KissMeData/038390/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	192200	81208290	15600	15600	15600	15600	204
3	20231228	192100	81208290	15600	15600	15600	15600	0
4	20231228	192000	81208290	15600	15600	15600	15600	0
5	20231228	191900	81208290	15600	15600	15600	15600	0
6	20231228	191800	81208290	15600	15600	15600	15600	0
7	20231228	191700	81208290	15600	15600	15600	15600	0
8	20231228	191600	81208290	15600	15600	15600	15600	0
9	20231228	191500	81208290	15600	15600	15600	15600	0
10	20231228	191400	81208290	15600	15600	15600	15600	0
11	20231228	191300	81208290	15600	15600	15600	15600	0
12	20231228	191200	81208290	15600	15600	15600	15600	0
13	20231228	191100	81208290	15600	15600	15600	15600	0
14	20231228	191000	81208290	15600	15600	15600	15600	0
15	20231228	190900	81208290	15600	15600	15600	15600	0
16	20231228	190800	81208290	15600	15600	15600	15600	0
17	20231228	190700	81208290	15600	15600	15600	15600	0
18	20231228	190600	81208290	15600	15600	15600	15600	0
19	20231228	190500	81208290	15600	15600	15600	15600	0
20	20231228	190400	81208290	15600	15600	15600	15600	0
21	20231228	190300	81208290	15600	15600	15600	15600	0
22	20231228	190200	81208290	15600	15600	15600	15600	0
23	20231228	190100	81208290	15600	15600	15600	15600	0
24	20231228	190000	81208290	15600	15600	15600	15600	0
25	20231228	185900	81208290	15600	15600	15600	15600	0
26	20231228	185800	81208290	15600	15600	15600	15600	0
27	20231228	185700	81208290	15600	15600	15600	15600	0
28	20231228	185600	81208290	15600	15600	15600	15600	0
29	20231228	185500	81208290	15600	15600	15600	15600	0
30	20231228	185400	81208290	15600	15600	15600	15600	0
31	20231228	185300	81208290	15600	15600	15600	15600	0
32	20231228	185200	81208290	15600	15600	15600	15600	204
33	20231228	185100	81208290	15600	15600	15600	15600	0
34	20231228	185000	81208290	15600	15600	15600	15600	0
35	20231228	184900	81208290	15600	15600	15600	15600	0
36	20231228	184800	81208290	15600	15600	15600	15600	0
37	20231228	184700	81208290	15600	15600	15600	15600	0
38	20231228	184600	81208290	15600	15600	15600	15600	0
39	20231228	184500	81208290	15600	15600	15600	15600	0
40	20231228	184400	81208290	15600	15600	15600	15600	0
41	20231228	184300	81208290	15600	15600	15600	15600	0
42	20231228	184200	81208290	15600	15600	15600	15600	0
43	20231228	184100	81208290	15600	15600	15600	15600	0
44	20231228	184000	81208290	15600	15600	15600	15600	0
45	20231228	183900	81208290	15600	15600	15600	15600	0
46	20231228	183800	81208290	15600	15600	15600	15600	0
47	20231228	183700	81208290	15600	15600	15600	15600	0
48	20231228	183600	81208290	15600	15600	15600	15600	0
49	20231228	183500	81208290	15600	15600	15600	15600	0
50	20231228	183400	81208290	15600	15600	15600	15600	0
51	20231228	183300	81208290	15600	15600	15600	15600	0
52	20231228	183200	81208290	15600	15600	15600	15600	0
53	20231228	183100	81208290	15600	15600	15600	15600	0
54	20231228	183000	81208290	15600	15600	15600	15600	0
55	20231228	182900	81208290	15600	15600	15600	15600	0
56	20231228	182800	81208290	15600	15600	15600	15600	0
57	20231228	182700	81208290	15600	15600	15600	15600	0
58	20231228	182600	81208290	15600	15600	15600	15600	0
59	20231228	182500	81208290	15600	15600	15600	15600	0
60	20231228	182400	81208290	15600	15600	15600	15600	0
61	20231228	182300	81208290	15600	15600	15600	15600	0
62	20231228	182200	81208290	15600	15600	15600	15600	204
63	20231228	182100	81208290	15600	15600	15600	15600	0
64	20231228	182000	81208290	15600	15600	15600	15600	0
65	20231228	181900	81208290	15600	15600	15600	15600	0
66	20231228	181800	81208290	15600	15600	15600	15600	0
67	20231228	181700	81208290	15600	15600	15600	15600	0
68	20231228	181600	81208290	15600	15600	15600	15600	0
69	20231228	181500	81208290	15600	15600	15600	15600	0
70	20231228	181400	81208290	15600	15600	15600	15600	0
71	20231228	181300	81208290	15600	15600	15600	15600	0
72	20231228	181200	81208290	15600	15600	15600	15600	0
73	20231228	181100	81208290	15600	15600	15600	15600	0
74	20231228	181000	81208290	15600	15600	15600	15600	0
75	20231228	180900	81208290	15600	15600	15600	15600	0
76	20231228	180800	81208290	15600	15600	15600	15600	0
77	20231228	180700	81208290	15600	15600	15600	15600	0
78	20231228	180600	81208290	15600	15600	15600	15600	0
79	20231228	180500	81208290	15600	15600	15600	15600	0
80	20231228	180400	81208290	15600	15600	15600	15600	0
81	20231228	180300	81208290	15600	15600	15600	15600	0
82	20231228	180200	81208290	15600	15600	15600	15600	0
83	20231228	180100	81208290	15600	15600	15600	15600	0
84	20231228	180000	81208290	15600	15600	15600	15600	0
85	20231228	175900	81208290	15600	15600	15600	15600	0
86	20231228	175800	81208290	15600	15600	15600	15600	0
87	20231228	175700	81208290	15600	15600	15600	15600	0
88	20231228	175600	81208290	15600	15600	15600	15600	0
89	20231228	175500	81208290	15600	15600	15600	15600	0
90	20231228	175400	81208290	15600	15600	15600	15600	0
91	20231228	175300	81208290	15600	15600	15600	15600	0
92	20231228	175200	81208290	15600	15600	15600	15600	204
93	20231228	175100	81208290	15600	15600	15600	15600	0
94	20231228	175000	81208290	15600	15600	15600	15600	0
95	20231228	174900	81208290	15600	15600	15600	15600	0
96	20231228	174800	81208290	15600	15600	15600	15600	0
97	20231228	174700	81208290	15600	15600	15600	15600	0
98	20231228	174600	81208290	15600	15600	15600	15600	0
99	20231228	174500	81208290	15600	15600	15600	15600	0
100	20231228	174400	81208290	15600	15600	15600	15600	0
101	20231228	174300	81208290	15600	15600	15600	15600	0
102	20231228	174200	81208290	15600	15600	15600	15600	0
103	20231228	174100	81208290	15600	15600	15600	15600	0
104	20231228	174000	81208290	15600	15600	15600	15600	0
105	20231228	173900	81208290	15600	15600	15600	15600	0
106	20231228	173800	81208290	15600	15600	15600	15600	0
107	20231228	173700	81208290	15600	15600	15600	15600	0
108	20231228	173600	81208290	15600	15600	15600	15600	0
109	20231228	173500	81208290	15600	15600	15600	15600	0
110	20231228	173400	81208290	15600	15600	15600	15600	0
111	20231228	173300	81208290	15600	15600	15600	15600	0
112	20231228	173200	81208290	15600	15600	15600	15600	0
113	20231228	173100	81208290	15600	15600	15600	15600	0
114	20231228	173000	81208290	15600	15600	15600	15600	0
115	20231228	172900	81208290	15600	15600	15600	15600	0
116	20231228	172800	81208290	15600	15600	15600	15600	0
117	20231228	172700	81208290	15600	15600	15600	15600	0
118	20231228	172600	81208290	15600	15600	15600	15600	0
119	20231228	172500	81208290	15600	15600	15600	15600	0
120	20231228	172400	81208290	15600	15600	15600	15600	0
121	20231228	172300	81208290	15600	15600	15600	15600	0
122	20231228	172200	81208290	15600	15600	15600	15600	204
123	20231228	172100	81208290	15600	15600	15600	15600	0
124	20231228	172000	81208290	15600	15600	15600	15600	0
125	20231228	171900	81208290	15600	15600	15600	15600	0
126	20231228	171800	81208290	15600	15600	15600	15600	0
127	20231228	171700	81208290	15600	15600	15600	15600	0
128	20231228	171600	81208290	15600	15600	15600	15600	0
129	20231228	171500	81208290	15600	15600	15600	15600	0
130	20231228	171400	81208290	15600	15600	15600	15600	0
131	20231228	171300	81208290	15600	15600	15600	15600	0
132	20231228	171200	81208290	15600	15600	15600	15600	0
133	20231228	171100	81208290	15600	15600	15600	15600	0
134	20231228	171000	81208290	15600	15600	15600	15600	0
135	20231228	170900	81208290	15600	15600	15600	15600	0
136	20231228	170800	81208290	15600	15600	15600	15600	0
137	20231228	170700	81208290	15600	15600	15600	15600	0
138	20231228	170600	81208290	15600	15600	15600	15600	0
139	20231228	170500	81208290	15600	15600	15600	15600	0
140	20231228	170400	81208290	15600	15600	15600	15600	0
141	20231228	170300	81208290	15600	15600	15600	15600	0
142	20231228	170200	81208290	15600	15600	15600	15600	0
143	20231228	170100	81208290	15600	15600	15600	15600	0
144	20231228	170000	81208290	15600	15600	15600	15600	0
145	20231228	165900	81208290	15600	15600	15600	15600	0
146	20231228	165800	81208290	15600	15600	15600	15600	0
147	20231228	165700	81208290	15600	15600	15600	15600	0
148	20231228	165600	81208290	15600	15600	15600	15600	0
149	20231228	165500	81208290	15600	15600	15600	15600	0
150	20231228	165400	81208290	15600	15600	15600	15600	0
151	20231228	165300	81208290	15600	15600	15600	15600	0
152	20231228	165200	81208290	15600	15600	15600	15600	204
153	20231228	165100	81208290	15600	15600	15600	15600	0
154	20231228	165000	81208290	15600	15600	15600	15600	0
155	20231228	164900	81208290	15600	15600	15600	15600	0
156	20231228	164800	81208290	15600	15600	15600	15600	0
157	20231228	164700	81208290	15600	15600	15600	15600	0
158	20231228	164600	81208290	15600	15600	15600	15600	0
159	20231228	164500	81208290	15600	15600	15600	15600	0
160	20231228	164400	81208290	15600	15600	15600	15600	0
161	20231228	164300	81208290	15600	15600	15600	15600	0
162	20231228	164200	81208290	15600	15600	15600	15600	0
163	20231228	164100	81208290	15600	15600	15600	15600	0
164	20231228	164000	81208290	15600	15600	15600	15600	0
165	20231228	163900	81208290	15600	15600	15600	15600	0
166	20231228	163800	81208290	15600	15600	15600	15600	0
167	20231228	163700	81208290	15600	15600	15600	15600	0
168	20231228	163600	81208290	15600	15600	15600	15600	0
169	20231228	163500	81208290	15600	15600	15600	15600	0
170	20231228	163400	81208290	15600	15600	15600	15600	0
171	20231228	163300	81208290	15600	15600	15600	15600	0
172	20231228	163200	81208290	15600	15600	15600	15600	0
173	20231228	163100	81208290	15600	15600	15600	15600	0
174	20231228	163000	81208290	15600	15600	15600	15600	0
175	20231228	162900	81208290	15600	15600	15600	15600	0
176	20231228	162800	81208290	15600	15600	15600	15600	0
177	20231228	162700	81208290	15600	15600	15600	15600	0
178	20231228	162600	81208290	15600	15600	15600	15600	0
179	20231228	162500	81208290	15600	15600	15600	15600	0
180	20231228	162400	81208290	15600	15600	15600	15600	0
181	20231228	162300	81208290	15600	15600	15600	15600	0
182	20231228	162200	81208290	15600	15600	15600	15600	204
183	20231228	162100	81208290	15600	15600	15600	15600	0
184	20231228	162000	81208290	15600	15600	15600	15600	0
185	20231228	161900	81208290	15600	15600	15600	15600	0
186	20231228	161800	81208290	15600	15600	15600	15600	0
187	20231228	161700	81208290	15600	15600	15600	15600	0
188	20231228	161600	81208290	15600	15600	15600	15600	0
189	20231228	161500	81208290	15600	15600	15600	15600	0
190	20231228	161400	81208290	15600	15600	15600	15600	0
191	20231228	161300	81208290	15600	15600	15600	15600	0
192	20231228	161200	81208290	15600	15600	15600	15600	0
193	20231228	161100	81208290	15600	15600	15600	15600	0
194	20231228	161000	81208290	15600	15600	15600	15600	0
195	20231228	160900	81208290	15600	15600	15600	15600	0
196	20231228	160800	81208290	15600	15600	15600	15600	0
197	20231228	160700	81208290	15600	15600	15600	15600	0
198	20231228	160600	81208290	15600	15600	15600	15600	0
199	20231228	160500	81208290	15600	15600	15600	15600	0
200	20231228	160400	81208290	15600	15600	15600	15600	0
201	20231228	160300	81208290	15600	15600	15600	15600	0
202	20231228	160200	81208290	15600	15600	15600	15600	0
203	20231228	160100	81208290	15600	15600	15600	15600	0
204	20231228	160000	81208290	15600	15600	15600	15600	0
205	20231228	155900	81208290	15600	15600	15600	15600	0
206	20231228	155800	81208290	15600	15600	15600	15600	0
207	20231228	155700	81208290	15600	15600	15600	15600	0
208	20231228	155600	81208290	15600	15600	15600	15600	0
209	20231228	155500	81208290	15600	15600	15600	15600	0
210	20231228	155400	81208290	15600	15600	15600	15600	0
211	20231228	155300	81208290	15600	15600	15600	15600	0
212	20231228	155200	81208290	15600	15600	15600	15600	204
213	20231228	155100	81208290	15600	15600	15600	15600	0
214	20231228	155000	81208290	15600	15600	15600	15600	0
215	20231228	154900	81208290	15600	15600	15600	15600	0
216	20231228	154800	81208290	15600	15600	15600	15600	0
217	20231228	154700	81208290	15600	15600	15600	15600	0
218	20231228	154600	81208290	15600	15600	15600	15600	0
219	20231228	154500	81208290	15600	15600	15600	15600	0
220	20231228	154400	81208290	15600	15600	15600	15600	0
221	20231228	154300	81208290	15600	15600	15600	15600	0
222	20231228	154200	81208290	15600	15600	15600	15600	0
223	20231228	154100	81208290	15600	15600	15600	15600	0
224	20231228	154000	81208290	15600	15600	15600	15600	0
225	20231228	153900	81208290	15600	15600	15600	15600	0
226	20231228	153800	81208290	15600	15600	15600	15600	0
227	20231228	153700	81208290	15600	15600	15600	15600	0
228	20231228	153600	81208290	15600	15600	15600	15600	0
229	20231228	153500	81208290	15600	15600	15600	15600	0
230	20231228	153400	81208290	15600	15600	15600	15600	0
231	20231228	153300	81208290	15600	15600	15600	15600	0
232	20231228	153200	81208290	15600	15600	15600	15600	0
233	20231228	153100	81208290	15600	15600	15600	15600	0
234	20231228	153000	81208290	15600	15600	15600	15600	204
235	20231228	152900	78025890	15590	15590	15590	15590	0
236	20231228	152800	78025890	15590	15590	15590	15590	0
237	20231228	152700	78025890	15590	15590	15590	15590	0
238	20231228	152600	78025890	15590	15590	15590	15590	0
239	20231228	152500	78025890	15590	15590	15590	15590	0
240	20231228	152400	78025890	15590	15590	15590	15590	0
241	20231228	152300	78025890	15590	15590	15590	15590	0
242	20231228	152200	78025890	15590	15590	15590	15590	0
243	20231228	152100	78025890	15590	15590	15590	15590	0
244	20231228	152000	78025890	15590	15590	15590	15590	0
245	20231228	151900	78025890	15590	15550	15590	15540	32
246	20231228	151800	77528460	15600	15600	15600	15600	0
247	20231228	151700	77528460	15600	15600	15600	15600	0
248	20231228	151600	77528460	15600	15600	15600	15600	0
249	20231228	151500	77528460	15600	15600	15600	15600	5
250	20231228	151400	77450460	15600	15600	15600	15600	0
251	20231228	151300	77450460	15600	15600	15600	15600	12
252	20231228	151200	77263260	15510	15510	15510	15510	0
253	20231228	151100	77263260	15510	15510	15510	15510	1
254	20231228	151000	77247750	15610	15610	15610	15610	0
255	20231228	150900	77247750	15610	15610	15610	15610	0
256	20231228	150800	77247750	15610	15610	15610	15610	0
257	20231228	150700	77247750	15610	15540	15610	15540	100
258	20231228	150600	75693250	15540	15530	15540	15530	61
259	20231228	150500	74745890	15500	15500	15500	15500	0
260	20231228	150400	74745890	15500	15500	15500	15500	0
261	20231228	150300	74745890	15500	15490	15500	15490	52
262	20231228	150200	73940390	15460	15460	15460	15460	0
263	20231228	150100	73940390	15460	15490	15490	15460	170
264	20231228	150000	71309360	15490	15480	15490	15480	202
265	20231228	145900	68181000	15470	15440	15470	15440	103
266	20231228	145800	66588490	15470	15470	15470	15470	0
267	20231228	145700	66588490	15470	15470	15470	15470	0
268	20231228	145600	66588490	15470	15470	15470	15470	0
269	20231228	145500	66588490	15470	15470	15470	15470	0
270	20231228	145400	66588490	15470	15470	15470	15470	0
271	20231228	145300	66588490	15470	15470	15470	15470	0
272	20231228	145200	66588490	15470	15440	15470	15440	51
273	20231228	145100	65801020	15470	15470	15470	15470	3
274	20231228	145000	65754610	15470	15470	15470	15470	0
275	20231228	144900	65754610	15470	15470	15470	15470	2
276	20231228	144800	65723670	15460	15460	15460	15460	0
277	20231228	144700	65723670	15460	15460	15460	15460	0
278	20231228	144600	65723670	15460	15460	15460	15460	4
279	20231228	144500	65661830	15470	15470	15470	15470	0
280	20231228	144400	65661830	15470	15470	15470	15470	0
281	20231228	144300	65661830	15470	15470	15470	15470	0
282	20231228	144200	65661830	15470	15470	15470	15470	0
283	20231228	144100	65661830	15470	15470	15470	15470	1
284	20231228	144000	65646360	15430	15430	15430	15430	0
285	20231228	143900	65646360	15430	15430	15430	15430	0
286	20231228	143800	65646360	15430	15430	15430	15430	0
287	20231228	143700	65646360	15430	15430	15430	15430	20
288	20231228	143600	65337760	15430	15430	15430	15430	0
289	20231228	143500	65337760	15430	15430	15430	15430	0
290	20231228	143400	65337760	15430	15430	15430	15430	0
291	20231228	143300	65337760	15430	15430	15430	15430	0
292	20231228	143200	65337760	15430	15430	15430	15430	0
293	20231228	143100	65337760	15430	15430	15430	15430	0
294	20231228	143000	65337760	15430	15440	15440	15430	95
295	20231228	142900	63871710	15470	15470	15470	15470	0
296	20231228	142800	63871710	15470	15470	15470	15470	0
297	20231228	142700	63871710	15470	15470	15470	15470	0
298	20231228	142600	63871710	15470	15470	15470	15470	0
299	20231228	142500	63871710	15470	15470	15470	15470	0
300	20231228	142400	63871710	15470	15470	15470	15470	0
301	20231228	142300	63871710	15470	15470	15470	15470	0
302	20231228	142200	63871710	15470	15470	15470	15470	0
303	20231228	142100	63871710	15470	15470	15470	15470	0
304	20231228	142000	63871710	15470	15470	15470	15470	0
305	20231228	141900	63871710	15470	15470	15470	15470	0
306	20231228	141800	63871710	15470	15470	15470	15470	10
307	20231228	141700	63717010	15450	15450	15450	15450	10
308	20231228	141600	63562510	15430	15430	15430	15430	0
309	20231228	141500	63562510	15430	15430	15430	15430	0
310	20231228	141400	63562510	15430	15430	15430	15430	0
311	20231228	141300	63562510	15430	15440	15440	15430	77
312	20231228	141200	62374340	15470	15470	15470	15470	0
313	20231228	141100	62374340	15470	15470	15470	15470	32
314	20231228	141000	61879300	15480	15480	15480	15480	0
315	20231228	140900	61879300	15480	15480	15480	15480	0
316	20231228	140800	61879300	15480	15480	15480	15480	0
317	20231228	140700	61879300	15480	15480	15480	15480	0
318	20231228	140600	61879300	15480	15480	15480	15480	2
319	20231228	140500	61848340	15460	15460	15460	15460	60
320	20231228	140400	60920740	15480	15480	15480	15480	5
321	20231228	140300	60843340	15480	15480	15480	15460	65
322	20231228	140200	59838140	15480	15480	15480	15480	0
323	20231228	140100	59838140	15480	15480	15480	15480	0
324	20231228	140000	59838140	15480	15480	15480	15480	0
325	20231228	135900	59838140	15480	15480	15480	15480	0
326	20231228	135800	59838140	15480	15480	15480	15480	0
327	20231228	135700	59838140	15480	15480	15480	15480	1
328	20231228	135600	59822660	15480	15480	15480	15480	2
329	20231228	135500	59791700	15480	15480	15480	15480	0
330	20231228	135400	59791700	15480	15480	15480	15480	0
331	20231228	135300	59791700	15480	15480	15480	15480	0
332	20231228	135200	59791700	15480	15480	15480	15480	0
333	20231228	135100	59791700	15480	15480	15480	15480	0
334	20231228	135000	59791700	15480	15480	15480	15480	0
335	20231228	134900	59791700	15480	15480	15480	15480	0
336	20231228	134800	59791700	15480	15480	15480	15480	0
337	20231228	134700	59791700	15480	15480	15480	15480	22
338	20231228	134600	59451140	15480	15480	15480	15480	0
339	20231228	134500	59451140	15480	15480	15480	15480	0
340	20231228	134400	59451140	15480	15480	15480	15480	3
341	20231228	134300	59404700	15480	15480	15480	15480	1
342	20231228	134200	59389220	15420	15430	15430	15420	33
343	20231228	134100	58880330	15430	15430	15430	15430	7
344	20231228	134000	58772320	15430	15430	15430	15430	0
345	20231228	133900	58772320	15430	15430	15430	15430	66
346	20231228	133800	57753940	15470	15470	15470	15470	0
347	20231228	133700	57753940	15470	15470	15470	15470	0
348	20231228	133600	57753940	15470	15470	15470	15470	0
349	20231228	133500	57753940	15470	15470	15470	15470	2
350	20231228	133400	57723000	15460	15460	15460	15460	0
351	20231228	133300	57723000	15460	15460	15460	15460	0
352	20231228	133200	57723000	15460	15450	15460	15450	8
353	20231228	133100	57599360	15440	15440	15440	15440	0
354	20231228	133000	57599360	15440	15440	15440	15440	0
355	20231228	132900	57599360	15440	15450	15450	15440	20
356	20231228	132800	57290460	15460	15460	15460	15460	0
357	20231228	132700	57290460	15460	15460	15460	15460	0
358	20231228	132600	57290460	15460	15460	15460	15460	0
359	20231228	132500	57290460	15460	15460	15460	15460	0
360	20231228	132400	57290460	15460	15460	15460	15460	1
361	20231228	132300	57275000	15440	15450	15450	15440	3
362	20231228	132200	57228670	15450	15450	15450	15450	1
363	20231228	132100	57213220	15460	15460	15460	15460	0
364	20231228	132000	57213220	15460	15460	15460	15460	0
365	20231228	131900	57213220	15460	15460	15460	15460	0
366	20231228	131800	57213220	15460	15460	15460	15460	0
367	20231228	131700	57213220	15460	15460	15460	15460	0
368	20231228	131600	57213220	15460	15460	15460	15460	0
369	20231228	131500	57213220	15460	15460	15460	15460	0
370	20231228	131400	57213220	15460	15460	15460	15460	0
371	20231228	131300	57213220	15460	15460	15460	15460	0
372	20231228	131200	57213220	15460	15460	15460	15460	0
373	20231228	131100	57213220	15460	15460	15460	15460	0
374	20231228	131000	57213220	15460	15460	15460	15460	0
375	20231228	130900	57213220	15460	15460	15460	15460	0
376	20231228	130800	57213220	15460	15460	15460	15460	0
377	20231228	130700	57213220	15460	15460	15460	15460	0
378	20231228	130600	57213220	15460	15460	15460	15460	0
379	20231228	130500	57213220	15460	15460	15460	15460	50
380	20231228	130400	56440220	15460	15460	15460	15460	0
381	20231228	130300	56440220	15460	15460	15460	15460	0
382	20231228	130200	56440220	15460	15460	15460	15460	0
383	20231228	130100	56440220	15460	15460	15460	15460	0
384	20231228	130000	56440220	15460	15460	15460	15460	1
385	20231228	125900	56424760	15460	15460	15460	15460	0
386	20231228	125800	56424760	15460	15460	15460	15460	0
387	20231228	125700	56424760	15460	15460	15460	15460	0
388	20231228	125600	56424760	15460	15460	15460	15460	0
389	20231228	125500	56424760	15460	15460	15460	15460	0
390	20231228	125400	56424760	15460	15460	15460	15460	0
391	20231228	125300	56424760	15460	15460	15460	15460	0
392	20231228	125200	56424760	15460	15460	15460	15460	0
393	20231228	125100	56424760	15460	15460	15460	15460	45
394	20231228	125000	55729060	15460	15460	15460	15460	0
395	20231228	124900	55729060	15460	15460	15460	15460	3
396	20231228	124800	55682680	15460	15460	15460	15460	0
397	20231228	124700	55682680	15460	15460	15460	15460	0
398	20231228	124600	55682680	15460	15460	15460	15460	0
399	20231228	124500	55682680	15460	15460	15460	15460	0
400	20231228	124400	55682680	15460	15460	15460	15460	0
401	20231228	124300	55682680	15460	15460	15460	15460	0
402	20231228	124200	55682680	15460	15460	15460	15460	1
403	20231228	124100	55667220	15450	15450	15450	15450	0
404	20231228	124000	55667220	15450	15450	15450	15450	0
405	20231228	123900	55667220	15450	15450	15450	15450	0
406	20231228	123800	55667220	15450	15450	15450	15450	0
407	20231228	123700	55667220	15450	15450	15450	15450	0
408	20231228	123600	55667220	15450	15450	15450	15450	0
409	20231228	123500	55667220	15450	15450	15450	15450	50
410	20231228	123400	54894720	15450	15450	15450	15450	0
411	20231228	123300	54894720	15450	15450	15450	15450	0
412	20231228	123200	54894720	15450	15450	15450	15450	0
413	20231228	123100	54894720	15450	15450	15450	15450	0
414	20231228	123000	54894720	15450	15450	15450	15450	0
415	20231228	122900	54894720	15450	15450	15450	15450	0
416	20231228	122800	54894720	15450	15450	15450	15450	0
417	20231228	122700	54894720	15450	15450	15450	15450	0
418	20231228	122600	54894720	15450	15450	15450	15450	0
419	20231228	122500	54894720	15450	15450	15450	15450	0
420	20231228	122400	54894720	15450	15450	15450	15450	1
421	20231228	122300	54879270	15440	15440	15440	15440	0
422	20231228	122200	54879270	15440	15440	15440	15440	0
423	20231228	122100	54879270	15440	15440	15440	15440	0
424	20231228	122000	54879270	15440	15440	15440	15440	0
425	20231228	121900	54879270	15440	15440	15440	15440	0
426	20231228	121800	54879270	15440	15440	15440	15440	15
427	20231228	121700	54647670	15450	15450	15450	15450	0
428	20231228	121600	54647670	15450	15450	15450	15450	0
429	20231228	121500	54647670	15450	15450	15450	15450	0
430	20231228	121400	54647670	15450	15450	15450	15450	0
431	20231228	121300	54647670	15450	15450	15450	15450	0
432	20231228	121200	54647670	15450	15440	15450	15440	100
433	20231228	121100	53102880	15400	15400	15400	15400	0
434	20231228	121000	53102880	15400	15400	15400	15400	0
435	20231228	120900	53102880	15400	15400	15400	15400	0
436	20231228	120800	53102880	15400	15400	15400	15400	0
437	20231228	120700	53102880	15400	15400	15400	15400	0
438	20231228	120600	53102880	15400	15400	15400	15400	0
439	20231228	120500	53102880	15400	15400	15400	15400	0
440	20231228	120400	53102880	15400	15410	15410	15400	200
441	20231228	120300	50022530	15410	15420	15420	15410	150
442	20231228	120200	47710600	15420	15420	15420	15420	0
443	20231228	120100	47710600	15420	15420	15420	15420	0
444	20231228	120000	47710600	15420	15420	15420	15420	1
445	20231228	115900	47695180	15420	15420	15420	15420	0
446	20231228	115800	47695180	15420	15420	15420	15420	0
447	20231228	115700	47695180	15420	15420	15420	15420	0
448	20231228	115600	47695180	15420	15420	15420	15420	0
449	20231228	115500	47695180	15420	15420	15420	15420	0
450	20231228	115400	47695180	15420	15420	15420	15420	0
451	20231228	115300	47695180	15420	15430	15430	15420	223
452	20231228	115200	44255750	15440	15450	15450	15440	220
453	20231228	115100	40858310	15450	15460	15460	15450	59
454	20231228	115000	39946180	15470	15470	15470	15470	0
455	20231228	114900	39946180	15470	15470	15470	15470	0
456	20231228	114800	39946180	15470	15470	15470	15470	0
457	20231228	114700	39946180	15470	15470	15470	15470	0
458	20231228	114600	39946180	15470	15470	15470	15470	0
459	20231228	114500	39946180	15470	15470	15470	15470	0
460	20231228	114400	39946180	15470	15470	15470	15470	0
461	20231228	114300	39946180	15470	15470	15470	15470	7
462	20231228	114200	39837890	15470	15480	15480	15470	107
463	20231228	114100	38182530	15470	15470	15470	15470	0
464	20231228	114000	38182530	15470	15470	15470	15470	0
465	20231228	113900	38182530	15470	15470	15470	15470	0
466	20231228	113800	38182530	15470	15470	15470	15470	0
467	20231228	113700	38182530	15470	15470	15470	15470	0
468	20231228	113600	38182530	15470	15470	15470	15470	0
469	20231228	113500	38182530	15470	15470	15470	15470	4
470	20231228	113400	38120650	15470	15470	15470	15470	0
471	20231228	113300	38120650	15470	15470	15470	15470	0
472	20231228	113200	38120650	15470	15470	15470	15470	0
473	20231228	113100	38120650	15470	15470	15470	15470	0
474	20231228	113000	38120650	15470	15470	15470	15470	0
475	20231228	112900	38120650	15470	15470	15470	15470	2
476	20231228	112800	38089710	15490	15490	15490	15490	0
477	20231228	112700	38089710	15490	15490	15490	15490	0
478	20231228	112600	38089710	15490	15490	15490	15490	0
479	20231228	112500	38089710	15490	15490	15490	15490	1
480	20231228	112400	38074220	15460	15460	15460	15460	0
481	20231228	112300	38074220	15460	15460	15460	15460	0
482	20231228	112200	38074220	15460	15470	15480	15460	253
483	20231228	112100	34162690	15470	15470	15470	15470	0
484	20231228	112000	34162690	15470	15470	15470	15470	0
485	20231228	111900	34162690	15470	15470	15470	15470	0
486	20231228	111800	34162690	15470	15470	15470	15470	0
487	20231228	111700	34162690	15470	15470	15470	15470	0
488	20231228	111600	34162690	15470	15470	15470	15470	0
489	20231228	111500	34162690	15470	15470	15470	15470	0
490	20231228	111400	34162690	15470	15470	15470	15470	0
491	20231228	111300	34162690	15470	15470	15470	15470	0
492	20231228	111200	34162690	15470	15470	15470	15470	15
493	20231228	111100	33930640	15460	15460	15460	15460	2
494	20231228	111000	33899720	15470	15470	15470	15470	20
495	20231228	110900	33590320	15480	15480	15480	15480	0
496	20231228	110800	33590320	15480	15480	15480	15480	1
497	20231228	110700	33574840	15470	15470	15470	15470	0
498	20231228	110600	33574840	15470	15470	15470	15470	0
499	20231228	110500	33574840	15470	15470	15470	15470	2
500	20231228	110400	33543900	15480	15480	15480	15480	0
501	20231228	110300	33543900	15480	15480	15480	15480	0
502	20231228	110200	33543900	15480	15480	15480	15480	0
503	20231228	110100	33543900	15480	15480	15480	15480	0
504	20231228	110000	33543900	15480	15480	15480	15480	0
505	20231228	105900	33543900	15480	15480	15480	15480	0
506	20231228	105800	33543900	15480	15480	15480	15480	0
507	20231228	105700	33543900	15480	15480	15480	15480	0
508	20231228	105600	33543900	15480	15480	15480	15480	0
509	20231228	105500	33543900	15480	15480	15480	15480	0
510	20231228	105400	33543900	15480	15480	15480	15480	0
511	20231228	105300	33543900	15480	15480	15480	15480	0
512	20231228	105200	33543900	15480	15480	15480	15480	0
513	20231228	105100	33543900	15480	15480	15480	15480	0
514	20231228	105000	33543900	15480	15480	15480	15480	10
515	20231228	104900	33389100	15480	15480	15480	15480	0
516	20231228	104800	33389100	15480	15480	15480	15480	0
517	20231228	104700	33389100	15480	15480	15480	15480	0
518	20231228	104600	33389100	15480	15480	15480	15480	10
519	20231228	104500	33234300	15480	15480	15480	15480	50
520	20231228	104400	32460300	15480	15480	15480	15480	5
521	20231228	104300	32382900	15480	15480	15480	15480	0
522	20231228	104200	32382900	15480	15480	15480	15480	0
523	20231228	104100	32382900	15480	15480	15480	15480	0
524	20231228	104000	32382900	15480	15480	15480	15480	1
525	20231228	103900	32367420	15440	15440	15440	15440	0
526	20231228	103800	32367420	15440	15440	15440	15440	0
527	20231228	103700	32367420	15440	15440	15440	15440	20
528	20231228	103600	32058620	15430	15430	15430	15430	0
529	20231228	103500	32058620	15430	15430	15430	15430	0
530	20231228	103400	32058620	15430	15430	15430	15430	0
531	20231228	103300	32058620	15430	15430	15430	15430	0
532	20231228	103200	32058620	15430	15430	15430	15430	0
533	20231228	103100	32058620	15430	15430	15430	15430	0
534	20231228	103000	32058620	15430	15430	15430	15430	1
535	20231228	102900	32043190	15410	15410	15410	15410	0
536	20231228	102800	32043190	15410	15410	15410	15410	0
537	20231228	102700	32043190	15410	15410	15410	15410	0
538	20231228	102600	32043190	15410	15410	15410	15410	0
539	20231228	102500	32043190	15410	15410	15410	15410	0
540	20231228	102400	32043190	15410	15410	15410	15410	0
541	20231228	102300	32043190	15410	15410	15410	15410	0
542	20231228	102200	32043190	15410	15410	15410	15410	0
543	20231228	102100	32043190	15410	15410	15410	15410	0
544	20231228	102000	32043190	15410	15410	15410	15410	20
545	20231228	101900	31734990	15410	15410	15410	15410	10
546	20231228	101800	31580890	15410	15410	15410	15410	0
547	20231228	101700	31580890	15410	15410	15410	15410	0
548	20231228	101600	31580890	15410	15410	15410	15410	0
549	20231228	101500	31580890	15410	15410	15410	15410	0
550	20231228	101400	31580890	15410	15410	15410	15410	0
551	20231228	101300	31580890	15410	15420	15420	15410	11
552	20231228	101200	31411360	15400	15400	15400	15400	0
553	20231228	101100	31411360	15400	15400	15400	15400	0
554	20231228	101000	31411360	15400	15400	15400	15400	0
555	20231228	100900	31411360	15400	15400	15400	15400	0
556	20231228	100800	31411360	15400	15400	15400	15400	0
557	20231228	100700	31411360	15400	15400	15400	15400	0
558	20231228	100600	31411360	15400	15400	15400	15400	0
559	20231228	100500	31411360	15400	15400	15400	15400	0
560	20231228	100400	31411360	15400	15400	15400	15400	0
561	20231228	100300	31411360	15400	15400	15400	15400	0
562	20231228	100200	31411360	15400	15400	15400	15400	1
563	20231228	100100	31395960	15400	15400	15400	15400	0
564	20231228	100000	31395960	15400	15400	15400	15400	0
565	20231228	095900	31395960	15400	15470	15480	15400	84
566	20231228	095800	30097010	15480	15480	15480	15480	0
567	20231228	095700	30097010	15480	15480	15480	15480	1
568	20231228	095600	30081530	15380	15380	15380	15380	0
569	20231228	095500	30081530	15380	15380	15380	15380	0
570	20231228	095400	30081530	15380	15380	15380	15380	0
571	20231228	095300	30081530	15380	15380	15380	15380	0
572	20231228	095200	30081530	15380	15380	15380	15380	0
573	20231228	095100	30081530	15380	15380	15380	15380	0
574	20231228	095000	30081530	15380	15380	15380	15380	0
575	20231228	094900	30081530	15380	15380	15380	15380	0
576	20231228	094800	30081530	15380	15380	15380	15380	1
577	20231228	094700	30066150	15380	15380	15380	15380	0
578	20231228	094600	30066150	15380	15380	15380	15380	62
579	20231228	094500	29112590	15400	15430	15430	15400	266
580	20231228	094400	25013870	15440	15440	15440	15440	11
581	20231228	094300	24844030	15450	15450	15460	15450	188
582	20231228	094200	21938430	15460	15480	15480	15460	38
583	20231228	094100	21350850	15480	15480	15480	15480	96
584	20231228	094000	19864770	15480	15480	15480	15480	13
585	20231228	093900	19663530	15480	15480	15480	15480	0
586	20231228	093800	19663530	15480	15460	15480	15460	2
587	20231228	093700	19632590	15460	15460	15460	15460	18
588	20231228	093600	19354310	15460	15460	15460	15460	1
589	20231228	093500	19338850	15450	15450	15450	15450	50
590	20231228	093400	18566350	15450	15450	15450	15450	375
591	20231228	093300	12772600	15450	15450	15450	15450	61
592	20231228	093200	11830150	15460	15460	15460	15460	0
593	20231228	093100	11830150	15460	15460	15460	15460	38
594	20231228	093000	11242670	15470	15470	15470	15470	0
595	20231228	092900	11242670	15470	15470	15470	15470	1
596	20231228	092800	11227200	15480	15480	15480	15480	0
597	20231228	092700	11227200	15480	15480	15480	15480	0
598	20231228	092600	11227200	15480	15480	15480	15480	0
599	20231228	092500	11227200	15480	15480	15480	15480	34
600	20231228	092400	10700880	15490	15500	15500	15490	95
601	20231228	092300	9229080	15500	15500	15500	15500	0
602	20231228	092200	9229080	15500	15500	15500	15500	63
603	20231228	092100	8252580	15500	15500	15500	15500	0
604	20231228	092000	8252580	15500	15510	15510	15500	49
605	20231228	091900	7492920	15510	15510	15510	15510	0
606	20231228	091800	7492920	15510	15510	15510	15510	1
607	20231228	091700	7477410	15500	15500	15500	15500	0
608	20231228	091600	7477410	15500	15500	15500	15500	0
609	20231228	091500	7477410	15500	15500	15500	15500	0
610	20231228	091400	7477410	15500	15500	15500	15500	0
611	20231228	091300	7477410	15500	15500	15500	15500	0
612	20231228	091200	7477410	15500	15500	15500	15500	0
613	20231228	091100	7477410	15500	15500	15500	15500	0
614	20231228	091000	7477410	15500	15510	15510	15500	17
615	20231228	090900	7213750	15510	15510	15510	15510	48
616	20231228	090800	6469270	15520	15520	15520	15520	0
617	20231228	090700	6469270	15520	15520	15520	15520	0
618	20231228	090600	6469270	15520	15520	15520	15520	0
619	20231228	090500	6469270	15520	15520	15520	15520	11
620	20231228	090400	6298550	15520	15520	15520	15520	0
621	20231228	090300	6298550	15520	15520	15520	15520	0
622	20231228	090200	6298550	15520	15520	15520	15520	0
623	20231228	090100	6298550	15520	15520	15520	15520	5
624	20231228	090000	6220950	15500	15540	15540	15500	401