0
225	20231228	171900	307573000	11980	11980	11980	11980	0
226	20231228	171800	307573000	11980	11980	11980	11980	0
227	20231228	171700	307573000	11980	11980	11980	11980	0
228	20231228	171600	307573000	11980	11980	11980	11980	0
229	20231228	171500	307573000	11980	11980	11980	11980	0
230	20231228	171400	307573000	11980	11980	11980	11980	0
231	20231228	171300	307573000	11980	11980	11980	11980	0
232	20231228	171200	307573000	11980	11980	11980	11980	0
233	20231228	171100	307573000	11980	11980	11980	11980	0
234	20231228	171000	307573000	11980	11980	11980	11980	0
235	20231228	170900	307573000	11980	11980	11980	11980	0
236	20231228	170800	307573000	11980	11980	11980	11980	0
237	20231228	170700	307573000	11980	11980	11980	11980	0
238	20231228	170600	307573000	11980	11980	11980	11980	0
239	20231228	170500	307573000	11980	11980	11980	11980	0
240	20231228	170400	307573000	11980	11980	11980	11980	0
241	20231228	170300	307573000	11980	11980	11980	11980	0
242	20231228	170200	307573000	11980	11980	11980	11980	1399
243	20231228	170100	307573000	11980	11980	11980	11980	0
244	20231228	170000	307573000	11980	11980	11980	11980	0
245	20231228	165900	307573000	11980	11980	11980	11980	0
246	20231228	165800	307573000	11980	11980	11980	11980	0
247	20231228	165700	307573000	11980	11980	11980	11980	0
248	20231228	165600	307573000	11980	11980	11980	11980	0
249	20231228	165500	307573000	11980	11980	11980	11980	0
250	20231228	165400	307573000	11980	11980	11980	11980	0
251	20231228	165300	307573000	11980	11980	11980	11980	0
252	20231228	165200	307573000	11980	11980	11980	11980	0
253	20231228	165100	307573000	11980	11980	11980	11980	0
254	20231228	165000	307573000	11980	11980	11980	11980	0
255	20231228	164900	307573000	11980	11980	11980	11980	0
256	20231228	164800	307573000	11980	11980	11980	11980	0
257	20231228	164700	307573000	11980	11980	11980	11980	0
258	20231228	164600	307573000	11980	11980	11980	11980	0
259	20231228	164500	307573000	11980	11980	11980	11980	0
260	20231228	164400	307573000	11980	11980	11980	11980	0
261	20231228	164300	307573000	11980	11980	11980	11980	0
262	20231228	164200	307573000	11980	11980	11980	11980	0
263	20231228	164100	307573000	11980	11980	11980	11980	0
264	20231228	164000	307573000	11980	11980	11980	11980	0
265	20231228	163900	307573000	11980	11980	11980	11980	0
266	20231228	163800	307573000	11980	11980	11980	11980	0
267	20231228	163700	307573000	11980	11980	11980	11980	0
268	20231228	163600	307573000	11980	11980	11980	11980	0
269	20231228	163500	307573000	11980	11980	11980	11980	0
270	20231228	163400	307573000	11980	11980	11980	11980	0
271	20231228	163300	307573000	11980	11980	11980	11980	0
272	20231228	163200	307573000	11980	11980	11980	11980	1399
273	20231228	163100	307573000	11980	11980	11980	11980	0
274	20231228	163000	307573000	11980	11980	11980	11980	0
275	20231228	162900	307573000	11980	11980	11980	11980	0
276	20231228	162800	307573000	11980	11980	11980	11980	0
277	20231228	162700	307573000	11980	11980	11980	11980	0
278	20231228	162600	307573000	11980	11980	11980	11980	0
279	20231228	162500	307573000	11980	11980	11980	11980	0
280	20231228	162400	307573000	11980	11980	11980	11980	0
281	20231228	162300	307573000	11980	11980	11980	11980	0
282	20231228	162200	307573000	11980	11980	11980	11980	0
283	20231228	162100	307573000	11980	11980	11980	11980	0
284	20231228	162000	307573000	11980	11980	11980	11980	0
285	20231228	161900	307573000	11980	11980	11980	11980	0
286	20231228	161800	307573000	11980	11980	11980	11980	0
287	20231228	161700	307573000	11980	11980	11980	11980	0
288	20231228	161600	307573000	11980	11980	11980	11980	0
289	20231228	161500	307573000	11980	11980	11980	11980	0
290	20231228	161400	307573000	11980	11980	11980	11980	0
291	20231228	161300	307573000	11980	11980	11980	11980	0
292	20231228	161200	307573000	11980	11980	11980	11980	0
293	20231228	161100	307573000	11980	11980	11980	11980	0
294	20231228	161000	307573000	11980	11980	11980	11980	0
295	20231228	160900	307573000	11980	11980	11980	11980	0
296	20231228	160800	307573000	11980	11980	11980	11980	0
297	20231228	160700	307573000	11980	11980	11980	11980	0
298	20231228	160600	307573000	11980	11980	11980	11980	0
299	20231228	160500	307573000	11980	11980	11980	11980	0
300	20231228	160400	307573000	11980	11980	11980	11980	0
301	20231228	160300	307573000	11980	11980	11980	11980	0
302	20231228	160200	307573000	11980	11980	11980	11980	1399
303	20231228	160100	307573000	11980	11980	11980	11980	0
304	20231228	160000	307573000	11980	11980	11980	11980	0
305	20231228	155900	307573000	11980	11980	11980	11980	0
306	20231228	155800	307573000	11980	11980	11980	11980	0
307	20231228	155700	307573000	11980	11980	11980	11980	0
308	20231228	155600	307573000	11980	11980	11980	11980	0
309	20231228	155500	307573000	11980	11980	11980	11980	0
310	20231228	155400	307573000	11980	11980	11980	11980	0
311	20231228	155300	307573000	11980	11980	11980	11980	0
312	20231228	155200	307573000	11980	11980	11980	11980	0
313	20231228	155100	307573000	11980	11980	11980	11980	0
314	20231228	155000	307573000	11980	11980	11980	11980	0
315	20231228	154900	307573000	11980	11980	11980	11980	0
316	20231228	154800	307573000	11980	11980	11980	11980	0
317	20231228	154700	307573000	11980	11980	11980	11980	0
318	20231228	154600	307573000	11980	11980	11980	11980	0
319	20231228	154500	307573000	11980	11980	11980	11980	0
320	20231228	154400	307573000	11980	11980	11980	11980	0
321	20231228	154300	307573000	11980	11980	11980	11980	0
322	20231228	154200	307573000	11980	11980	11980	11980	0
323	20231228	154100	307573000	11980	11980	11980	11980	0
324	20231228	154000	307573000	11980	11980	11980	11980	0
325	20231228	153900	307573000	11980	11980	11980	11980	0
326	20231228	153800	307573000	11980	11980	11980	11980	0
327	20231228	153700	307573000	11980	11980	11980	11980	0
328	20231228	153600	307573000	11980	11980	11980	11980	0
329	20231228	153500	307573000	11980	11980	11980	11980	0
330	20231228	153400	307573000	11980	11980	11980	11980	0
331	20231228	153300	307573000	11980	11980	11980	11980	0
332	20231228	153200	307573000	11980	11980	11980	11980	1399
333	20231228	153100	307573000	11980	11980	11980	11980	0
334	20231228	153000	307573000	11980	11980	11980	11980	1399
335	20231228	152900	290812980	11990	11990	11990	11990	0
336	20231228	152800	290812980	11990	11990	11990	11990	0
337	20231228	152700	290812980	11990	11990	11990	11990	0
338	20231228	152600	290812980	11990	11990	11990	11990	0
339	20231228	152500	290812980	11990	11990	11990	11990	0
340	20231228	152400	290812980	11990	11990	11990	11990	0
341	20231228	152300	290812980	11990	11990	11990	11990	0
342	20231228	152200	290812980	11990	11990	11990	11990	0
343	20231228	152100	290812980	11990	11990	11990	11990	0
344	20231228	152000	290812980	11990	11990	11990	11990	0
345	20231228	151900	290812980	11990	11990	11990	11990	6
346	20231228	151800	290741040	11990	12000	12000	11990	46
347	20231228	151700	290189100	12000	12000	12000	12000	354
348	20231228	151600	285941100	12000	12000	12000	11970	263
349	20231228	151500	282788340	12000	12050	12050	12000	280
350	20231228	151400	279414540	12050	12040	12050	12040	296
351	20231228	151300	275848120	12050	12050	12050	12040	244
352	20231228	151200	272908180	12050	12040	12050	12040	200
353	20231228	151100	270498210	12050	12040	12050	12040	282
354	20231228	151000	267100170	12040	12030	12040	12030	794
355	20231228	150900	257540420	12040	12030	12040	12030	383
356	20231228	150800	252929160	12040	12030	12040	11930	260
357	20231228	150700	249811720	12030	12030	12030	12030	205
358	20231228	150600	247345570	12040	12030	12040	12030	302
359	20231228	150500	243709570	12030	12040	12040	12030	230
360	20231228	150400	240940720	12050	12030	12050	12030	276
361	20231228	150300	237616630	11920	12040	12040	11920	209
362	20231228	150200	235101830	12040	12020	12040	12020	286
363	20231228	150100	231658930	12030	12020	12030	12020	263
364	20231228	150000	228497020	12020	12010	12020	12010	262
365	20231228	145900	225348440	12010	12010	12010	11990	333
366	20231228	145800	221349810	12000	11990	12000	11990	1181
367	20231228	145700	207178310	12000	11990	12000	11990	431
368	20231228	145600	202007870	11990	11980	11990	11980	277
369	20231228	145500	198687450	11980	11980	11980	11980	2
370	20231228	145400	198663490	11980	11980	11980	11980	21
371	20231228	145300	198411910	11980	11980	11980	11980	4
372	20231228	145200	198363990	11980	11980	11980	11980	14
373	20231228	145100	198196270	11980	11980	11980	11980	4
374	20231228	145000	198148350	11980	11980	11980	11980	21
375	20231228	144900	197896770	11980	11970	11980	11970	16
376	20231228	144800	197705220	11970	11970	11970	11970	2
377	20231228	144700	197681280	11970	11980	11980	11970	17
378	20231228	144600	197477640	11980	11980	11980	11980	11
379	20231228	144500	197345860	11980	11980	11980	11980	18
380	20231228	144400	197130220	11980	11980	11980	11980	1
381	20231228	144300	197118240	11980	11980	11980	11980	20
382	20231228	144200	196878640	11980	11980	11980	11980	14
383	20231228	144100	196710920	11980	11980	11980	11900	330
384	20231228	144000	192765390	11980	11980	11980	11980	19
385	20231228	143900	192537770	11980	11980	11980	11980	4
386	20231228	143800	192489850	11980	11980	11980	11980	14
387	20231228	143700	192322130	11980	11970	11980	11970	17
388	20231228	143600	192118610	11970	11970	11970	11970	2
389	20231228	143500	192094670	11980	11970	11980	11970	19
390	20231228	143400	191867200	11970	11970	11970	11970	5
391	20231228	143300	191807350	11980	11970	11980	11970	16
392	20231228	143200	191615820	11980	11980	11980	11980	4
393	20231228	143100	191567900	11990	11990	11990	11990	16
394	20231228	143000	191376060	12000	11900	12000	11900	309
395	20231228	142900	187678660	11900	11900	11900	11900	1
396	20231228	142800	187666760	11900	11900	11900	11900	15
397	20231228	142700	187488260	11900	11900	11900	11900	3
398	20231228	142600	187452560	11900	11850	11900	11850	535
399	20231228	142500	181111960	11900	11900	11900	11900	3
400	20231228	142400	181076260	11900	11890	11900	11890	21
401	20231228	142300	180826380	11900	11890	11900	11890	15
402	20231228	142200	180648020	11890	11890	11890	11860	63
403	20231228	142100	179900750	11890	11890	11890	11890	16
404	20231228	142000	179710510	11890	11890	11890	11890	4
405	20231228	141900	179662950	11890	11890	11890	11890	120
406	20231228	141800	178236150	11890	11890	11890	11890	4
407	20231228	141700	178188590	11890	11890	11890	11890	12
408	20231228	141600	178045910	11890	11890	11890	11890	19
409	20231228	141500	177820000	11890	11890	11890	11890	4
410	20231228	141400	177772440	11890	11890	11890	11890	265
411	20231228	141300	174621590	11890	11890	11890	11890	104
412	20231228	141200	173385030	11890	11890	11890	11890	17
413	20231228	141100	173182900	11880	11890	11890	11880	15
414	20231228	141000	173004570	11890	11850	11890	11840	789
415	20231228	140900	163632650	11890	11890	11890	11890	18
416	20231228	140800	163418630	11850	11870	11890	11850	35
417	20231228	140700	163003680	11890	11890	11890	11890	17
418	20231228	140600	162801550	11890	11890	11890	11890	4
419	20231228	140500	162753990	11890	11890	11890	11890	18
420	20231228	140400	162539970	11870	11890	11890	11870	67
421	20231228	140300	161744380	11890	11890	11890	11890	3
422	20231228	140200	161708710	11890	11890	11890	11890	22
423	20231228	140100	161447130	11890	11890	11890	11890	4
424	20231228	140000	161399570	11890	11890	11890	11890	12
425	20231228	135900	161256890	11890	11890	11890	11890	4
426	20231228	135800	161209330	11890	11890	11890	11890	16
427	20231228	135700	161019090	11890	11890	11890	11890	20
428	20231228	135600	160781290	11890	11890	11890	11890	4
429	20231228	135500	160733730	11890	11890	11890	11890	19
430	20231228	135400	160507820	11890	11890	11890	11890	10
431	20231228	135300	160388920	11890	11890	11890	11880	17
432	20231228	135200	160186800	11890	11890	11890	11890	17
433	20231228	135100	159984670	11890	11890	11890	11890	3
434	20231228	135000	159949000	11890	11890	11890	11890	17
435	20231228	134900	159746870	11890	11890	11890	11890	3
436	20231228	134800	159711200	11890	11890	11890	11890	16
437	20231228	134700	159520960	11890	11890	11890	11890	3
438	20231228	134600	159485290	11890	11890	11890	11890	17
439	20231228	134500	159283160	11890	11890	11890	11890	26
440	20231228	134400	158974020	11890	11890	11890	11890	3
441	20231228	134300	158938350	11890	11890	11890	11890	15
442	20231228	134200	158760000	11890	11890	11890	11890	4
443	20231228	134100	158712440	11890	11890	11890	11890	17
444	20231228	134000	158510310	11890	11890	11890	11890	5
445	20231228	133900	158450860	11890	11890	11890	11890	15
446	20231228	133800	158272510	11890	11890	11890	11890	48
447	20231228	133700	157701790	11890	11890	11890	11890	2
448	20231228	133600	157678010	11890	11890	11890	11890	16
449	20231228	133500	157487770	11890	11890	11890	11890	4
450	20231228	133400	157440210	11890	11890	11890	11890	27
451	20231228	133300	157119180	11890	11890	11890	11890	16
452	20231228	133200	156928940	11890	11890	11890	11890	4
453	20231228	133100	156881380	11890	11890	11890	11840	65
454	20231228	133000	156110780	11890	11890	11890	11890	3
455	20231228	132900	156075110	11890	11890	11890	11890	15
456	20231228	132800	155896760	11890	11890	11890	11890	3
457	20231228	132700	155861090	11890	11890	11890	11890	24
458	20231228	132600	155575730	11890	11890	11890	11890	13
459	20231228	132500	155421160	11890	11890	11890	11890	31
460	20231228	132400	155052570	11890	11890	11890	11890	16
461	20231228	132300	154862330	11890	11890	11890	11890	4
462	20231228	132200	154814770	11890	11890	11890	11890	17
463	20231228	132100	154612640	11890	11890	11890	11850	675
464	20231228	132000	146613690	11890	11860	11890	11860	38
465	20231228	131900	146162440	11890	11890	11890	11890	14
466	20231228	131800	145995980	11890	11890	11890	11890	2
467	20231228	131700	145972200	11890	11890	11890	11890	18
468	20231228	131600	145758180	11890	11890	11890	11870	61
469	20231228	131500	145034030	11890	11890	11890	11890	16
470	20231228	131400	144843790	11890	11890	11890	11890	4
471	20231228	131300	144796230	11890	11890	11890	11880	20
472	20231228	131200	144558470	11890	11890	11890	11890	18
473	20231228	131100	144344450	11890	11890	11890	11890	1
474	20231228	131000	144332560	11890	11890	11890	11890	21
475	20231228	130900	144082870	11870	11890	11890	11870	12
476	20231228	130800	143940350	11890	11890	11890	11890	13
477	20231228	130700	143785780	11890	11890	11890	11890	19
478	20231228	130600	143559870	11890	11890	11890	11890	4
479	20231228	130500	143512310	11890	11890	11890	11890	15
480	20231228	130400	143333960	11890	11890	11890	11890	4
481	20231228	130300	143286400	11890	11890	11890	11890	14
482	20231228	130200	143119940	11890	11890	11890	11890	4
483	20231228	130100	143072380	11890	11880	11890	11880	19
484	20231228	130000	142846500	11890	11880	11890	11880	66
485	20231228	125900	142062410	11880	11880	11880	11880	145
486	20231228	125800	140339810	11880	11880	11880	11880	89
487	20231228	125700	139282490	11870	11870	11870	11870	4
488	20231228	125600	139235010	11850	11850	11850	11850	29
489	20231228	125500	138891360	11850	11850	11850	11850	1
490	20231228	125400	138879510	11850	11850	11850	11850	2
491	20231228	125300	138855810	11840	11840	11840	11840	0
492	20231228	125200	138855810	11840	11840	11840	11840	0
493	20231228	125100	138855810	11840	11840	11840	11840	0
494	20231228	125000	138855810	11840	11840	11840	11840	0
495	20231228	124900	138855810	11840	11840	11840	11840	419
496	20231228	124800	133894850	11840	11840	11840	11840	0
497	20231228	124700	133894850	11840	11840	11840	11840	0
498	20231228	124600	133894850	11840	11840	11840	11840	0
499	20231228	124500	133894850	11840	11850	11850	11840	20
500	20231228	124400	133657870	11860	11860	11860	11860	0
501	20231228	124300	133657870	11860	11860	11860	11860	0
502	20231228	124200	133657870	11860	11860	11860	11860	1
503	20231228	124100	133646010	11860	11860	11860	11860	0
504	20231228	124000	133646010	11860	11860	11860	11860	0
505	20231228	123900	133646010	11860	11860	11860	11860	0
506	20231228	123800	133646010	11860	11860	11860	11860	0
507	20231228	123700	133646010	11860	11860	11860	11860	0
508	20231228	123600	133646010	11860	11860	11860	11860	0
509	20231228	123500	133646010	11860	11860	11860	11860	1
510	20231228	123400	133634150	11830	11830	11830	11830	0
511	20231228	123300	133634150	11830	11830	11830	11830	0
512	20231228	123200	133634150	11830	11830	11830	11830	20
513	20231228	123100	133397550	11830	11830	11830	11830	0
514	20231228	123000	133397550	11830	11830	11830	11830	0
515	20231228	122900	133397550	11830	11830	11830	11830	55
516	20231228	122800	132746900	11830	11830	11830	11830	0
517	20231228	122700	132746900	11830	11830	11830	11830	0
518	20231228	122600	132746900	11830	11830	11830	11830	0
519	20231228	122500	132746900	11830	11840	11840	11830	84
520	20231228	122400	131753050	11830	11830	11830	11830	0
521	20231228	122300	131753050	11830	11830	11830	11830	0
522	20231228	122200	131753050	11830	11830	11830	11830	0
523	20231228	122100	131753050	11830	11830	11830	11830	0
524	20231228	122000	131753050	11830	11830	11830	11830	0
525	20231228	121900	131753050	11830	11830	11830	11830	0
526	20231228	121800	131753050	11830	11830	11830	11830	0
527	20231228	121700	131753050	11830	11830	11830	11830	0
528	20231228	121600	131753050	11830	11830	11830	11830	0
529	20231228	121500	131753050	11830	11830	11830	11830	521
530	20231228	121400	125589620	11830	11830	11830	11830	0
531	20231228	121300	125589620	11830	11830	11830	11830	0
532	20231228	121200	125589620	11830	11830	11830	11830	0
533	20231228	121100	125589620	11830	11830	11830	11830	0
534	20231228	121000	125589620	11830	11830	11830	11830	0
535	20231228	120900	125589620	11830	11830	11830	11830	0
536	20231228	120800	125589620	11830	11830	11830	11830	0
537	20231228	120700	125589620	11830	11830	11830	11830	0
538	20231228	120600	125589620	11830	11830	11830	11830	0
539	20231228	120500	125589620	11830	11830	11830	11830	392
540	20231228	120400	120952260	11830	11830	11830	11830	1
541	20231228	120300	120940430	11840	11840	11840	11840	40
542	20231228	120200	120466830	11830	11830	11830	11830	0
543	20231228	120100	120466830	11830	11830	11830	11830	0
544	20231228	120000	120466830	11830	11830	11830	11830	0
545	20231228	115900	120466830	11830	11830	11830	11830	0
546	20231228	115800	120466830	11830	11830	11830	11830	0
547	20231228	115700	120466830	11830	11830	11830	11830	0
548	20231228	115600	120466830	11830	11830	11830	11830	0
549	20231228	115500	120466830	11830	11830	11830	11830	0
550	20231228	115400	120466830	11830	11830	11830	11830	0
551	20231228	115300	120466830	11830	11830	11830	11830	0
552	20231228	115200	120466830	11830	11830	11830	11830	0
553	20231228	115100	120466830	11830	11830	11830	11830	74
554	20231228	115000	119591410	11830	11830	11830	11830	226
555	20231228	114900	116917830	11840	11850	11850	11840	216
556	20231228	114800	114360380	11850	11850	11850	11850	0
557	20231228	114700	114360380	11850	11850	11850	11850	0
558	20231228	114600	114360380	11850	11850	11850	11850	0
559	20231228	114500	114360380	11850	11850	11850	11850	61
560	20231228	114400	113637530	11900	11900	11900	11900	2
561	20231228	114300	113613730	11900	11900	11900	11900	0
562	20231228	114200	113613730	11900	11900	11900	11900	3
563	20231228	114100	113578030	11900	11900	11900	11900	4
564	20231228	114000	113530430	11900	11900	11900	11900	0
565	20231228	113900	113530430	11900	11900	11900	11900	0
566	20231228	113800	113530430	11900	11900	11900	11900	0
567	20231228	113700	113530430	11900	11900	11900	11900	1
568	20231228	113600	113518530	11900	11900	11900	11900	0
569	20231228	113500	113518530	11900	11900	11900	11900	0
570	20231228	113400	113518530	11900	11900	11900	11900	0
571	20231228	113300	113518530	11900	11900	11900	11900	5
572	20231228	113200	113459030	11900	11900	11900	11900	1
573	20231228	113100	113447130	11830	11830	11830	11830	0
574	20231228	113000	113447130	11830	11830	11830	11830	0
575	20231228	112900	113447130	11830	11830	11830	11830	247
576	20231228	112800	110525120	11900	11890	11900	11890	5
577	20231228	112700	110465660	11830	11830	11830	11830	0
578	20231228	112600	110465660	11830	11840	11840	11830	44
579	20231228	112500	109944710	11840	11840	11840	11840	0
580	20231228	112400	109944710	11840	11850	11850	11840	36
581	20231228	112300	109518460	11830	11840	11840	11830	4
582	20231228	112200	109471130	11830	11830	11830	11830	0
583	20231228	112100	109471130	11830	11830	11830	11830	0
584	20231228	112000	109471130	11830	11830	11830	11830	0
585	20231228	111900	109471130	11830	11880	11880	11830	1000
586	20231228	111800	97610740	11880	11880	11880	11880	0
587	20231228	111700	97610740	11880	11880	11880	11880	0
588	20231228	111600	97610740	11880	11890	11890	11880	120
589	20231228	111500	96185090	11890	11890	11890	11890	0
590	20231228	111400	96185090	11890	11890	11890	11890	5
591	20231228	111300	96125640	11880	11880	11880	11880	0
592	20231228	111200	96125640	11880	11880	11880	11880	1
593	20231228	111100	96113760	11880	11880	11880	11880	0
594	20231228	111000	96113760	11880	11880	11880	11880	0
595	20231228	110900	96113760	11880	11880	11880	11880	4
596	20231228	110800	96066240	11880	11880	11880	11880	4
597	20231228	110700	96018720	11880	11880	11880	11880	4
598	20231228	110600	95971200	11870	11870	11870	11870	176
599	20231228	110500	93882080	11870	11870	11870	11870	85
600	20231228	110400	92873130	11870	11880	11880	11870	744
601	20231228	110300	84038980	11900	11900	11900	11900	0
602	20231228	110200	84038980	11900	11900	11900	11900	0
603	20231228	110100	84038980	11900	11900	11900	11900	0
604	20231228	110000	84038980	11900	11900	11900	11900	7
605	20231228	105900	83955680	11880	11880	11880	11880	0
606	20231228	105800	83955680	11880	11880	11880	11880	0
607	20231228	105700	83955680	11880	11880	11880	11880	0
608	20231228	105600	83955680	11880	11900	11900	11880	774
609	20231228	105500	74757720	11900	11900	11900	11900	300
610	20231228	105400	71187720	11900	11900	11900	11900	0
611	20231228	105300	71187720	11900	11900	11900	11900	0
612	20231228	105200	71187720	11900	11900	11900	11900	369
613	20231228	105100	66796620	11900	11900	11900	11900	0
614	20231228	105000	66796620	11900	11900	11900	11900	0
615	20231228	104900	66796620	11900	11950	11950	11900	16
616	20231228	104800	66605970	11900	11900	11900	11900	50
617	20231228	104700	66010970	11910	11910	11910	11910	0
618	20231228	104600	66010970	11910	11910	11910	11910	0
619	20231228	104500	66010970	11910	11920	11920	11910	108
620	20231228	104400	64724660	11920	11920	11920	11920	0
621	20231228	104300	64724660	11920	11920	11920	11920	0
622	20231228	104200	64724660	11920	11920	11920	11920	90
623	20231228	104100	63651860	11920	11920	11920	11920	0
624	20231228	104000	63651860	11920	11920	11920	11920	0
625	20231228	103900	63651860	11920	11920	11920	11920	0
626	20231228	103800	63651860	11920	11920	11920	11920	101
627	20231228	103700	62447940	11920	11920	11920	11920	0
628	20231228	103600	62447940	11920	11920	11920	11920	0
629	20231228	103500	62447940	11920	11920	11920	11920	0
630	20231228	103400	62447940	11920	11920	11920	11920	0
631	20231228	103300	62447940	11920	11920	11920	11920	0
632	20231228	103200	62447940	11920	11920	11920	11920	0
633	20231228	103100	62447940	11920	11930	11930	11920	121
634	20231228	103000	61005480	11930	11930	11930	11930	0
635	20231228	102900	61005480	11930	11930	11930	11930	232
636	20231228	102800	58237720	11930	11940	11940	11930	50
637	20231228	102700	57640780	11950	11950	11950	11950	10
638	20231228	102600	57521280	12000	11960	12000	11960	900
639	20231228	102500	46739930	11960	11960	11960	11960	2
640	20231228	102400	46716010	11970	11970	11970	11970	1
641	20231228	102300	46704040	11970	11970	11970	11970	0
642	20231228	102200	46704040	11970	11970	11970	11970	0
643	20231228	102100	46704040	11970	11970	11970	11970	0
644	20231228	102000	46704040	11970	11970	11970	11970	1
645	20231228	101900	46692070	11970	11970	11970	11970	0
646	20231228	101800	46692070	11970	11970	11970	11970	1
647	20231228	101700	46680100	11970	11970	11970	11970	0
648	20231228	101600	46680100	11970	11970	11970	11970	0
649	20231228	101500	46680100	11970	11970	11970	11970	0
650	20231228	101400	46680100	11970	11970	11970	11970	0
651	20231228	101300	46680100	11970	11970	11970	11970	0
652	20231228	101200	46680100	11970	11970	11970	11970	0
653	20231228	101100	46680100	11970	11970	11970	11970	0
654	20231228	101000	46680100	11970	11970	11970	11970	0
655	20231228	100900	46680100	11970	11970	11970	11970	0
656	20231228	100800	46680100	11970	11970	11970	11970	0
657	20231228	100700	46680100	11970	11970	11970	11970	0
658	20231228	100600	46680100	11970	11970	11970	11970	0
659	20231228	100500	46680100	11970	11970	11970	11970	0
660	20231228	100400	46680100	11970	11970	11970	11970	0
661	20231228	100300	46680100	11970	11970	11970	11970	0
662	20231228	100200	46680100	11970	11970	11970	11970	0
663	20231228	100100	46680100	11970	11970	11970	11970	2
664	20231228	100000	46656160	11940	11940	11940	11940	0
665	20231228	095900	46656160	11940	11940	11940	11940	1
666	20231228	095800	46644220	11970	11970	11970	11970	0
667	20231228	095700	46644220	11970	11970	11970	11970	0
668	20231228	095600	46644220	11970	11970	11970	11970	0
669	20231228	095500	46644220	11970	11970	11970	11970	0
670	20231228	095400	46644220	11970	11970	11970	11970	0
671	20231228	095300	46644220	11970	11970	11970	11970	0
672	20231228	095200	46644220	11970	11970	11970	11970	0
673	20231228	095100	46644220	11970	11970	11970	11970	9
674	20231228	095000	46536490	11970	11960	11970	11960	50
675	20231228	094900	45938020	11940	11940	11940	11940	0
676	20231228	094800	45938020	11940	11940	11940	11940	0
677	20231228	094700	45938020	11940	11940	11940	11940	0
678	20231228	094600	45938020	11940	11960	11960	11940	41
679	20231228	094500	45448440	11930	11930	11930	11930	0
680	20231228	094400	45448440	11930	11930	11930	11930	0
681	20231228	094300	45448440	11930	11930	11930	11930	0
682	20231228	094200	45448440	11930	11930	11930	11930	0
683	20231228	094100	45448440	11930	11930	11930	11930	0
684	20231228	094000	45448440	11930	11930	11930	11930	0
685	20231228	093900	45448440	11930	11930	11930	11930	0
686	20231228	093800	45448440	11930	11930	11930	11930	0
687	20231228	093700	45448440	11930	11930	11930	11930	0
688	20231228	093600	45448440	11930	11930	11930	11930	0
689	20231228	093500	45448440	11930	11930	11930	11930	46
690	20231228	093400	44899660	11940	11940	11940	11940	0
691	20231228	093300	44899660	11940	11910	11940	11910	50
692	20231228	093200	44304100	11910	11920	11920	11910	83
693	20231228	093100	43315060	11930	11940	11940	11930	94
694	20231228	093000	42193630	11940	11940	11940	11940	1
695	20231228	092900	42181690	11940	11940	11940	11940	10
696	20231228	092800	42062290	11950	11950	11950	11950	0
697	20231228	092700	42062290	11950	11950	11950	11950	0
698	20231228	092600	42062290	11950	11950	11950	11950	0
699	20231228	092500	42062290	11950	11950	11950	11950	0
700	20231228	092400	42062290	11950	11970	11970	11950	981
701	20231228	092300	30339240	11950	11950	11950	11950	0
702	20231228	092200	30339240	11950	11950	11950	11950	0
703	20231228	092100	30339240	11950	11950	11950	11950	28
704	20231228	092000	30004640	11930	11930	11930	11930	8
705	20231228	091900	29909200	11920	11920	11920	11920	0
706	20231228	091800	29909200	11920	11920	11920	11920	10
707	20231228	091700	29790000	11920	11910	11920	11910	100
708	20231228	091600	28598100	11880	11880	11880	11880	0
709	20231228	091500	28598100	11880	11900	11900	11880	171
710	20231228	091400	26564260	11900	11900	11900	11900	0
711	20231228	091300	26564260	11900	11910	11910	11900	23
712	20231228	091200	26290360	11900	11900	11900	11900	0
713	20231228	091100	26290360	11900	11900	11900	11900	0
714	20231228	091000	26290360	11900	11900	11900	11900	0
715	20231228	090900	26290360	11900	11920	11920	11900	178
716	20231228	090800	24168620	11930	11930	11930	11930	1
717	20231228	090700	24156690	11930	11930	11930	11930	111
718	20231228	090600	22832460	11920	11920	11920	11920	0
719	20231228	090500	22832460	11920	11920	11920	11920	223
720	20231228	090400	20174300	11890	11900	11900	11890	311
721	20231228	090300	16476500	11880	11880	11880	11880	0
722	20231228	090200	16476500	11880	11880	11890	11870	684
723	20231228	090100	8352780	11890	11930	12020	11890	249
724	20231228	090000	5389440	11940	11960	11960	11940	451