KissMeData/241790/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	205100	225611830	12860	12860	12860	12860	1073
3	20231228	205000	225611830	12860	12860	12860	12860	0
4	20231228	204900	225611830	12860	12860	12860	12860	0
5	20231228	204800	225611830	12860	12860	12860	12860	0
6	20231228	204700	225611830	12860	12860	12860	12860	0
7	20231228	204600	225611830	12860	12860	12860	12860	0
8	20231228	204500	225611830	12860	12860	12860	12860	0
9	20231228	204400	225611830	12860	12860	12860	12860	0
10	20231228	204300	225611830	12860	12860	12860	12860	0
11	20231228	204200	225611830	12860	12860	12860	12860	0
12	20231228	204100	225611830	12860	12860	12860	12860	0
13	20231228	204000	225611830	12860	12860	12860	12860	0
14	20231228	203900	225611830	12860	12860	12860	12860	0
15	20231228	203800	225611830	12860	12860	12860	12860	0
16	20231228	203700	225611830	12860	12860	12860	12860	0
17	20231228	203600	225611830	12860	12860	12860	12860	0
18	20231228	203500	225611830	12860	12860	12860	12860	0
19	20231228	203400	225611830	12860	12860	12860	12860	0
20	20231228	203300	225611830	12860	12860	12860	12860	0
21	20231228	203200	225611830	12860	12860	12860	12860	0
22	20231228	203100	225611830	12860	12860	12860	12860	0
23	20231228	203000	225611830	12860	12860	12860	12860	0
24	20231228	202900	225611830	12860	12860	12860	12860	0
25	20231228	202800	225611830	12860	12860	12860	12860	0
26	20231228	202700	225611830	12860	12860	12860	12860	0
27	20231228	202600	225611830	12860	12860	12860	12860	0
28	20231228	202500	225611830	12860	12860	12860	12860	0
29	20231228	202400	225611830	12860	12860	12860	12860	0
30	20231228	202300	225611830	12860	12860	12860	12860	0
31	20231228	202200	225611830	12860	12860	12860	12860	0
32	20231228	202100	225611830	12860	12860	12860	12860	1073
33	20231228	202000	225611830	12860	12860	12860	12860	0
34	20231228	201900	225611830	12860	12860	12860	12860	0
35	20231228	201800	225611830	12860	12860	12860	12860	0
36	20231228	201700	225611830	12860	12860	12860	12860	0
37	20231228	201600	225611830	12860	12860	12860	12860	0
38	20231228	201500	225611830	12860	12860	12860	12860	0
39	20231228	201400	225611830	12860	12860	12860	12860	0
40	20231228	201300	225611830	12860	12860	12860	12860	0
41	20231228	201200	225611830	12860	12860	12860	12860	0
42	20231228	201100	225611830	12860	12860	12860	12860	0
43	20231228	201000	225611830	12860	12860	12860	12860	0
44	20231228	200900	225611830	12860	12860	12860	12860	0
45	20231228	200800	225611830	12860	12860	12860	12860	0
46	20231228	200700	225611830	12860	12860	12860	12860	0
47	20231228	200600	225611830	12860	12860	12860	12860	0
48	20231228	200500	225611830	12860	12860	12860	12860	0
49	20231228	200400	225611830	12860	12860	12860	12860	0
50	20231228	200300	225611830	12860	12860	12860	12860	0
51	20231228	200200	225611830	12860	12860	12860	12860	0
52	20231228	200100	225611830	12860	12860	12860	12860	0
53	20231228	200000	225611830	12860	12860	12860	12860	0
54	20231228	195900	225611830	12860	12860	12860	12860	0
55	20231228	195800	225611830	12860	12860	12860	12860	0
56	20231228	195700	225611830	12860	12860	12860	12860	0
57	20231228	195600	225611830	12860	12860	12860	12860	0
58	20231228	195500	225611830	12860	12860	12860	12860	0
59	20231228	195400	225611830	12860	12860	12860	12860	0
60	20231228	195300	225611830	12860	12860	12860	12860	0
61	20231228	195200	225611830	12860	12860	12860	12860	0
62	20231228	195100	225611830	12860	12860	12860	12860	1073
63	20231228	195000	225611830	12860	12860	12860	12860	0
64	20231228	194900	225611830	12860	12860	12860	12860	0
65	20231228	194800	225611830	12860	12860	12860	12860	0
66	20231228	194700	225611830	12860	12860	12860	12860	0
67	20231228	194600	225611830	12860	12860	12860	12860	0
68	20231228	194500	225611830	12860	12860	12860	12860	0
69	20231228	194400	225611830	12860	12860	12860	12860	0
70	20231228	194300	225611830	12860	12860	12860	12860	0
71	20231228	194200	225611830	12860	12860	12860	12860	0
72	20231228	194100	225611830	12860	12860	12860	12860	0
73	20231228	194000	225611830	12860	12860	12860	12860	0
74	20231228	193900	225611830	12860	12860	12860	12860	0
75	20231228	193800	225611830	12860	12860	12860	12860	0
76	20231228	193700	225611830	12860	12860	12860	12860	0
77	20231228	193600	225611830	12860	12860	12860	12860	0
78	20231228	193500	225611830	12860	12860	12860	12860	0
79	20231228	193400	225611830	12860	12860	12860	12860	0
80	20231228	193300	225611830	12860	12860	12860	12860	0
81	20231228	193200	225611830	12860	12860	12860	12860	0
82	20231228	193100	225611830	12860	12860	12860	12860	0
83	20231228	193000	225611830	12860	12860	12860	12860	0
84	20231228	192900	225611830	12860	12860	12860	12860	0
85	20231228	192800	225611830	12860	12860	12860	12860	0
86	20231228	192700	225611830	12860	12860	12860	12860	0
87	20231228	192600	225611830	12860	12860	12860	12860	0
88	20231228	192500	225611830	12860	12860	12860	12860	0
89	20231228	192400	225611830	12860	12860	12860	12860	0
90	20231228	192300	225611830	12860	12860	12860	12860	0
91	20231228	192200	225611830	12860	12860	12860	12860	0
92	20231228	192100	225611830	12860	12860	12860	12860	1073
93	20231228	192000	225611830	12860	12860	12860	12860	0
94	20231228	191900	225611830	12860	12860	12860	12860	0
95	20231228	191800	225611830	12860	12860	12860	12860	0
96	20231228	191700	225611830	12860	12860	12860	12860	0
97	20231228	191600	225611830	12860	12860	12860	12860	0
98	20231228	191500	225611830	12860	12860	12860	12860	0
99	20231228	191400	225611830	12860	12860	12860	12860	0
100	20231228	191300	225611830	12860	12860	12860	12860	0
101	20231228	191200	225611830	12860	12860	12860	12860	0
102	20231228	191100	225611830	12860	12860	12860	12860	0
103	20231228	191000	225611830	12860	12860	12860	12860	0
104	20231228	190900	225611830	12860	12860	12860	12860	0
105	20231228	190800	225611830	12860	12860	12860	12860	0
106	20231228	190700	225611830	12860	12860	12860	12860	0
107	20231228	190600	225611830	12860	12860	12860	12860	0
108	20231228	190500	225611830	12860	12860	12860	12860	0
109	20231228	190400	225611830	12860	12860	12860	12860	0
110	20231228	190300	225611830	12860	12860	12860	12860	0
111	20231228	190200	225611830	12860	12860	12860	12860	0
112	20231228	190100	225611830	12860	12860	12860	12860	0
113	20231228	190000	225611830	12860	12860	12860	12860	0
114	20231228	185900	225611830	12860	12860	12860	12860	0
115	20231228	185800	225611830	12860	12860	12860	12860	0
116	20231228	185700	225611830	12860	12860	12860	12860	0
117	20231228	185600	225611830	12860	12860	12860	12860	0
118	20231228	185500	225611830	12860	12860	12860	12860	0
119	20231228	185400	225611830	12860	12860	12860	12860	0
120	20231228	185300	225611830	12860	12860	12860	12860	0
121	20231228	185200	225611830	12860	12860	12860	12860	0
122	20231228	185100	225611830	12860	12860	12860	12860	1073
123	20231228	185000	225611830	12860	12860	12860	12860	0
124	20231228	184900	225611830	12860	12860	12860	12860	0
125	20231228	184800	225611830	12860	12860	12860	12860	0
126	20231228	184700	225611830	12860	12860	12860	12860	0
127	20231228	184600	225611830	12860	12860	12860	12860	0
128	20231228	184500	225611830	12860	12860	12860	12860	0
129	20231228	184400	225611830	12860	12860	12860	12860	0
130	20231228	184300	225611830	12860	12860	12860	12860	0
131	20231228	184200	225611830	12860	12860	12860	12860	0
132	20231228	184100	225611830	12860	12860	12860	12860	0
133	20231228	184000	225611830	12860	12860	12860	12860	0
134	20231228	183900	225611830	12860	12860	12860	12860	0
135	20231228	183800	225611830	12860	12860	12860	12860	0
136	20231228	183700	225611830	12860	12860	12860	12860	0
137	20231228	183600	225611830	12860	12860	12860	12860	0
138	20231228	183500	225611830	12860	12860	12860	12860	0
139	20231228	183400	225611830	12860	12860	12860	12860	0
140	20231228	183300	225611830	12860	12860	12860	12860	0
141	20231228	183200	225611830	12860	12860	12860	12860	0
142	20231228	183100	225611830	12860	12860	12860	12860	0
143	20231228	183000	225611830	12860	12860	12860	12860	0
144	20231228	182900	225611830	12860	12860	12860	12860	0
145	20231228	182800	225611830	12860	12860	12860	12860	0
146	20231228	182700	225611830	12860	12860	12860	12860	0
147	20231228	182600	225611830	12860	12860	12860	12860	0
148	20231228	182500	225611830	12860	12860	12860	12860	0
149	20231228	182400	225611830	12860	12860	12860	12860	0
150	20231228	182300	225611830	12860	12860	12860	12860	0
151	20231228	182200	225611830	12860	12860	12860	12860	0
152	20231228	182100	225611830	12860	12860	12860	12860	1073
153	20231228	182000	225611830	12860	12860	12860	12860	0
154	20231228	181900	225611830	12860	12860	12860	12860	0
155	20231228	181800	225611830	12860	12860	12860	12860	0
156	20231228	181700	225611830	12860	12860	12860	12860	0
157	20231228	181600	225611830	12860	12860	12860	12860	0
158	20231228	181500	225611830	12860	12860	12860	12860	0
159	20231228	181400	225611830	12860	12860	12860	12860	0
160	20231228	181300	225611830	12860	12860	12860	12860	0
161	20231228	181200	225611830	12860	12860	12860	12860	0
162	20231228	181100	225611830	12860	12860	12860	12860	0
163	20231228	181000	225611830	12860	12860	12860	12860	0
164	20231228	180900	225611830	12860	12860	12860	12860	0
165	20231228	180800	225611830	12860	12860	12860	12860	0
166	20231228	180700	225611830	12860	12860	12860	12860	0
167	20231228	180600	225611830	12860	12860	12860	12860	0
168	20231228	180500	225611830	12860	12860	12860	12860	0
169	20231228	180400	225611830	12860	12860	12860	12860	0
170	20231228	180300	225611830	12860	12860	12860	12860	0
171	20231228	180200	225611830	12860	12860	12860	12860	0
172	20231228	180100	225611830	12860	12860	12860	12860	0
173	20231228	180000	225611830	12860	12860	12860	12860	0
174	20231228	175900	225611830	12860	12860	12860	12860	0
175	20231228	175800	225611830	12860	12860	12860	12860	0
176	20231228	175700	225611830	12860	12860	12860	12860	0
177	20231228	175600	225611830	12860	12860	12860	12860	0
178	20231228	175500	225611830	12860	12860	12860	12860	0
179	20231228	175400	225611830	12860	12860	12860	12860	0
180	20231228	175300	225611830	12860	12860	12860	12860	0
181	20231228	175200	225611830	12860	12860	12860	12860	0
182	20231228	175100	225611830	12860	12860	12860	12860	1073
183	20231228	175000	225611830	12860	12860	12860	12860	0
184	20231228	174900	225611830	12860	12860	12860	12860	0
185	20231228	174800	225611830	12860	12860	12860	12860	0
186	20231228	174700	225611830	12860	12860	12860	12860	0
187	20231228	174600	225611830	12860	12860	12860	12860	0
188	20231228	174500	225611830	12860	12860	12860	12860	0
189	20231228	174400	225611830	12860	12860	12860	12860	0
190	20231228	174300	225611830	12860	12860	12860	12860	0
191	20231228	174200	225611830	12860	12860	12860	12860	0
192	20231228	174100	225611830	12860	12860	12860	12860	0
193	20231228	174000	225611830	12860	12860	12860	12860	0
194	20231228	173900	225611830	12860	12860	12860	12860	0
195	20231228	173800	225611830	12860	12860	12860	12860	0
196	20231228	173700	225611830	12860	12860	12860	12860	0
197	20231228	173600	225611830	12860	12860	12860	12860	0
198	20231228	173500	225611830	12860	12860	12860	12860	0
199	20231228	173400	225611830	12860	12860	12860	12860	0
200	20231228	173300	225611830	12860	12860	12860	12860	0
201	20231228	173200	225611830	12860	12860	12860	12860	0
202	20231228	173100	225611830	12860	12860	12860	12860	0
203	20231228	173000	225611830	12860	12860	12860	12860	0
204	20231228	172900	225611830	12860	12860	12860	12860	0
205	20231228	172800	225611830	12860	12860	12860	12860	0
206	20231228	172700	225611830	12860	12860	12860	12860	0
207	20231228	172600	225611830	12860	12860	12860	12860	0
208	20231228	172500	225611830	12860	12860	12860	12860	0
209	20231228	172400	225611830	12860	12860	12860	12860	0
210	20231228	172300	225611830	12860	12860	12860	12860	0
211	20231228	172200	225611830	12860	12860	12860	12860	0
212	20231228	172100	225611830	12860	12860	12860	12860	1073
213	20231228	172000	225611830	12860	12860	12860	12860	0
214	20231228	171900	225611830	12860	12860	12860	12860	0
215	20231228	171800	225611830	12860	12860	12860	12860	0
216	20231228	171700	225611830	12860	12860	12860	12860	0
217	20231228	171600	225611830	12860	12860	12860	12860	0
218	20231228	171500	225611830	12860	12860	12860	12860	0
219	20231228	171400	225611830	12860	12860	12860	12860	0
220	20231228	171300	225611830	12860	12860	12860	12860	0
221	20231228	171200	225611830	12860	12860	12860	12860	0
222	20231228	171100	225611830	12860	12860	12860	12860	0
223	20231228	171000	225611830	12860	12860	12860	12860	0
224	20231228	170900	225611830	12860	12860	12860	12860	0
225	20231228	170800	225611830	12860	12860	12860	12860	0
226	20231228	170700	225611830	12860	12860	12860	12860	0
227	20231228	170600	225611830	12860	12860	12860	12860	0
228	20231228	170500	225611830	12860	12860	12860	12860	0
229	20231228	170400	225611830	12860	12860	12860	12860	0
230	20231228	170300	225611830	12860	12860	12860	12860	0
231	20231228	170200	225611830	12860	12860	12860	12860	0
232	20231228	170100	225611830	12860	12860	12860	12860	0
233	20231228	170000	225611830	12860	12860	12860	12860	0
234	20231228	165900	225611830	12860	12860	12860	12860	0
235	20231228	165800	225611830	12860	12860	12860	12860	0
236	20231228	165700	225611830	12860	12860	12860	12860	0
237	20231228	165600	225611830	12860	12860	12860	12860	0
238	20231228	165500	225611830	12860	12860	12860	12860	0
239	20231228	165400	225611830	12860	12860	12860	12860	0
240	20231228	165300	225611830	12860	12860	12860	12860	0
241	20231228	165200	225611830	12860	12860	12860	12860	0
242	20231228	165100	225611830	12860	12860	12860	12860	1073
243	20231228	165000	225611830	12860	12860	12860	12860	0
244	20231228	164900	225611830	12860	12860	12860	12860	0
245	20231228	164800	225611830	12860	12860	12860	12860	0
246	20231228	164700	225611830	12860	12860	12860	12860	0
247	20231228	164600	225611830	12860	12860	12860	12860	0
248	20231228	164500	225611830	12860	12860	12860	12860	0
249	20231228	164400	225611830	12860	12860	12860	12860	0
250	20231228	164300	225611830	12860	12860	12860	12860	0
251	20231228	164200	225611830	12860	12860	12860	12860	0
252	20231228	164100	225611830	12860	12860	12860	12860	0
253	20231228	164000	225611830	12860	12860	12860	12860	0
254	20231228	163900	225611830	12860	12860	12860	12860	0
255	20231228	163800	225611830	12860	12860	12860	12860	0
256	20231228	163700	225611830	12860	12860	12860	12860	0
257	20231228	163600	225611830	12860	12860	12860	12860	0
258	20231228	163500	225611830	12860	12860	12860	12860	0
259	20231228	163400	225611830	12860	12860	12860	12860	0
260	20231228	163300	225611830	12860	12860	12860	12860	0
261	20231228	163200	225611830	12860	12860	12860	12860	0
262	20231228	163100	225611830	12860	12860	12860	12860	0
263	20231228	163000	225611830	12860	12860	12860	12860	0
264	20231228	162900	225611830	12860	12860	12860	12860	0
265	20231228	162800	225611830	12860	12860	12860	12860	0
266	20231228	162700	225611830	12860	12860	12860	12860	0
267	20231228	162600	225611830	12860	12860	12860	12860	0
268	20231228	162500	225611830	12860	12860	12860	12860	0
269	20231228	162400	225611830	12860	12860	12860	12860	0
270	20231228	162300	225611830	12860	12860	12860	12860	0
271	20231228	162200	225611830	12860	12860	12860	12860	0
272	20231228	162100	225611830	12860	12860	12860	12860	1073
273	20231228	162000	225611830	12860	12860	12860	12860	0
274	20231228	161900	225611830	12860	12860	12860	12860	0
275	20231228	161800	225611830	12860	12860	12860	12860	0
276	20231228	161700	225611830	12860	12860	12860	12860	0
277	20231228	161600	225611830	12860	12860	12860	12860	0
278	20231228	161500	225611830	12860	12860	12860	12860	0
279	20231228	161400	225611830	12860	12860	12860	12860	0
280	20231228	161300	225611830	12860	12860	12860	12860	0
281	20231228	161200	225611830	12860	12860	12860	12860	0
282	20231228	161100	225611830	12860	12860	12860	12860	0
283	20231228	161000	225611830	12860	12860	12860	12860	0
284	20231228	160900	225611830	12860	12860	12860	12860	0
285	20231228	160800	225611830	12860	12860	12860	12860	0
286	20231228	160700	225611830	12860	12860	12860	12860	0
287	20231228	160600	225611830	12860	12860	12860	12860	0
288	20231228	160500	225611830	12860	12860	12860	12860	0
289	20231228	160400	225611830	12860	12860	12860	12860	0
290	20231228	160300	225611830	12860	12860	12860	12860	0
291	20231228	160200	225611830	12860	12860	12860	12860	0
292	20231228	160100	225611830	12860	12860	12860	12860	0
293	20231228	160000	225611830	12860	12860	12860	12860	0
294	20231228	155900	225611830	12860	12860	12860	12860	0
295	20231228	155800	225611830	12860	12860	12860	12860	0
296	20231228	155700	225611830	12860	12860	12860	12860	0
297	20231228	155600	225611830	12860	12860	12860	12860	0
298	20231228	155500	225611830	12860	12860	12860	12860	0
299	20231228	155400	225611830	12860	12860	12860	12860	0
300	20231228	155300	225611830	12860	12860	12860	12860	0
301	20231228	155200	225611830	12860	12860	12860	12860	0
302	20231228	155100	225611830	12860	12860	12860	12860	1073
303	20231228	155000	225611830	12860	12860	12860	12860	0
304	20231228	154900	225611830	12860	12860	12860	12860	0
305	20231228	154800	225611830	12860	12860	12860	12860	0
306	20231228	154700	225611830	12860	12860	12860	12860	0
307	20231228	154600	225611830	12860	12860	12860	12860	0
308	20231228	154500	225611830	12860	12860	12860	12860	0
309	20231228	154400	225611830	12860	12860	12860	12860	0
310	20231228	154300	225611830	12860	12860	12860	12860	0
311	20231228	154200	225611830	12860	12860	12860	12860	0
312	20231228	154100	225611830	12860	12860	12860	12860	0
313	20231228	154000	225611830	12860	12860	12860	12860	0
314	20231228	153900	225611830	12860	12860	12860	12860	0
315	20231228	153800	225611830	12860	12860	12860	12860	0
316	20231228	153700	225611830	12860	12860	12860	12860	0
317	20231228	153600	225611830	12860	12860	12860	12860	0
318	20231228	153500	225611830	12860	12860	12860	12860	0
319	20231228	153400	225611830	12860	12860	12860	12860	0
320	20231228	153300	225611830	12860	12860	12860	12860	0
321	20231228	153200	225611830	12860	12860	12860	12860	0
322	20231228	153100	225611830	12860	12860	12860	12860	0
323	20231228	153000	225611830	12860	12860	12860	12860	1073
324	20231228	152900	211813050	12840	12840	12840	12840	0
325	20231228	152800	211813050	12840	12840	12840	12840	0
326	20231228	152700	211813050	12840	12840	12840	12840	0
327	20231228	152600	211813050	12840	12840	12840	12840	0
328	20231228	152500	211813050	12840	12840	12840	12840	0
329	20231228	152400	211813050	12840	12840	12840	12840	0
330	20231228	152300	211813050	12840	12840	12840	12840	0
331	20231228	152200	211813050	12840	12840	12840	12840	0
332	20231228	152100	211813050	12840	12840	12840	12840	0
333	20231228	152000	211813050	12840	12840	12840	12840	0
334	20231228	151900	211813050	12840	12850	12860	12840	166
335	20231228	151800	209680050	12840	12870	12870	12830	66
336	20231228	151700	208831360	12850	12850	12850	12850	142
337	20231228	151600	207006660	12860	12860	12860	12860	25
338	20231228	151500	206685160	12870	12870	12870	12870	3
339	20231228	151400	206646550	12880	12840	12880	12840	614
340	20231228	151300	198757010	12840	12840	12840	12840	2
341	20231228	151200	198731330	12830	12830	12830	12830	513
342	20231228	151100	192149540	12830	12830	12830	12830	0
343	20231228	151000	192149540	12830	12820	12830	12820	7
344	20231228	150900	192059760	12820	12820	12820	12820	8
345	20231228	150800	191957200	12820	12820	12820	12820	10
346	20231228	150700	191829000	12820	12820	12820	12820	27
347	20231228	150600	191482860	12830	12830	12830	12830	0
348	20231228	150500	191482860	12830	12830	12830	12830	2
349	20231228	150400	191457200	12830	12830	12830	12830	50
350	20231228	150300	190815700	12830	12830	12830	12830	0
351	20231228	150200	190815700	12830	12830	12830	12830	100
352	20231228	150100	189532700	12820	12820	12820	12820	31
353	20231228	150000	189135280	12820	12820	12820	12820	0
354	20231228	145900	189135280	12820	12820	12820	12820	0
355	20231228	145800	189135280	12820	12820	12820	12820	4
356	20231228	145700	189084000	12830	12830	12830	12830	0
357	20231228	145600	189084000	12830	12830	12830	12830	28
358	20231228	145500	188724760	12810	12810	12810	12810	138
359	20231228	145400	186956980	12810	12810	12810	12810	10
360	20231228	145300	186828880	12810	12810	12810	12810	0
361	20231228	145200	186828880	12810	12810	12810	12810	60
362	20231228	145100	186060280	12810	12810	12810	12810	100
363	20231228	145000	184779280	12810	12810	12810	12810	0
364	20231228	144900	184779280	12810	12810	12810	12810	17
365	20231228	144800	184561510	12800	12800	12800	12800	11
366	20231228	144700	184420710	12800	12800	12800	12800	1
367	20231228	144600	184407910	12790	12790	12790	12790	110
368	20231228	144500	183001010	12790	12790	12790	12790	0
369	20231228	144400	183001010	12790	12790	12790	12790	2
370	20231228	144300	182975430	12800	12790	12810	12790	24
371	20231228	144200	182668400	12730	12730	12730	12730	0
372	20231228	144100	182668400	12730	12730	12730	12730	0
373	20231228	144000	182668400	12730	12790	12790	12730	2471
374	20231228	143900	151177630	12740	12740	12740	12740	38
375	20231228	143800	150693510	12730	12800	12800	12730	1000
376	20231228	143700	137935050	12810	12810	12810	12810	0
377	20231228	143600	137935050	12810	12810	12810	12810	0
378	20231228	143500	137935050	12810	12810	12810	12810	0
379	20231228	143400	137935050	12810	12810	12810	12810	209
380	20231228	143300	135257760	12810	12810	12810	12810	17
381	20231228	143200	135039990	12830	12830	12830	12830	0
382	20231228	143100	135039990	12830	12820	12830	12820	383
383	20231228	143000	130129100	12820	12810	12820	12810	145
384	20231228	142900	128270760	12820	12820	12820	12820	0
385	20231228	142800	128270760	12820	12820	12820	12820	0
386	20231228	142700	128270760	12820	12820	12820	12820	0
387	20231228	142600	128270760	12820	12820	12820	12820	17
388	20231228	142500	128052820	12830	12830	12830	12830	0
389	20231228	142400	128052820	12830	12830	12830	12830	0
390	20231228	142300	128052820	12830	12830	12830	12830	0
391	20231228	142200	128052820	12830	12830	12830	12830	0
392	20231228	142100	128052820	12830	12830	12830	12830	125
393	20231228	142000	126449070	12830	12830	12830	12830	0
394	20231228	141900	126449070	12830	12830	12830	12830	0
395	20231228	141800	126449070	12830	12830	12830	12830	0
396	20231228	141700	126449070	12830	12830	12830	12830	0
397	20231228	141600	126449070	12830	12830	12830	12830	0
398	20231228	141500	126449070	12830	12830	12830	12820	64
399	20231228	141400	125628140	12830	12830	12830	12830	33
400	20231228	141300	125204750	12850	12850	12850	12850	1
401	20231228	141200	125191900	12820	12820	12820	12820	1
402	20231228	141100	125179080	12850	12850	12850	12850	0
403	20231228	141000	125179080	12850	12840	12850	12840	95
404	20231228	140900	123959170	12840	12840	12840	12840	1
405	20231228	140800	123946330	12820	12820	12820	12820	31
406	20231228	140700	123548910	12840	12840	12840	12840	0
407	20231228	140600	123548910	12840	12840	12840	12840	0
408	20231228	140500	123548910	12840	12840	12840	12840	1
409	20231228	140400	123536070	12830	12830	12830	12830	0
410	20231228	140300	123536070	12830	12830	12830	12830	0
411	20231228	140200	123536070	12830	12830	12830	12830	30
412	20231228	140100	123151170	12830	12830	12830	12830	1
413	20231228	140000	123138340	12830	12830	12830	12830	0
414	20231228	135900	123138340	12830	12830	12830	12830	1
415	20231228	135800	123125510	12830	12830	12830	12830	126
416	20231228	135700	121508930	12830	12830	12830	12830	0
417	20231228	135600	121508930	12830	12830	12830	12830	0
418	20231228	135500	121508930	12830	12830	12830	12830	0
419	20231228	135400	121508930	12830	12830	12830	12830	0
420	20231228	135300	121508930	12830	12830	12830	12830	0
421	20231228	135200	121508930	12830	12820	12830	12820	5
422	20231228	135100	121444790	12820	12820	12820	12820	0
423	20231228	135000	121444790	12820	12820	12820	12820	0
424	20231228	134900	121444790	12820	12820	12820	12820	0
425	20231228	134800	121444790	12820	12820	12820	12820	0
426	20231228	134700	121444790	12820	12800	12830	12800	243
427	20231228	134600	118334000	12830	12830	12830	12830	0
428	20231228	134500	118334000	12830	12830	12830	12830	0
429	20231228	134400	118334000	12830	12830	12830	12830	0
430	20231228	134300	118334000	12830	12780	12830	12770	324
431	20231228	134200	114193720	12790	12810	12810	12790	161
432	20231228	134100	112133230	12810	12810	12810	12810	44
433	20231228	134000	111569590	12800	12800	12800	12800	5
434	20231228	133900	111505590	12810	12810	12810	12810	0
435	20231228	133800	111505590	12810	12810	12810	12810	0
436	20231228	133700	111505590	12810	12800	12810	12800	16
437	20231228	133600	111300710	12810	12800	12810	12800	7
438	20231228	133500	111211060	12810	12810	12810	12810	0
439	20231228	133400	111211060	12810	12800	12810	12800	9
440	20231228	133300	111095850	12810	12810	12810	12810	0
441	20231228	133200	111095850	12810	12810	12810	12810	25
442	20231228	133100	110775600	12800	12800	12800	12800	9
443	20231228	133000	110660400	12810	12810	12810	12810	0
444	20231228	132900	110660400	12810	12800	12810	12800	200
445	20231228	132800	108099040	12780	12780	12780	12780	0
446	20231228	132700	108099040	12780	12780	12780	12780	0
447	20231228	132600	108099040	12780	12790	12790	12780	244
448	20231228	132500	104980420	12800	12790	12800	12790	88
449	20231228	132400	103854120	12800	12800	12800	12800	1
450	20231228	132300	103841320	12790	12790	12790	12790	0
451	20231228	132200	103841320	12790	12790	12790	12790	8
452	20231228	132100	103739000	12790	12790	12790	12790	0
453	20231228	132000	103739000	12790	12790	12790	12790	0
454	20231228	131900	103739000	12790	12790	12790	12790	0
455	20231228	131800	103739000	12790	12790	12790	12790	0
456	20231228	131700	103739000	12790	12790	12790	12790	230
457	20231228	131600	100797300	12790	12790	12790	12790	9
458	20231228	131500	100682190	12790	12790	12790	12790	98
459	20231228	131400	99428770	12780	12780	12780	12780	0
460	20231228	131300	99428770	12780	12780	12780	12780	8
461	20231228	131200	99326530	12780	12780	12780	12780	2
462	20231228	131100	99300970	12780	12780	12780	12780	0
463	20231228	131000	99300970	12780	12780	12780	12780	4
464	20231228	130900	99249850	12790	12790	12790	12790	0
465	20231228	130800	99249850	12790	12790	12790	12790	0
466	20231228	130700	99249850	12790	12790	12790	12790	43
467	20231228	130600	98699880	12790	12790	12790	12790	20
468	20231228	130500	98444080	12780	12780	12780	12780	0
469	20231228	130400	98444080	12780	12780	12780	12780	0
470	20231228	130300	98444080	12780	12780	12780	12780	118
471	20231228	130200	96936040	12780	12780	12780	12780	0
472	20231228	130100	96936040	12780	12780	12780	12780	0
473	20231228	130000	96936040	12780	12780	12780	12780	22
474	20231228	125900	96654880	12780	12780	12780	12780	24
475	20231228	125800	96348160	12780	12780	12780	12780	0
476	20231228	125700	96348160	12780	12780	12780	12780	272
477	20231228	125600	92872000	12780	12780	12780	12780	0
478	20231228	125500	92872000	12780	12780	12780	12780	75
479	20231228	125400	91913500	12780	12780	12780	12780	0
480	20231228	125300	91913500	12780	12780	12780	12780	5
481	20231228	125200	91849600	12790	12790	12790	12790	0
482	20231228	125100	91849600	12790	12790	12790	12790	7
483	20231228	125000	91760070	12790	12790	12790	12790	1
484	20231228	124900	91747280	12790	12790	12790	12790	70
485	20231228	124800	90851980	12790	12790	12790	12790	5
486	20231228	124700	90788030	12800	12800	12800	12800	20
487	20231228	124600	90532030	12800	12800	12800	12800	0
488	20231228	124500	90532030	12800	12800	12800	12800	0
489	20231228	124400	90532030	12800	12800	12800	12800	1
490	20231228	124300	90519230	12790	12790	12790	12790	17
491	20231228	124200	90301800	12780	12780	12780	12780	0
492	20231228	124100	90301800	12780	12780	12780	12780	2
493	20231228	124000	90276240	12790	12790	12790	12780	585
494	20231228	123900	82794430	12790	12790	12790	12790	0
495	20231228	123800	82794430	12790	12790	12790	12790	2
496	20231228	123700	82768850	12790	12790	12790	12790	4
497	20231228	123600	82717690	12800	12800	12800	12800	0
498	20231228	123500	82717690	12800	12800	12800	12800	0
499	20231228	123400	82717690	12800	12800	12800	12800	49
500	20231228	123300	82090490	12800	12800	12800	12800	0
501	20231228	123200	82090490	12800	12810	12810	12800	49
502	20231228	123100	81463190	12830	12830	12830	12830	0
503	20231228	123000	81463190	12830	12830	12830	12830	0
504	20231228	122900	81463190	12830	12830	12830	12830	0
505	20231228	122800	81463190	12830	12830	12830	12830	0
506	20231228	122700	81463190	12830	12830	12830	12830	0
507	20231228	122600	81463190	12830	12830	12830	12830	2
508	20231228	122500	81437530	12830	12830	12830	12830	0
509	20231228	122400	81437530	12830	12820	12830	12820	5
510	20231228	122300	81373420	12810	12800	12810	12800	164
511	20231228	122200	79274210	12800	12800	12800	12800	0
512	20231228	122100	79274210	12800	12810	12810	12800	109
513	20231228	122000	77879000	12800	12800	12800	12800	70
514	20231228	121900	76983000	12800	12800	12800	12800	6
515	20231228	121800	76906200	12800	12800	12800	12800	0
516	20231228	121700	76906200	12800	12800	12800	12800	0
517	20231228	121600	76906200	12800	12800	12800	12800	7
518	20231228	121500	76816600	12800	12800	12800	12800	2
519	20231228	121400	76791000	12810	12810	12810	12810	1
520	20231228	121300	76778190	12800	12800	12800	12800	0
521	20231228	121200	76778190	12800	12800	12800	12800	7
522	20231228	121100	76688590	12810	12810	12810	12810	1
523	20231228	121000	76675780	12800	12800	12800	12800	2
524	20231228	120900	76650180	12810	12810	12810	12810	1
525	20231228	120800	76637370	12800	12800	12800	12800	0
526	20231228	120700	76637370	12800	12800	12800	12800	0
527	20231228	120600	76637370	12800	12810	12810	12800	163
528	20231228	120500	74550860	12810	12810	12810	12810	9
529	20231228	120400	74435570	12820	12820	12820	12820	1
530	20231228	120300	74422750	12810	12810	12810	12810	0
531	20231228	120200	74422750	12810	12810	12810	12810	0
532	20231228	120100	74422750	12810	12810	12810	12810	0
533	20231228	120000	74422750	12810	12810	12810	12810	0
534	20231228	115900	74422750	12810	12810	12810	12810	0
535	20231228	115800	74422750	12810	12810	12810	12810	0
536	20231228	115700	74422750	12810	12810	12810	12810	54
537	20231228	115600	73731010	12800	12800	12800	12800	0
538	20231228	115500	73731010	12800	12800	12800	12800	0
539	20231228	115400	73731010	12800	12800	12800	12800	0
540	20231228	115300	73731010	12800	12800	12800	12800	56
541	20231228	115200	73014210	12800	12800	12800	12800	27
542	20231228	115100	72668610	12800	12800	12800	12800	5
543	20231228	115000	72604610	12800	12800	12800	12800	88
544	20231228	114900	71478210	12800	12820	12820	12800	29
545	20231228	114800	71106920	12810	12810	12810	12800	1464
546	20231228	114700	52353130	12810	12810	12810	12810	0
547	20231228	114600	52353130	12810	12810	12810	12810	86
548	20231228	114500	51251470	12810	12810	12810	12810	0
549	20231228	114400	51251470	12810	12810	12810	12810	0
550	20231228	114300	51251470	12810	12820	12820	12810	44
551	20231228	114200	50687560	12820	12830	12830	12820	14
552	20231228	114100	50507980	12830	12830	12830	12830	12
553	20231228	114000	50354020	12830	12840	12840	12830	2
554	20231228	113900	50328350	12830	12830	12830	12830	3
555	20231228	113800	50289860	12830	12830	12830	12830	0
556	20231228	113700	50289860	12830	12830	12830	12830	0
557	20231228	113600	50289860	12830	12830	12830	12830	1
558	20231228	113500	50277030	12820	12820	12820	12820	5
559	20231228	113400	50212930	12810	12810	12810	12810	4
560	20231228	113300	50161690	12810	12810	12810	12810	0
561	20231228	113200	50161690	12810	12810	12810	12810	1
562	20231228	113100	50148880	12810	12810	12810	12810	2
563	20231228	113000	50123260	12810	12810	12810	12810	0
564	20231228	112900	50123260	12810	12810	12810	12810	0
565	20231228	112800	50123260	12810	12840	12840	12810	398
566	20231228	112700	45020860	12870	12870	12870	12870	0
567	20231228	112600	45020860	12870	12870	12870	12870	0
568	20231228	112500	45020860	12870	12870	12870	12870	2
569	20231228	112400	44995120	12870	12870	12870	12870	1
570	20231228	112300	44982250	12870	12870	12870	12870	9
571	20231228	112200	44866420	12830	12830	12830	12830	0
572	20231228	112100	44866420	12830	12830	12830	12830	0
573	20231228	112000	44866420	12830	12870	12870	12830	12
574	20231228	111900	44712380	12820	12820	12820	12820	0
575	20231228	111800	44712380	12820	12860	12860	12820	14
576	20231228	111700	44532380	12820	12850	12850	12820	21
577	20231228	111600	44262560	12820	12820	12820	12820	0
578	20231228	111500	44262560	12820	12820	12820	12820	0
579	20231228	111400	44262560	12820	12850	12870	12820	224
580	20231228	111300	41387740	12850	12850	12850	12850	0
581	20231228	111200	41387740	12850	12870	12870	12850	4
582	20231228	111100	41336280	12850	12850	12850	12850	0
583	20231228	111000	41336280	12850	12850	12850	12850	0
584	20231228	110900	41336280	12850	12850	12850	12850	2
585	20231228	110800	41310580	12840	12840	12840	12840	0
586	20231228	110700	41310580	12840	12840	12840	12840	0
587	20231228	110600	41310580	12840	12840	12840	12840	4
588	20231228	110500	41259220	12840	12840	12840	12840	2
589	20231228	110400	41233540	12840	12840	12840	12840	0
590	20231228	110300	41233540	12840	12840	12840	12840	0
591	20231228	110200	41233540	12840	12840	12840	12840	2
592	20231228	110100	41207860	12840	12840	12840	12840	0
593	20231228	110000	41207860	12840	12840	12840	12840	0
594	20231228	105900	41207860	12840	12840	12840	12840	0
595	20231228	105800	41207860	12840	12840	12840	12840	0
596	20231228	105700	41207860	12840	12840	12840	12840	9
597	20231228	105600	41092300	12840	12840	12840	12840	0
598	20231228	105500	41092300	12840	12840	12870	12840	18
599	20231228	105400	40860930	12840	12840	12840	12840	0
600	20231228	105300	40860930	12840	12840	12840	12840	0
601	20231228	105200	40860930	12840	12840	12840	12840	2
602	20231228	105100	40835250	12840	12840	12840	12840	2
603	20231228	105000	40809570	12840	12840	12840	12840	2
604	20231228	104900	40783890	12840	12840	12850	12840	10
605	20231228	104800	40655480	12830	12830	12830	12830	0
606	20231228	104700	40655480	12830	12830	12850	12830	13
607	20231228	104600	40488590	12870	12870	12870	12870	0
608	20231228	104500	40488590	12870	12870	12870	12870	0
609	20231228	104400	40488590	12870	12870	12870	12870	0
610	20231228	104300	40488590	12870	12870	12870	12870	0
611	20231228	104200	40488590	12870	12870	12870	12870	0
612	20231228	104100	40488590	12870	12810	12870	12810	16
613	20231228	104000	40283260	12810	12810	12810	12810	0
614	20231228	103900	40283260	12810	12820	12820	12810	100
615	20231228	103800	39001300	12880	12880	12880	12880	0
616	20231228	103700	39001300	12880	12830	12880	12830	9
617	20231228	103600	38885700	12820	12830	12830	12810	306
618	20231228	103500	34962780	12820	12820	12820	12820	2
619	20231228	103400	34937140	12840	12840	12840	12840	1
620	20231228	103300	34924300	12810	12840	12840	12810	8
621	20231228	103200	34821790	12820	12820	12820	12820	0
622	20231228	103100	34821790	12820	12830	12830	12820	333
623	20231228	103000	30550370	12840	12820	12840	12820	198
624	20231228	102900	28008090	12820	12820	12820	12820	0
625	20231228	102800	28008090	12820	12830	12830	12820	117
626	20231228	102700	26507100	12840	12840	12840	12840	7
627	20231228	102600	26417220	12830	12830	12830	12830	0
628	20231228	102500	26417220	12830	12830	12830	12830	2
629	20231228	102400	26391560	12830	12830	12830	12830	0
630	20231228	102300	26391560	12830	12830	12830	12830	2
631	20231228	102200	26365900	12840	12840	12840	12840	0
632	20231228	102100	26365900	12840	12850	12850	12840	23
633	20231228	102000	26070440	12840	12840	12840	12840	0
634	20231228	101900	26070440	12840	12840	12840	12840	2
635	20231228	101800	26044760	12850	12850	12850	12850	0
636	20231228	101700	26044760	12850	12850	12850	12850	0
637	20231228	101600	26044760	12850	12850	12850	12850	2
638	20231228	101500	26019060	12850	12850	12850	12850	2
639	20231228	101400	25993360	12850	12850	12850	12850	10
640	20231228	101300	25864860	12840	12840	12840	12840	2
641	20231228	101200	25839180	12850	12850	12850	12850	8
642	20231228	101100	25736380	12840	12840	12840	12840	0
643	20231228	101000	25736380	12840	12840	12840	12840	2
644	20231228	100900	25710700	12840	12840	12840	12840	7
645	20231228	100800	25620820	12890	12880	12890	12880	2
646	20231228	100700	25595050	12880	12830	12880	12830	5
647	20231228	100600	25530790	12850	12830	12860	12830	254
648	20231228	100500	22268940	12820	12820	12820	12820	0
649	20231228	100400	22268940	12820	12830	12830	12820	40
650	20231228	100300	21756040	12830	12830	12830	12830	10
651	20231228	100200	21627740	12840	12850	12850	12840	40
652	20231228	100100	21114040	12880	12880	12880	12880	0
653	20231228	100000	21114040	12880	12880	12880	12880	1
654	20231228	095900	21101160	12850	12880	12880	12850	30
655	20231228	095800	20715340	12860	12860	12860	12860	0
656	20231228	095700	20715340	12860	12860	12860	12860	0
657	20231228	095600	20715340	12860	12860	12860	12860	0
658	20231228	095500	20715340	12860	12860	12860	12860	0
659	20231228	095400	20715340	12860	12860	12860	12860	3
660	20231228	095300	20676760	12860	12860	12860	12860	50
661	20231228	095200	20033760	12860	12860	12860	12860	0
662	20231228	095100	20033760	12860	12870	12870	12860	75
663	20231228	095000	19069030	12880	12880	12880	12880	0
664	20231228	094900	19069030	12880	12890	12890	12880	19
665	20231228	094800	18824220	12900	12900	12900	12900	0
666	20231228	094700	18824220	12900	12900	12900	12900	0
667	20231228	094600	18824220	12900	12900	12900	12900	8
668	20231228	094500	18721020	12900	12900	12900	12900	0
669	20231228	094400	18721020	12900	12900	12900	12900	0
670	20231228	094300	18721020	12900	12890	12900	12890	54
671	20231228	094200	18024920	12900	12900	12900	12900	1
672	20231228	094100	18012020	12890	12900	12900	12890	14
673	20231228	094000	17831540	12900	12900	12900	12900	53
674	20231228	093900	17147840	12900	12900	12900	12900	6
675	20231228	093800	17070440	12900	12870	12900	12870	8
676	20231228	093700	16967420	12850	12850	12850	12850	1
677	20231228	093600	16954570	12850	12850	12850	12840	76
678	20231228	093500	15978210	12900	12900	12900	12900	0
679	20231228	093400	15978210	12900	12900	12900	12900	1
680	20231228	093300	15965310	12850	12850	12850	12850	11
681	20231228	093200	15823960	12900	12900	12900	12900	1
682	20231228	093100	15811060	12870	12870	12870	12870	1
683	20231228	093000	15798190	12860	12870	12870	12860	77
684	20231228	092900	14807410	12900	12900	12900	12900	0
685	20231228	092800	14807410	12900	12860	12900	12860	39
686	20231228	092700	14305670	12870	12870	12870	12870	0
687	20231228	092600	14305670	12870	12880	12880	12870	42
688	20231228	092500	13765050	12880	12880	12880	12880	22
689	20231228	092400	13481690	12880	12880	12880	12880	8
690	20231228	092300	13378650	12880	12880	12880	12880	8
691	20231228	092200	13275610	12880	12880	12880	12880	9
692	20231228	092100	13159690	12840	12840	12840	12840	0
693	20231228	092000	13159690	12840	12840	12840	12840	201
694	20231228	091900	10578850	12840	12840	12840	12840	8
695	20231228	091800	10476130	12840	12840	12840	12840	8
696	20231228	091700	10373410	12840	12840	12840	12840	0
697	20231228	091600	10373410	12840	12840	12840	12840	8
698	20231228	091500	10270690	12840	12840	12840	12840	1
699	20231228	091400	10257850	12800	12800	12800	12800	0
700	20231228	091300	10257850	12800	12800	12800	12800	10
701	20231228	091200	10129850	12840	12840	12840	12840	0
702	20231228	091100	10129850	12840	12780	12840	12780	322
703	20231228	091000	6014630	12810	12810	12810	12800	198
704	20231228	090900	3479680	12880	12820	12880	12820	4
705	20231228	090800	3428340	12880	12880	12880	12820	21
706	20231228	090700	3159000	12830	12830	12830	12830	28
707	20231228	090600	2799760	12890	12890	12890	12890	0
708	20231228	090500	2799760	12890	12890	12890	12890	10
709	20231228	090400	2670860	12890	12890	12890	12890	1
710	20231228	090300	2657970	12830	12840	12840	12830	61
711	20231228	090200	1874960	12900	12900	12900	12900	0
712	20231228	090100	1874960	12900	12950	12950	12850	28
713	20231228	090000	1514550	12950	12900	12950	12900	117