KissMeData/069510/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	194800	290384330	8920	8920	8920	8920	83
3	20231228	194700	290384330	8920	8920	8920	8920	0
4	20231228	194600	290384330	8920	8920	8920	8920	0
5	20231228	194500	290384330	8920	8920	8920	8920	0
6	20231228	194400	290384330	8920	8920	8920	8920	0
7	20231228	194300	290384330	8920	8920	8920	8920	0
8	20231228	194200	290384330	8920	8920	8920	8920	0
9	20231228	194100	290384330	8920	8920	8920	8920	0
10	20231228	194000	290384330	8920	8920	8920	8920	0
11	20231228	193900	290384330	8920	8920	8920	8920	0
12	20231228	193800	290384330	8920	8920	8920	8920	0
13	20231228	193700	290384330	8920	8920	8920	8920	0
14	20231228	193600	290384330	8920	8920	8920	8920	0
15	20231228	193500	290384330	8920	8920	8920	8920	0
16	20231228	193400	290384330	8920	8920	8920	8920	0
17	20231228	193300	290384330	8920	8920	8920	8920	0
18	20231228	193200	290384330	8920	8920	8920	8920	0
19	20231228	193100	290384330	8920	8920	8920	8920	0
20	20231228	193000	290384330	8920	8920	8920	8920	0
21	20231228	192900	290384330	8920	8920	8920	8920	0
22	20231228	192800	290384330	8920	8920	8920	8920	0
23	20231228	192700	290384330	8920	8920	8920	8920	0
24	20231228	192600	290384330	8920	8920	8920	8920	0
25	20231228	192500	290384330	8920	8920	8920	8920	0
26	20231228	192400	290384330	8920	8920	8920	8920	0
27	20231228	192300	290384330	8920	8920	8920	8920	0
28	20231228	192200	290384330	8920	8920	8920	8920	0
29	20231228	192100	290384330	8920	8920	8920	8920	0
30	20231228	192000	290384330	8920	8920	8920	8920	0
31	20231228	191900	290384330	8920	8920	8920	8920	0
32	20231228	191800	290384330	8920	8920	8920	8920	83
33	20231228	191700	290384330	8920	8920	8920	8920	0
34	20231228	191600	290384330	8920	8920	8920	8920	0
35	20231228	191500	290384330	8920	8920	8920	8920	0
36	20231228	191400	290384330	8920	8920	8920	8920	0
37	20231228	191300	290384330	8920	8920	8920	8920	0
38	20231228	191200	290384330	8920	8920	8920	8920	0
39	20231228	191100	290384330	8920	8920	8920	8920	0
40	20231228	191000	290384330	8920	8920	8920	8920	0
41	20231228	190900	290384330	8920	8920	8920	8920	0
42	20231228	190800	290384330	8920	8920	8920	8920	0
43	20231228	190700	290384330	8920	8920	8920	8920	0
44	20231228	190600	290384330	8920	8920	8920	8920	0
45	20231228	190500	290384330	8920	8920	8920	8920	0
46	20231228	190400	290384330	8920	8920	8920	8920	0
47	20231228	190300	290384330	8920	8920	8920	8920	0
48	20231228	190200	290384330	8920	8920	8920	8920	0
49	20231228	190100	290384330	8920	8920	8920	8920	0
50	20231228	190000	290384330	8920	8920	8920	8920	0
51	20231228	185900	290384330	8920	8920	8920	8920	0
52	20231228	185800	290384330	8920	8920	8920	8920	0
53	20231228	185700	290384330	8920	8920	8920	8920	0
54	20231228	185600	290384330	8920	8920	8920	8920	0
55	20231228	185500	290384330	8920	8920	8920	8920	0
56	20231228	185400	290384330	8920	8920	8920	8920	0
57	20231228	185300	290384330	8920	8920	8920	8920	0
58	20231228	185200	290384330	8920	8920	8920	8920	0
59	20231228	185100	290384330	8920	8920	8920	8920	0
60	20231228	185000	290384330	8920	8920	8920	8920	0
61	20231228	184900	290384330	8920	8920	8920	8920	0
62	20231228	184800	290384330	8920	8920	8920	8920	83
63	20231228	184700	290384330	8920	8920	8920	8920	0
64	20231228	184600	290384330	8920	8920	8920	8920	0
65	20231228	184500	290384330	8920	8920	8920	8920	0
66	20231228	184400	290384330	8920	8920	8920	8920	0
67	20231228	184300	290384330	8920	8920	8920	8920	0
68	20231228	184200	290384330	8920	8920	8920	8920	0
69	20231228	184100	290384330	8920	8920	8920	8920	0
70	20231228	184000	290384330	8920	8920	8920	8920	0
71	20231228	183900	290384330	8920	8920	8920	8920	0
72	20231228	183800	290384330	8920	8920	8920	8920	0
73	20231228	183700	290384330	8920	8920	8920	8920	0
74	20231228	183600	290384330	8920	8920	8920	8920	0
75	20231228	183500	290384330	8920	8920	8920	8920	0
76	20231228	183400	290384330	8920	8920	8920	8920	0
77	20231228	183300	290384330	8920	8920	8920	8920	0
78	20231228	183200	290384330	8920	8920	8920	8920	0
79	20231228	183100	290384330	8920	8920	8920	8920	0
80	20231228	183000	290384330	8920	8920	8920	8920	0
81	20231228	182900	290384330	8920	8920	8920	8920	0
82	20231228	182800	290384330	8920	8920	8920	8920	0
83	20231228	182700	290384330	8920	8920	8920	8920	0
84	20231228	182600	290384330	8920	8920	8920	8920	0
85	20231228	182500	290384330	8920	8920	8920	8920	0
86	20231228	182400	290384330	8920	8920	8920	8920	0
87	20231228	182300	290384330	8920	8920	8920	8920	0
88	20231228	182200	290384330	8920	8920	8920	8920	0
89	20231228	182100	290384330	8920	8920	8920	8920	0
90	20231228	182000	290384330	8920	8920	8920	8920	0
91	20231228	181900	290384330	8920	8920	8920	8920	0
92	20231228	181800	290384330	8920	8920	8920	8920	83
93	20231228	181700	290384330	8920	8920	8920	8920	0
94	20231228	181600	290384330	8920	8920	8920	8920	0
95	20231228	181500	290384330	8920	8920	8920	8920	0
96	20231228	181400	290384330	8920	8920	8920	8920	0
97	20231228	181300	290384330	8920	8920	8920	8920	0
98	20231228	181200	290384330	8920	8920	8920	8920	0
99	20231228	181100	290384330	8920	8920	8920	8920	0
100	20231228	181000	290384330	8920	8920	8920	8920	0
101	20231228	180900	290384330	8920	8920	8920	8920	0
102	20231228	180800	290384330	8920	8920	8920	8920	0
103	20231228	180700	290384330	8920	8920	8920	8920	0
104	20231228	180600	290384330	8920	8920	8920	8920	0
105	20231228	180500	290384330	8920	8920	8920	8920	0
106	20231228	180400	290384330	8920	8920	8920	8920	0
107	20231228	180300	290384330	8920	8920	8920	8920	0
108	20231228	180200	290384330	8920	8920	8920	8920	0
109	20231228	180100	290384330	8920	8920	8920	8920	0
110	20231228	180000	290384330	8920	8920	8920	8920	0
111	20231228	175900	290384330	8920	8920	8920	8920	0
112	20231228	175800	290384330	8920	8920	8920	8920	0
113	20231228	175700	290384330	8920	8920	8920	8920	0
114	20231228	175600	290384330	8920	8920	8920	8920	0
115	20231228	175500	290384330	8920	8920	8920	8920	0
116	20231228	175400	290384330	8920	8920	8920	8920	0
117	20231228	175300	290384330	8920	8920	8920	8920	0
118	20231228	175200	290384330	8920	8920	8920	8920	0
119	20231228	175100	290384330	8920	8920	8920	8920	0
120	20231228	175000	290384330	8920	8920	8920	8920	0
121	20231228	174900	290384330	8920	8920	8920	8920	0
122	20231228	174800	290384330	8920	8920	8920	8920	83
123	20231228	174700	290384330	8920	8920	8920	8920	0
124	20231228	174600	290384330	8920	8920	8920	8920	0
125	20231228	174500	290384330	8920	8920	8920	8920	0
126	20231228	174400	290384330	8920	8920	8920	8920	0
127	20231228	174300	290384330	8920	8920	8920	8920	0
128	20231228	174200	290384330	8920	8920	8920	8920	0
129	20231228	174100	290384330	8920	8920	8920	8920	0
130	20231228	174000	290384330	8920	8920	8920	8920	0
131	20231228	173900	290384330	8920	8920	8920	8920	0
132	20231228	173800	290384330	8920	8920	8920	8920	0
133	20231228	173700	290384330	8920	8920	8920	8920	0
134	20231228	173600	290384330	8920	8920	8920	8920	0
135	20231228	173500	290384330	8920	8920	8920	8920	0
136	20231228	173400	290384330	8920	8920	8920	8920	0
137	20231228	173300	290384330	8920	8920	8920	8920	0
138	20231228	173200	290384330	8920	8920	8920	8920	0
139	20231228	173100	290384330	8920	8920	8920	8920	0
140	20231228	173000	290384330	8920	8920	8920	8920	0
141	20231228	172900	290384330	8920	8920	8920	8920	0
142	20231228	172800	290384330	8920	8920	8920	8920	0
143	20231228	172700	290384330	8920	8920	8920	8920	0
144	20231228	172600	290384330	8920	8920	8920	8920	0
145	20231228	172500	290384330	8920	8920	8920	8920	0
146	20231228	172400	290384330	8920	8920	8920	8920	0
147	20231228	172300	290384330	8920	8920	8920	8920	0
148	20231228	172200	290384330	8920	8920	8920	8920	0
149	20231228	172100	290384330	8920	8920	8920	8920	0
150	20231228	172000	290384330	8920	8920	8920	8920	0
151	20231228	171900	290384330	8920	8920	8920	8920	0
152	20231228	171800	290384330	8920	8920	8920	8920	83
153	20231228	171700	290384330	8920	8920	8920	8920	0
154	20231228	171600	290384330	8920	8920	8920	8920	0
155	20231228	171500	290384330	8920	8920	8920	8920	0
156	20231228	171400	290384330	8920	8920	8920	8920	0
157	20231228	171300	290384330	8920	8920	8920	8920	0
158	20231228	171200	290384330	8920	8920	8920	8920	0
159	20231228	171100	290384330	8920	8920	8920	8920	0
160	20231228	171000	290384330	8920	8920	8920	8920	0
161	20231228	170900	290384330	8920	8920	8920	8920	0
162	20231228	170800	290384330	8920	8920	8920	8920	0
163	20231228	170700	290384330	8920	8920	8920	8920	0
164	20231228	170600	290384330	8920	8920	8920	8920	0
165	20231228	170500	290384330	8920	8920	8920	8920	0
166	20231228	170400	290384330	8920	8920	8920	8920	0
167	20231228	170300	290384330	8920	8920	8920	8920	0
168	20231228	170200	290384330	8920	8920	8920	8920	0
169	20231228	170100	290384330	8920	8920	8920	8920	0
170	20231228	170000	290384330	8920	8920	8920	8920	0
171	20231228	165900	290384330	8920	8920	8920	8920	0
172	20231228	165800	290384330	8920	8920	8920	8920	0
173	20231228	165700	290384330	8920	8920	8920	8920	0
174	20231228	165600	290384330	8920	8920	8920	8920	0
175	20231228	165500	290384330	8920	8920	8920	8920	0
176	20231228	165400	290384330	8920	8920	8920	8920	0
177	20231228	165300	290384330	8920	8920	8920	8920	0
178	20231228	165200	290384330	8920	8920	8920	8920	0
179	20231228	165100	290384330	8920	8920	8920	8920	0
180	20231228	165000	290384330	8920	8920	8920	8920	0
181	20231228	164900	290384330	8920	8920	8920	8920	0
182	20231228	164800	290384330	8920	8920	8920	8920	83
183	20231228	164700	290384330	8920	8920	8920	8920	0
184	20231228	164600	290384330	8920	8920	8920	8920	0
185	20231228	164500	290384330	8920	8920	8920	8920	0
186	20231228	164400	290384330	8920	8920	8920	8920	0
187	20231228	164300	290384330	8920	8920	8920	8920	0
188	20231228	164200	290384330	8920	8920	8920	8920	0
189	20231228	164100	290384330	8920	8920	8920	8920	0
190	20231228	164000	290384330	8920	8920	8920	8920	0
191	20231228	163900	290384330	8920	8920	8920	8920	0
192	20231228	163800	290384330	8920	8920	8920	8920	0
193	20231228	163700	290384330	8920	8920	8920	8920	0
194	20231228	163600	290384330	8920	8920	8920	8920	0
195	20231228	163500	290384330	8920	8920	8920	8920	0
196	20231228	163400	290384330	8920	8920	8920	8920	0
197	20231228	163300	290384330	8920	8920	8920	8920	0
198	20231228	163200	290384330	8920	8920	8920	8920	0
199	20231228	163100	290384330	8920	8920	8920	8920	0
200	20231228	163000	290384330	8920	8920	8920	8920	0
201	20231228	162900	290384330	8920	8920	8920	8920	0
202	20231228	162800	290384330	8920	8920	8920	8920	0
203	20231228	162700	290384330	8920	8920	8920	8920	0
204	20231228	162600	290384330	8920	8920	8920	8920	0
205	20231228	162500	290384330	8920	8920	8920	8920	0
206	20231228	162400	290384330	8920	8920	8920	8920	0
207	20231228	162300	290384330	8920	8920	8920	8920	0
208	20231228	162200	290384330	8920	8920	8920	8920	0
209	20231228	162100	290384330	8920	8920	8920	8920	0
210	20231228	162000	290384330	8920	8920	8920	8920	0
211	20231228	161900	290384330	8920	8920	8920	8920	0
212	20231228	161800	290384330	8920	8920	8920	8920	83
213	20231228	161700	290384330	8920	8920	8920	8920	0
214	20231228	161600	290384330	8920	8920	8920	8920	0
215	20231228	161500	290384330	8920	8920	8920	8920	0
216	20231228	161400	290384330	8920	8920	8920	8920	0
217	20231228	161300	290384330	8920	8920	8920	8920	0
218	20231228	161200	290384330	8920	8920	8920	8920	0
219	20231228	161100	290384330	8920	8920	8920	8920	0
220	20231228	161000	290384330	8920	8920	8920	8920	0
221	20231228	160900	290384330	8920	8920	8920	8920	0
222	20231228	160800	290384330	8920	8920	8920	8920	0
223	20231228	160700	290384330	8920	8920	8920	8920	0
224	20231228	160600	290384330	8920	8920	8920	8920	0
225	20231228	160500	290384330	8920	8920	8920	8920	0
226	20231228	160400	290384330	8920	8920	8920	8920	0
227	20231228	160300	290384330	8920	8920	8920	8920	0
228	20231228	160200	290384330	8920	8920	8920	8920	0
229	20231228	160100	290384330	8920	8920	8920	8920	0
230	20231228	160000	290384330	8920	8920	8920	8920	0
231	20231228	155900	290384330	8920	8920	8920	8920	0
232	20231228	155800	290384330	8920	8920	8920	8920	0
233	20231228	155700	290384330	8920	8920	8920	8920	0
234	20231228	155600	290384330	8920	8920	8920	8920	0
235	20231228	155500	290384330	8920	8920	8920	8920	0
236	20231228	155400	290384330	8920	8920	8920	8920	0
237	20231228	155300	290384330	8920	8920	8920	8920	0
238	20231228	155200	290384330	8920	8920	8920	8920	0
239	20231228	155100	290384330	8920	8920	8920	8920	0
240	20231228	155000	290384330	8920	8920	8920	8920	0
241	20231228	154900	290384330	8920	8920	8920	8920	0
242	20231228	154800	290384330	8920	8920	8920	8920	83
243	20231228	154700	290384330	8920	8920	8920	8920	0
244	20231228	154600	290384330	8920	8920	8920	8920	0
245	20231228	154500	290384330	8920	8920	8920	8920	0
246	20231228	154400	290384330	8920	8920	8920	8920	0
247	20231228	154300	290384330	8920	8920	8920	8920	0
248	20231228	154200	290384330	8920	8920	8920	8920	0
249	20231228	154100	290384330	8920	8920	8920	8920	0
250	20231228	154000	290384330	8920	8920	8920	8920	0
251	20231228	153900	290384330	8920	8920	8920	8920	0
252	20231228	153800	290384330	8920	8920	8920	8920	0
253	20231228	153700	290384330	8920	8920	8920	8920	0
254	20231228	153600	290384330	8920	8920	8920	8920	0
255	20231228	153500	290384330	8920	8920	8920	8920	0
256	20231228	153400	290384330	8920	8920	8920	8920	0
257	20231228	153300	290384330	8920	8920	8920	8920	0
258	20231228	153200	290384330	8920	8920	8920	8920	0
259	20231228	153100	290384330	8920	8920	8920	8920	0
260	20231228	153000	290384330	8920	8920	8920	8920	83
261	20231228	152900	289643970	8860	8860	8860	8860	0
262	20231228	152800	289643970	8860	8860	8860	8860	0
263	20231228	152700	289643970	8860	8860	8860	8860	0
264	20231228	152600	289643970	8860	8860	8860	8860	0
265	20231228	152500	289643970	8860	8860	8860	8860	0
266	20231228	152400	289643970	8860	8860	8860	8860	0
267	20231228	152300	289643970	8860	8860	8860	8860	0
268	20231228	152200	289643970	8860	8860	8860	8860	0
269	20231228	152100	289643970	8860	8860	8860	8860	0
270	20231228	152000	289643970	8860	8860	8860	8860	0
271	20231228	151900	289643970	8860	8920	8920	8860	80
272	20231228	151800	288931030	8920	8920	8920	8920	0
273	20231228	151700	288931030	8920	8920	8920	8920	0
274	20231228	151600	288931030	8920	8920	8920	8920	0
275	20231228	151500	288931030	8920	8920	8920	8920	292
276	20231228	151400	286326390	8920	8920	8920	8920	8
277	20231228	151300	286255030	8920	8920	8920	8920	0
278	20231228	151200	286255030	8920	8920	8920	8920	0
279	20231228	151100	286255030	8920	8920	8920	8920	0
280	20231228	151000	286255030	8920	8920	8920	8920	0
281	20231228	150900	286255030	8920	8920	8920	8920	0
282	20231228	150800	286255030	8920	8920	8920	8920	12
283	20231228	150700	286147990	8850	8860	8860	8850	80
284	20231228	150600	285439860	8860	8910	8910	8860	42
285	20231228	150500	285067640	8910	8910	8910	8910	71
286	20231228	150400	284435030	8910	8870	8910	8870	193
287	20231228	150300	282722400	8860	8880	8880	8860	187
288	20231228	150200	281064700	8870	8870	8870	8870	0
289	20231228	150100	281064700	8870	8870	8870	8870	0
290	20231228	150000	281064700	8870	8890	8890	8870	27
291	20231228	145900	280825060	8940	8890	8940	8890	4
292	20231228	145800	280789350	8940	8940	8940	8940	0
293	20231228	145700	280789350	8940	8940	8940	8940	0
294	20231228	145600	280789350	8940	8940	8940	8940	6
295	20231228	145500	280735710	8940	8940	8940	8940	0
296	20231228	145400	280735710	8940	8940	8940	8940	76
297	20231228	145300	280056270	8950	8950	8950	8950	0
298	20231228	145200	280056270	8950	8950	8950	8950	0
299	20231228	145100	280056270	8950	8950	8950	8950	0
300	20231228	145000	280056270	8950	8950	8950	8950	0
301	20231228	144900	280056270	8950	8950	8950	8950	0
302	20231228	144800	280056270	8950	8950	8950	8950	0
303	20231228	144700	280056270	8950	8940	8950	8940	3
304	20231228	144600	280029430	8940	8940	8940	8940	0
305	20231228	144500	280029430	8940	8940	8940	8940	0
306	20231228	144400	280029430	8940	8940	8940	8940	0
307	20231228	144300	280029430	8940	8940	8940	8940	0
308	20231228	144200	280029430	8940	8940	8940	8940	0
309	20231228	144100	280029430	8940	8940	8940	8940	0
310	20231228	144000	280029430	8940	8940	8940	8940	31
311	20231228	143900	279752290	8940	8940	8940	8940	0
312	20231228	143800	279752290	8940	8940	8940	8940	0
313	20231228	143700	279752290	8940	8940	8940	8940	0
314	20231228	143600	279752290	8940	8940	8940	8940	0
315	20231228	143500	279752290	8940	8940	8940	8940	0
316	20231228	143400	279752290	8940	8940	8940	8940	0
317	20231228	143300	279752290	8940	8940	8940	8940	0
318	20231228	143200	279752290	8940	8940	8940	8940	0
319	20231228	143100	279752290	8940	8940	8940	8940	112
320	20231228	143000	278751010	8940	8940	8940	8940	0
321	20231228	142900	278751010	8940	8940	8940	8940	0
322	20231228	142800	278751010	8940	8940	8940	8940	0
323	20231228	142700	278751010	8940	8940	8940	8940	1
324	20231228	142600	278742070	8890	8890	8890	8890	0
325	20231228	142500	278742070	8890	8890	8890	8890	0
326	20231228	142400	278742070	8890	8890	8890	8890	0
327	20231228	142300	278742070	8890	8890	8890	8890	0
328	20231228	142200	278742070	8890	8890	8890	8890	0
329	20231228	142100	278742070	8890	8890	8890	8890	0
330	20231228	142000	278742070	8890	8890	8890	8890	0
331	20231228	141900	278742070	8890	8890	8890	8890	0
332	20231228	141800	278742070	8890	8890	8890	8890	0
333	20231228	141700	278742070	8890	8890	8890	8890	58
334	20231228	141600	278226450	8950	8950	8950	8950	0
335	20231228	141500	278226450	8950	8920	8950	8920	10
336	20231228	141400	278137220	8890	8890	8890	8890	0
337	20231228	141300	278137220	8890	8890	8890	8890	0
338	20231228	141200	278137220	8890	8890	8890	8890	81
339	20231228	141100	277417130	8920	8920	8920	8920	0
340	20231228	141000	277417130	8920	8920	8920	8920	0
341	20231228	140900	277417130	8920	8920	8920	8920	0
342	20231228	140800	277417130	8920	8920	8920	8920	0
343	20231228	140700	277417130	8920	8920	8920	8920	0
344	20231228	140600	277417130	8920	8920	8920	8920	0
345	20231228	140500	277417130	8920	8920	8920	8920	6
346	20231228	140400	277363610	8920	8920	8920	8920	25
347	20231228	140300	277140610	8920	8920	8920	8920	0
348	20231228	140200	277140610	8920	8920	8920	8920	0
349	20231228	140100	277140610	8920	8920	8920	8920	0
350	20231228	140000	277140610	8920	8920	8920	8920	0
351	20231228	135900	277140610	8920	8920	8920	8920	0
352	20231228	135800	277140610	8920	8920	8920	8920	138
353	20231228	135700	275909650	8920	8920	8920	8920	0
354	20231228	135600	275909650	8920	8920	8920	8920	50
355	20231228	135500	275463650	8980	8980	8980	8980	0
356	20231228	135400	275463650	8980	8980	8980	8980	0
357	20231228	135300	275463650	8980	8980	8980	8980	0
358	20231228	135200	275463650	8980	8980	8980	8980	0
359	20231228	135100	275463650	8980	8980	8980	8980	0
360	20231228	135000	275463650	8980	8980	8980	8980	0
361	20231228	134900	275463650	8980	8980	8980	8980	0
362	20231228	134800	275463650	8980	8980	8980	8980	0
363	20231228	134700	275463650	8980	8980	8980	8980	0
364	20231228	134600	275463650	8980	8980	8980	8980	0
365	20231228	134500	275463650	8980	8980	8980	8980	0
366	20231228	134400	275463650	8980	8980	8980	8980	0
367	20231228	134300	275463650	8980	8980	8980	8980	0
368	20231228	134200	275463650	8980	8980	8980	8980	0
369	20231228	134100	275463650	8980	8980	8980	8980	0
370	20231228	134000	275463650	8980	8980	8980	8980	0
371	20231228	133900	275463650	8980	8980	8980	8980	0
372	20231228	133800	275463650	8980	8980	8980	8980	0
373	20231228	133700	275463650	8980	8980	8980	8980	0
374	20231228	133600	275463650	8980	8980	8980	8980	0
375	20231228	133500	275463650	8980	8980	8980	8980	0
376	20231228	133400	275463650	8980	8980	8980	8980	0
377	20231228	133300	275463650	8980	8980	8980	8980	0
378	20231228	133200	275463650	8980	8980	8980	8980	0
379	20231228	133100	275463650	8980	8980	8980	8980	0
380	20231228	133000	275463650	8980	8980	8980	8980	50
381	20231228	132900	275014650	8990	8990	8990	8990	0
382	20231228	132800	275014650	8990	8950	8990	8950	100
383	20231228	132700	274117180	8920	8920	8920	8920	30
384	20231228	132600	273849580	8950	8930	8950	8930	100
385	20231228	132500	272955520	8920	8900	8920	8900	263
386	20231228	132400	270611970	8920	8920	8920	8920	0
387	20231228	132300	270611970	8920	8920	8920	8920	0
388	20231228	132200	270611970	8920	8920	8920	8920	0
389	20231228	132100	270611970	8920	8920	8920	8920	0
390	20231228	132000	270611970	8920	8920	8920	8920	0
391	20231228	131900	270611970	8920	8920	8920	8920	0
392	20231228	131800	270611970	8920	8920	8920	8920	0
393	20231228	131700	270611970	8920	8920	8920	8920	10
394	20231228	131600	270522770	8920	8920	8920	8920	0
395	20231228	131500	270522770	8920	8920	8920	8920	0
396	20231228	131400	270522770	8920	8920	8920	8920	0
397	20231228	131300	270522770	8920	8920	8920	8920	0
398	20231228	131200	270522770	8920	8920	8920	8920	0
399	20231228	131100	270522770	8920	8920	8920	8920	0
400	20231228	131000	270522770	8920	8920	8920	8920	0
401	20231228	130900	270522770	8920	8920	8920	8920	0
402	20231228	130800	270522770	8920	8920	8920	8920	0
403	20231228	130700	270522770	8920	8920	8920	8920	0
404	20231228	130600	270522770	8920	8920	8920	8920	0
405	20231228	130500	270522770	8920	8920	8920	8920	0
406	20231228	130400	270522770	8920	8920	8920	8920	0
407	20231228	130300	270522770	8920	8920	8920	8920	0
408	20231228	130200	270522770	8920	8920	8920	8920	1
409	20231228	130100	270513850	8920	8920	8920	8920	0
410	20231228	130000	270513850	8920	8920	8920	8920	0
411	20231228	125900	270513850	8920	8920	8920	8920	87
412	20231228	125800	269737810	8920	8920	8920	8920	0
413	20231228	125700	269737810	8920	8920	8920	8920	0
414	20231228	125600	269737810	8920	8920	8920	8920	5
415	20231228	125500	269693210	8920	8920	8920	8920	0
416	20231228	125400	269693210	8920	8920	8920	8920	0
417	20231228	125300	269693210	8920	8920	8920	8920	0
418	20231228	125200	269693210	8920	8920	8920	8920	5
419	20231228	125100	269648610	8920	8920	8920	8920	0
420	20231228	125000	269648610	8920	8920	8920	8920	0
421	20231228	124900	269648610	8920	8920	8920	8920	0
422	20231228	124800	269648610	8920	8920	8920	8920	10
423	20231228	124700	269559410	8920	8920	8920	8920	0
424	20231228	124600	269559410	8920	8920	8920	8920	0
425	20231228	124500	269559410	8920	8920	8920	8920	0
426	20231228	124400	269559410	8920	8920	8920	8920	0
427	20231228	124300	269559410	8920	8920	8920	8920	0
428	20231228	124200	269559410	8920	8920	8920	8920	0
429	20231228	124100	269559410	8920	8920	8920	8920	0
430	20231228	124000	269559410	8920	8920	8920	8920	0
431	20231228	123900	269559410	8920	8920	8920	8920	0
432	20231228	123800	269559410	8920	8920	8920	8920	0
433	20231228	123700	269559410	8920	8920	8920	8920	2
434	20231228	123600	269541570	8920	8920	8920	8920	1
435	20231228	123500	269532650	8920	8920	8920	8920	0
436	20231228	123400	269532650	8920	8920	8920	8920	12
437	20231228	123300	269425610	8920	8920	8920	8920	18
438	20231228	123200	269265050	8920	8920	8920	8920	0
439	20231228	123100	269265050	8920	8920	8920	8920	0
440	20231228	123000	269265050	8920	8920	8920	8920	0
441	20231228	122900	269265050	8920	8920	8920	8920	0
442	20231228	122800	269265050	8920	8920	8920	8920	1
443	20231228	122700	269256130	8930	8930	8930	8930	0
444	20231228	122600	269256130	8930	8930	8930	8930	0
445	20231228	122500	269256130	8930	8860	8930	8860	25
446	20231228	122400	269033720	8810	8810	8810	8810	0
447	20231228	122300	269033720	8810	8810	8810	8810	0
448	20231228	122200	269033720	8810	8810	8810	8810	0
449	20231228	122100	269033720	8810	8810	8810	8810	0
450	20231228	122000	269033720	8810	8810	8810	8810	0
451	20231228	121900	269033720	8810	8810	8810	8810	0
452	20231228	121800	269033720	8810	8810	8810	8810	0
453	20231228	121700	269033720	8810	8810	8810	8810	0
454	20231228	121600	269033720	8810	8810	8810	8810	0
455	20231228	121500	269033720	8810	8810	8810	8810	0
456	20231228	121400	269033720	8810	8810	8810	8810	0
457	20231228	121300	269033720	8810	8810	8810	8810	0
458	20231228	121200	269033720	8810	8810	8810	8810	0
459	20231228	121100	269033720	8810	8810	8810	8810	0
460	20231228	121000	269033720	8810	8810	8810	8810	0
461	20231228	120900	269033720	8810	8810	8810	8810	0
462	20231228	120800	269033720	8810	8810	8810	8810	0
463	20231228	120700	269033720	8810	8810	8810	8810	0
464	20231228	120600	269033720	8810	8810	8810	8810	0
465	20231228	120500	269033720	8810	8810	8810	8810	1
466	20231228	120400	269024910	8800	8800	8800	8800	24
467	20231228	120300	268813710	8800	8800	8800	8800	12
468	20231228	120200	268708110	8800	8820	8820	8790	606
469	20231228	120100	263374710	8820	8830	8870	8790	286
470	20231228	120000	260840500	8860	8830	8910	8830	689
471	20231228	115900	254733390	8800	8800	8800	8800	0
472	20231228	115800	254733390	8800	8800	8800	8800	0
473	20231228	115700	254733390	8800	8800	8800	8790	7
474	20231228	115600	254671800	8800	8820	8820	8800	21
475	20231228	115500	254486800	8800	8850	8850	8800	456
476	20231228	115400	250462690	8800	8800	8800	8800	257
477	20231228	115300	248201090	8810	8850	8850	8800	257
478	20231228	115200	245939430	8850	8800	8920	8800	592
479	20231228	115100	240684160	8800	8810	8810	8800	370
480	20231228	115000	237425870	8810	8840	8840	8810	917
481	20231228	114900	229332040	8880	8800	8920	8800	380
482	20231228	114800	225955440	8800	8800	8800	8800	8
483	20231228	114700	225885040	8790	8800	8800	8790	50
484	20231228	114600	225445050	8800	8800	8800	8800	11
485	20231228	114500	225348250	8800	8800	8800	8800	11
486	20231228	114400	225251450	8820	8810	8820	8800	323
487	20231228	114300	222403820	8810	8890	8900	8810	450
488	20231228	114200	218425180	8820	8820	8820	8820	1
489	20231228	114100	218416360	8820	8820	8840	8820	237
490	20231228	114000	216321500	8850	8860	8860	8850	230
491	20231228	113900	214285960	8810	8810	8810	8810	1
492	20231228	113800	214277150	8830	8800	8830	8800	694
493	20231228	113700	208160330	8800	8810	8810	8800	168
494	20231228	113600	206681830	8810	8840	8840	8810	748
495	20231228	113500	200079220	8890	8890	8890	8820	476
496	20231228	113400	195869280	8850	8880	8890	8850	654
497	20231228	113300	190070550	8880	8880	8880	8880	292
498	20231228	113200	187477590	8870	8870	8870	8870	0
499	20231228	113100	187477590	8870	8870	8870	8870	0
500	20231228	113000	187477590	8870	8850	8880	8850	24
501	20231228	112900	187265080	8850	8850	8850	8850	2
502	20231228	112800	187247380	8850	8820	8850	8820	42
503	20231228	112700	186876880	8820	8820	8820	8820	60
504	20231228	112600	186347680	8850	8820	8850	8820	129
505	20231228	112500	185209160	8800	8800	8800	8800	0
506	20231228	112400	185209160	8800	8800	8800	8800	0
507	20231228	112300	185209160	8800	8800	8800	8800	0
508	20231228	112200	185209160	8800	8800	8800	8800	0
509	20231228	112100	185209160	8800	8800	8800	8800	0
510	20231228	112000	185209160	8800	8800	8800	8800	0
511	20231228	111900	185209160	8800	8800	8800	8800	0
512	20231228	111800	185209160	8800	8800	8800	8800	0
513	20231228	111700	185209160	8800	8800	8800	8800	0
514	20231228	111600	185209160	8800	8800	8800	8800	0
515	20231228	111500	185209160	8800	8800	8800	8800	0
516	20231228	111400	185209160	8800	8800	8800	8800	0
517	20231228	111300	185209160	8800	8800	8800	8800	0
518	20231228	111200	185209160	8800	8800	8800	8800	0
519	20231228	111100	185209160	8800	8800	8800	8800	0
520	20231228	111000	185209160	8800	8800	8800	8800	0
521	20231228	110900	185209160	8800	8800	8800	8800	0
522	20231228	110800	185209160	8800	8800	8800	8800	0
523	20231228	110700	185209160	8800	8800	8800	8800	0
524	20231228	110600	185209160	8800	8800	8800	8800	0
525	20231228	110500	185209160	8800	8800	8800	8800	0
526	20231228	110400	185209160	8800	8800	8800	8800	0
527	20231228	110300	185209160	8800	8800	8800	8800	0
528	20231228	110200	185209160	8800	8800	8800	8800	0
529	20231228	110100	185209160	8800	8800	8800	8800	0
530	20231228	110000	185209160	8800	8800	8800	8800	0
531	20231228	105900	185209160	8800	8800	8800	8800	0
532	20231228	105800	185209160	8800	8800	8800	8800	9
533	20231228	105700	185129960	8790	8780	8790	8780	45
534	20231228	105600	184734600	8780	8800	8820	8780	473
535	20231228	105500	180566110	8800	8820	8820	8800	283
536	20231228	105400	178072650	8840	8840	8840	8840	0
537	20231228	105300	178072650	8840	8860	8860	8840	345
538	20231228	105200	175018330	8840	8830	8840	8830	381
539	20231228	105100	171651170	8810	8800	8810	8800	10
540	20231228	105000	171563110	8800	8800	8800	8800	0
541	20231228	104900	171563110	8800	8800	8800	8800	0
542	20231228	104800	171563110	8800	8800	8800	8800	0
543	20231228	104700	171563110	8800	8800	8800	8800	0
544	20231228	104600	171563110	8800	8800	8800	8800	2
545	20231228	104500	171545510	8750	8750	8750	8750	0
546	20231228	104400	171545510	8750	8750	8750	8750	0
547	20231228	104300	171545510	8750	8750	8750	8750	0
548	20231228	104200	171545510	8750	8750	8750	8750	0
549	20231228	104100	171545510	8750	8750	8750	8750	0
550	20231228	104000	171545510	8750	8750	8750	8750	0
551	20231228	103900	171545510	8750	8750	8750	8750	0
552	20231228	103800	171545510	8750	8750	8750	8750	0
553	20231228	103700	171545510	8750	8750	8750	8750	0
554	20231228	103600	171545510	8750	8750	8750	8750	0
555	20231228	103500	171545510	8750	8750	8750	8750	0
556	20231228	103400	171545510	8750	8750	8750	8750	0
557	20231228	103300	171545510	8750	8750	8750	8750	0
558	20231228	103200	171545510	8750	8790	8790	8750	867
559	20231228	103100	163954820	8800	8800	8800	8800	1
560	20231228	103000	163946020	8790	8790	8790	8790	456
561	20231228	102900	159937780	8790	8750	8790	8740	1369
562	20231228	102800	147943100	8780	8770	8780	8770	474
563	20231228	102700	143783840	8780	8800	8800	8780	700
564	20231228	102600	137630500	8810	8810	8810	8810	5
565	20231228	102500	137586450	8780	8780	8780	8780	0
566	20231228	102400	137586450	8780	8770	8780	8770	429
567	20231228	102300	133822000	8770	8780	8780	8770	389
568	20231228	102200	130409670	8800	8750	8800	8750	1515
569	20231228	102100	117138850	8750	8790	8920	8750	608
570	20231228	102000	111801380	8770	8770	8770	8770	17
571	20231228	101900	111652290	8750	8750	8750	8750	53
572	20231228	101800	111188540	8750	8760	8760	8740	391
573	20231228	101700	107770160	8750	8730	8750	8730	259
574	20231228	101600	105506220	8720	8730	8750	8720	810
575	20231228	101500	98429580	8730	8740	8740	8730	600
576	20231228	101400	93186580	8770	8780	8780	8750	786
577	20231228	101300	86290820	8760	8730	8770	8730	780
578	20231228	101200	79461100	8740	8740	8740	8740	101
579	20231228	101100	78578360	8770	8740	8770	8730	747
580	20231228	101000	72038260	8740	8780	8780	8740	450
581	20231228	100900	68092470	8790	8800	8800	8790	699
582	20231228	100800	61945860	8810	8810	8810	8770	759
583	20231228	100700	55275060	8810	8810	8810	8810	234
584	20231228	100600	53213520	8810	8790	8810	8780	240
585	20231228	100500	51103910	8810	8840	8840	8770	1169
586	20231228	100400	40808290	8830	8830	8830	8830	112
587	20231228	100300	39819330	8870	8870	8870	8870	4
588	20231228	100200	39783850	8870	8870	8870	8870	0
589	20231228	100100	39783850	8870	8870	8870	8870	126
590	20231228	100000	38666230	8870	8830	8870	8830	27
591	20231228	095900	38427680	8810	8800	8810	8800	164
592	20231228	095800	36983190	8800	8780	8800	8780	301
593	20231228	095700	34337370	8770	8770	8770	8770	0
594	20231228	095600	34337370	8770	8770	8770	8770	0
595	20231228	095500	34337370	8770	8770	8770	8770	0
596	20231228	095400	34337370	8770	8740	8770	8740	13
597	20231228	095300	34223390	8720	8720	8720	8720	191
598	20231228	095200	32557870	8700	8700	8700	8700	67
599	20231228	095100	31974970	8680	8680	8680	8680	192
600	20231228	095000	30308410	8680	8680	8680	8680	1
601	20231228	094900	30299730	8690	8670	8690	8670	258
602	20231228	094800	28058250	8670	8680	8680	8670	441
603	20231228	094700	24232380	8700	8700	8700	8700	0
604	20231228	094600	24232380	8700	8700	8700	8700	0
605	20231228	094500	24232380	8700	8700	8700	8700	0
606	20231228	094400	24232380	8700	8700	8700	8700	0
607	20231228	094300	24232380	8700	8700	8700	8700	0
608	20231228	094200	24232380	8700	8700	8700	8700	0
609	20231228	094100	24232380	8700	8700	8700	8700	0
610	20231228	094000	24232380	8700	8700	8700	8700	0
611	20231228	093900	24232380	8700	8700	8700	8700	0
612	20231228	093800	24232380	8700	8700	8700	8700	0
613	20231228	093700	24232380	8700	8630	8700	8620	44
614	20231228	093600	23849750	8700	8700	8700	8700	1
615	20231228	093500	23841050	8630	8650	8650	8610	70
616	20231228	093400	23237630	8660	8660	8660	8660	10
617	20231228	093300	23151030	8670	8680	8680	8670	20
618	20231228	093200	22977530	8690	8690	8690	8690	0
619	20231228	093100	22977530	8690	8690	8690	8690	0
620	20231228	093000	22977530	8690	8690	8690	8690	0
621	20231228	092900	22977530	8690	8690	8690	8690	0
622	20231228	092800	22977530	8690	8690	8690	8690	1
623	20231228	092700	22968840	8620	8620	8620	8620	0
624	20231228	092600	22968840	8620	8620	8620	8620	0
625	20231228	092500	22968840	8620	8620	8620	8620	0
626	20231228	092400	22968840	8620	8600	8620	8570	396
627	20231228	092300	19562900	8600	8650	8650	8600	196
628	20231228	092200	17870550	8660	8700	8700	8660	109
629	20231228	092100	16926370	8700	8700	8700	8700	124
630	20231228	092000	15847570	8710	8730	8730	8710	180
631	20231228	091900	14279650	8710	8710	8710	8710	0
632	20231228	091800	14279650	8710	8710	8710	8710	0
633	20231228	091700	14279650	8710	8710	8710	8710	251
634	20231228	091600	12093440	8690	8670	8690	8670	253
635	20231228	091500	9894890	8670	8690	8690	8660	110
636	20231228	091400	8941190	8700	8720	8790	8700	302
637	20231228	091300	6307130	8670	8670	8670	8670	1
638	20231228	091200	6298460	8790	8700	8790	8700	100
639	20231228	091100	5421660	8660	8660	8660	8660	16
640	20231228	091000	5283100	8720	8720	8720	8720	2
641	20231228	090900	5265660	8670	8670	8670	8670	48
642	20231228	090800	4849500	8700	8700	8700	8700	24
643	20231228	090700	4640700	8700	8720	8720	8700	62
644	20231228	090600	4100800	8720	8780	8780	8720	81
645	20231228	090500	3394360	8790	8700	8790	8700	9
646	20231228	090400	3315880	8690	8680	8690	8680	16
647	20231228	090300	3176890	8680	8680	8680	8680	0
648	20231228	090200	3176890	8680	8680	8680	8680	5
649	20231228	090100	3133490	8680	8680	8680	8680	30
650	20231228	090000	2873090	8680	8680	8690	8680	331