KissMeData/065710/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	194400	241869810	19030	19030	19030	19030	54
3	20231228	194300	241869810	19030	19030	19030	19030	0
4	20231228	194200	241869810	19030	19030	19030	19030	0
5	20231228	194100	241869810	19030	19030	19030	19030	0
6	20231228	194000	241869810	19030	19030	19030	19030	0
7	20231228	193900	241869810	19030	19030	19030	19030	0
8	20231228	193800	241869810	19030	19030	19030	19030	0
9	20231228	193700	241869810	19030	19030	19030	19030	0
10	20231228	193600	241869810	19030	19030	19030	19030	0
11	20231228	193500	241869810	19030	19030	19030	19030	0
12	20231228	193400	241869810	19030	19030	19030	19030	0
13	20231228	193300	241869810	19030	19030	19030	19030	0
14	20231228	193200	241869810	19030	19030	19030	19030	0
15	20231228	193100	241869810	19030	19030	19030	19030	0
16	20231228	193000	241869810	19030	19030	19030	19030	0
17	20231228	192900	241869810	19030	19030	19030	19030	0
18	20231228	192800	241869810	19030	19030	19030	19030	0
19	20231228	192700	241869810	19030	19030	19030	19030	0
20	20231228	192600	241869810	19030	19030	19030	19030	0
21	20231228	192500	241869810	19030	19030	19030	19030	0
22	20231228	192400	241869810	19030	19030	19030	19030	0
23	20231228	192300	241869810	19030	19030	19030	19030	0
24	20231228	192200	241869810	19030	19030	19030	19030	0
25	20231228	192100	241869810	19030	19030	19030	19030	0
26	20231228	192000	241869810	19030	19030	19030	19030	0
27	20231228	191900	241869810	19030	19030	19030	19030	0
28	20231228	191800	241869810	19030	19030	19030	19030	0
29	20231228	191700	241869810	19030	19030	19030	19030	0
30	20231228	191600	241869810	19030	19030	19030	19030	0
31	20231228	191500	241869810	19030	19030	19030	19030	0
32	20231228	191400	241869810	19030	19030	19030	19030	54
33	20231228	191300	241869810	19030	19030	19030	19030	0
34	20231228	191200	241869810	19030	19030	19030	19030	0
35	20231228	191100	241869810	19030	19030	19030	19030	0
36	20231228	191000	241869810	19030	19030	19030	19030	0
37	20231228	190900	241869810	19030	19030	19030	19030	0
38	20231228	190800	241869810	19030	19030	19030	19030	0
39	20231228	190700	241869810	19030	19030	19030	19030	0
40	20231228	190600	241869810	19030	19030	19030	19030	0
41	20231228	190500	241869810	19030	19030	19030	19030	0
42	20231228	190400	241869810	19030	19030	19030	19030	0
43	20231228	190300	241869810	19030	19030	19030	19030	0
44	20231228	190200	241869810	19030	19030	19030	19030	0
45	20231228	190100	241869810	19030	19030	19030	19030	0
46	20231228	190000	241869810	19030	19030	19030	19030	0
47	20231228	185900	241869810	19030	19030	19030	19030	0
48	20231228	185800	241869810	19030	19030	19030	19030	0
49	20231228	185700	241869810	19030	19030	19030	19030	0
50	20231228	185600	241869810	19030	19030	19030	19030	0
51	20231228	185500	241869810	19030	19030	19030	19030	0
52	20231228	185400	241869810	19030	19030	19030	19030	0
53	20231228	185300	241869810	19030	19030	19030	19030	0
54	20231228	185200	241869810	19030	19030	19030	19030	0
55	20231228	185100	241869810	19030	19030	19030	19030	0
56	20231228	185000	241869810	19030	19030	19030	19030	0
57	20231228	184900	241869810	19030	19030	19030	19030	0
58	20231228	184800	241869810	19030	19030	19030	19030	0
59	20231228	184700	241869810	19030	19030	19030	19030	0
60	20231228	184600	241869810	19030	19030	19030	19030	0
61	20231228	184500	241869810	19030	19030	19030	19030	0
62	20231228	184400	241869810	19030	19030	19030	19030	54
63	20231228	184300	241869810	19030	19030	19030	19030	0
64	20231228	184200	241869810	19030	19030	19030	19030	0
65	20231228	184100	241869810	19030	19030	19030	19030	0
66	20231228	184000	241869810	19030	19030	19030	19030	0
67	20231228	183900	241869810	19030	19030	19030	19030	0
68	20231228	183800	241869810	19030	19030	19030	19030	0
69	20231228	183700	241869810	19030	19030	19030	19030	0
70	20231228	183600	241869810	19030	19030	19030	19030	0
71	20231228	183500	241869810	19030	19030	19030	19030	0
72	20231228	183400	241869810	19030	19030	19030	19030	0
73	20231228	183300	241869810	19030	19030	19030	19030	0
74	20231228	183200	241869810	19030	19030	19030	19030	0
75	20231228	183100	241869810	19030	19030	19030	19030	0
76	20231228	183000	241869810	19030	19030	19030	19030	0
77	20231228	182900	241869810	19030	19030	19030	19030	0
78	20231228	182800	241869810	19030	19030	19030	19030	0
79	20231228	182700	241869810	19030	19030	19030	19030	0
80	20231228	182600	241869810	19030	19030	19030	19030	0
81	20231228	182500	241869810	19030	19030	19030	19030	0
82	20231228	182400	241869810	19030	19030	19030	19030	0
83	20231228	182300	241869810	19030	19030	19030	19030	0
84	20231228	182200	241869810	19030	19030	19030	19030	0
85	20231228	182100	241869810	19030	19030	19030	19030	0
86	20231228	182000	241869810	19030	19030	19030	19030	0
87	20231228	181900	241869810	19030	19030	19030	19030	0
88	20231228	181800	241869810	19030	19030	19030	19030	0
89	20231228	181700	241869810	19030	19030	19030	19030	0
90	20231228	181600	241869810	19030	19030	19030	19030	0
91	20231228	181500	241869810	19030	19030	19030	19030	0
92	20231228	181400	241869810	19030	19030	19030	19030	54
93	20231228	181300	241869810	19030	19030	19030	19030	0
94	20231228	181200	241869810	19030	19030	19030	19030	0
95	20231228	181100	241869810	19030	19030	19030	19030	0
96	20231228	181000	241869810	19030	19030	19030	19030	0
97	20231228	180900	241869810	19030	19030	19030	19030	0
98	20231228	180800	241869810	19030	19030	19030	19030	0
99	20231228	180700	241869810	19030	19030	19030	19030	0
100	20231228	180600	241869810	19030	19030	19030	19030	0
101	20231228	180500	241869810	19030	19030	19030	19030	0
102	20231228	180400	241869810	19030	19030	19030	19030	0
103	20231228	180300	241869810	19030	19030	19030	19030	0
104	20231228	180200	241869810	19030	19030	19030	19030	0
105	20231228	180100	241869810	19030	19030	19030	19030	0
106	20231228	180000	241869810	19030	19030	19030	19030	0
107	20231228	175900	241869810	19030	19030	19030	19030	0
108	20231228	175800	241869810	19030	19030	19030	19030	0
109	20231228	175700	241869810	19030	19030	19030	19030	0
110	20231228	175600	241869810	19030	19030	19030	19030	0
111	20231228	175500	241869810	19030	19030	19030	19030	0
112	20231228	175400	241869810	19030	19030	19030	19030	0
113	20231228	175300	241869810	19030	19030	19030	19030	0
114	20231228	175200	241869810	19030	19030	19030	19030	0
115	20231228	175100	241869810	19030	19030	19030	19030	0
116	20231228	175000	241869810	19030	19030	19030	19030	0
117	20231228	174900	241869810	19030	19030	19030	19030	0
118	20231228	174800	241869810	19030	19030	19030	19030	0
119	20231228	174700	241869810	19030	19030	19030	19030	0
120	20231228	174600	241869810	19030	19030	19030	19030	0
121	20231228	174500	241869810	19030	19030	19030	19030	0
122	20231228	174400	241869810	19030	19030	19030	19030	54
123	20231228	174300	241869810	19030	19030	19030	19030	0
124	20231228	174200	241869810	19030	19030	19030	19030	0
125	20231228	174100	241869810	19030	19030	19030	19030	0
126	20231228	174000	241869810	19030	19030	19030	19030	0
127	20231228	173900	241869810	19030	19030	19030	19030	0
128	20231228	173800	241869810	19030	19030	19030	19030	0
129	20231228	173700	241869810	19030	19030	19030	19030	0
130	20231228	173600	241869810	19030	19030	19030	19030	0
131	20231228	173500	241869810	19030	19030	19030	19030	0
132	20231228	173400	241869810	19030	19030	19030	19030	0
133	20231228	173300	241869810	19030	19030	19030	19030	0
134	20231228	173200	241869810	19030	19030	19030	19030	0
135	20231228	173100	241869810	19030	19030	19030	19030	0
136	20231228	173000	241869810	19030	19030	19030	19030	0
137	20231228	172900	241869810	19030	19030	19030	19030	0
138	20231228	172800	241869810	19030	19030	19030	19030	0
139	20231228	172700	241869810	19030	19030	19030	19030	0
140	20231228	172600	241869810	19030	19030	19030	19030	0
141	20231228	172500	241869810	19030	19030	19030	19030	0
142	20231228	172400	241869810	19030	19030	19030	19030	0
143	20231228	172300	241869810	19030	19030	19030	19030	0
144	20231228	172200	241869810	19030	19030	19030	19030	0
145	20231228	172100	241869810	19030	19030	19030	19030	0
146	20231228	172000	241869810	19030	19030	19030	19030	0
147	20231228	171900	241869810	19030	19030	19030	19030	0
148	20231228	171800	241869810	19030	19030	19030	19030	0
149	20231228	171700	241869810	19030	19030	19030	19030	0
150	20231228	171600	241869810	19030	19030	19030	19030	0
151	20231228	171500	241869810	19030	19030	19030	19030	0
152	20231228	171400	241869810	19030	19030	19030	19030	54
153	20231228	171300	241869810	19030	19030	19030	19030	0
154	20231228	171200	241869810	19030	19030	19030	19030	0
155	20231228	171100	241869810	19030	19030	19030	19030	0
156	20231228	171000	241869810	19030	19030	19030	19030	0
157	20231228	170900	241869810	19030	19030	19030	19030	0
158	20231228	170800	241869810	19030	19030	19030	19030	0
159	20231228	170700	241869810	19030	19030	19030	19030	0
160	20231228	170600	241869810	19030	19030	19030	19030	0
161	20231228	170500	241869810	19030	19030	19030	19030	0
162	20231228	170400	241869810	19030	19030	19030	19030	0
163	20231228	170300	241869810	19030	19030	19030	19030	0
164	20231228	170200	241869810	19030	19030	19030	19030	0
165	20231228	170100	241869810	19030	19030	19030	19030	0
166	20231228	170000	241869810	19030	19030	19030	19030	0
167	20231228	165900	241869810	19030	19030	19030	19030	0
168	20231228	165800	241869810	19030	19030	19030	19030	0
169	20231228	165700	241869810	19030	19030	19030	19030	0
170	20231228	165600	241869810	19030	19030	19030	19030	0
171	20231228	165500	241869810	19030	19030	19030	19030	0
172	20231228	165400	241869810	19030	19030	19030	19030	0
173	20231228	165300	241869810	19030	19030	19030	19030	0
174	20231228	165200	241869810	19030	19030	19030	19030	0
175	20231228	165100	241869810	19030	19030	19030	19030	0
176	20231228	165000	241869810	19030	19030	19030	19030	0
177	20231228	164900	241869810	19030	19030	19030	19030	0
178	20231228	164800	241869810	19030	19030	19030	19030	0
179	20231228	164700	241869810	19030	19030	19030	19030	0
180	20231228	164600	241869810	19030	19030	19030	19030	0
181	20231228	164500	241869810	19030	19030	19030	19030	0
182	20231228	164400	241869810	19030	19030	19030	19030	54
183	20231228	164300	241869810	19030	19030	19030	19030	0
184	20231228	164200	241869810	19030	19030	19030	19030	0
185	20231228	164100	241869810	19030	19030	19030	19030	0
186	20231228	164000	241869810	19030	19030	19030	19030	0
187	20231228	163900	241869810	19030	19030	19030	19030	0
188	20231228	163800	241869810	19030	19030	19030	19030	0
189	20231228	163700	241869810	19030	19030	19030	19030	0
190	20231228	163600	241869810	19030	19030	19030	19030	0
191	20231228	163500	241869810	19030	19030	19030	19030	0
192	20231228	163400	241869810	19030	19030	19030	19030	0
193	20231228	163300	241869810	19030	19030	19030	19030	0
194	20231228	163200	241869810	19030	19030	19030	19030	0
195	20231228	163100	241869810	19030	19030	19030	19030	0
196	20231228	163000	241869810	19030	19030	19030	19030	0
197	20231228	162900	241869810	19030	19030	19030	19030	0
198	20231228	162800	241869810	19030	19030	19030	19030	0
199	20231228	162700	241869810	19030	19030	19030	19030	0
200	20231228	162600	241869810	19030	19030	19030	19030	0
201	20231228	162500	241869810	19030	19030	19030	19030	0
202	20231228	162400	241869810	19030	19030	19030	19030	0
203	20231228	162300	241869810	19030	19030	19030	19030	0
204	20231228	162200	241869810	19030	19030	19030	19030	0
205	20231228	162100	241869810	19030	19030	19030	19030	0
206	20231228	162000	241869810	19030	19030	19030	19030	0
207	20231228	161900	241869810	19030	19030	19030	19030	0
208	20231228	161800	241869810	19030	19030	19030	19030	0
209	20231228	161700	241869810	19030	19030	19030	19030	0
210	20231228	161600	241869810	19030	19030	19030	19030	0
211	20231228	161500	241869810	19030	19030	19030	19030	0
212	20231228	161400	241869810	19030	19030	19030	19030	54
213	20231228	161300	241869810	19030	19030	19030	19030	0
214	20231228	161200	241869810	19030	19030	19030	19030	0
215	20231228	161100	241869810	19030	19030	19030	19030	0
216	20231228	161000	241869810	19030	19030	19030	19030	0
217	20231228	160900	241869810	19030	19030	19030	19030	0
218	20231228	160800	241869810	19030	19030	19030	19030	0
219	20231228	160700	241869810	19030	19030	19030	19030	0
220	20231228	160600	241869810	19030	19030	19030	19030	0
221	20231228	160500	241869810	19030	19030	19030	19030	0
222	20231228	160400	241869810	19030	19030	19030	19030	0
223	20231228	160300	241869810	19030	19030	19030	19030	0
224	20231228	160200	241869810	19030	19030	19030	19030	0
225	20231228	160100	241869810	19030	19030	19030	19030	0
226	20231228	160000	241869810	19030	19030	19030	19030	0
227	20231228	155900	241869810	19030	19030	19030	19030	0
228	20231228	155800	241869810	19030	19030	19030	19030	0
229	20231228	155700	241869810	19030	19030	19030	19030	0
230	20231228	155600	241869810	19030	19030	19030	19030	0
231	20231228	155500	241869810	19030	19030	19030	19030	0
232	20231228	155400	241869810	19030	19030	19030	19030	0
233	20231228	155300	241869810	19030	19030	19030	19030	0
234	20231228	155200	241869810	19030	19030	19030	19030	0
235	20231228	155100	241869810	19030	19030	19030	19030	0
236	20231228	155000	241869810	19030	19030	19030	19030	0
237	20231228	154900	241869810	19030	19030	19030	19030	0
238	20231228	154800	241869810	19030	19030	19030	19030	0
239	20231228	154700	241869810	19030	19030	19030	19030	0
240	20231228	154600	241869810	19030	19030	19030	19030	0
241	20231228	154500	241869810	19030	19030	19030	19030	0
242	20231228	154400	241869810	19030	19030	19030	19030	54
243	20231228	154300	241869810	19030	19030	19030	19030	0
244	20231228	154200	241869810	19030	19030	19030	19030	0
245	20231228	154100	241869810	19030	19030	19030	19030	0
246	20231228	154000	241869810	19030	19030	19030	19030	0
247	20231228	153900	241869810	19030	19030	19030	19030	0
248	20231228	153800	241869810	19030	19030	19030	19030	0
249	20231228	153700	241869810	19030	19030	19030	19030	0
250	20231228	153600	241869810	19030	19030	19030	19030	0
251	20231228	153500	241869810	19030	19030	19030	19030	0
252	20231228	153400	241869810	19030	19030	19030	19030	0
253	20231228	153300	241869810	19030	19030	19030	19030	0
254	20231228	153200	241869810	19030	19030	19030	19030	0
255	20231228	153100	241869810	19030	19030	19030	19030	0
256	20231228	153000	241869810	19030	19030	19030	19030	54
257	20231228	152900	240842190	19040	19040	19040	19040	0
258	20231228	152800	240842190	19040	19040	19040	19040	0
259	20231228	152700	240842190	19040	19040	19040	19040	0
260	20231228	152600	240842190	19040	19040	19040	19040	0
261	20231228	152500	240842190	19040	19040	19040	19040	0
262	20231228	152400	240842190	19040	19040	19040	19040	0
263	20231228	152300	240842190	19040	19040	19040	19040	0
264	20231228	152200	240842190	19040	19040	19040	19040	0
265	20231228	152100	240842190	19040	19040	19040	19040	0
266	20231228	152000	240842190	19040	19040	19040	19040	0
267	20231228	151900	240842190	19040	19040	19040	19040	8
268	20231228	151800	240689870	19040	19040	19040	18940	3
269	20231228	151700	240632850	18930	18930	18930	18930	0
270	20231228	151600	240632850	18930	18930	18930	18930	0
271	20231228	151500	240632850	18930	18930	18930	18930	0
272	20231228	151400	240632850	18930	19040	19040	18930	46
273	20231228	151300	239760670	19040	19040	19040	19040	0
274	20231228	151200	239760670	19040	19040	19040	19040	0
275	20231228	151100	239760670	19040	19040	19040	19040	1
276	20231228	151000	239741630	19040	19040	19040	19040	7
277	20231228	150900	239608350	19000	19000	19000	19000	0
278	20231228	150800	239608350	19000	19000	19000	19000	0
279	20231228	150700	239608350	19000	19000	19000	19000	16
280	20231228	150600	239304350	19000	19000	19000	19000	0
281	20231228	150500	239304350	19000	19000	19000	19000	0
282	20231228	150400	239304350	19000	19000	19000	19000	0
283	20231228	150300	239304350	19000	19000	19000	19000	0
284	20231228	150200	239304350	19000	19000	19000	19000	0
285	20231228	150100	239304350	19000	19000	19000	19000	0
286	20231228	150000	239304350	19000	19000	19000	19000	0
287	20231228	145900	239304350	19000	19000	19000	19000	1
288	20231228	145800	239285350	18990	19050	19050	18990	88
289	20231228	145700	237613330	19050	19050	19050	19050	21
290	20231228	145600	237213280	19050	19050	19050	19050	0
291	20231228	145500	237213280	19050	19050	19050	19050	6
292	20231228	145400	237098980	19050	19050	19050	19050	1
293	20231228	145300	237079930	19050	19050	19050	19050	1
294	20231228	145200	237060880	19050	19050	19050	19050	221
295	20231228	145100	232850830	19050	19050	19050	19050	0
296	20231228	145000	232850830	19050	19050	19050	19050	0
297	20231228	144900	232850830	19050	19050	19050	19050	0
298	20231228	144800	232850830	19050	19050	19050	19050	7
299	20231228	144700	232717480	19050	19050	19050	19050	5
300	20231228	144600	232622230	19050	19050	19050	19050	0
301	20231228	144500	232622230	19050	19050	19050	19050	3
302	20231228	144400	232565080	19050	19050	19050	19050	6
303	20231228	144300	232450780	19050	19050	19050	19050	0
304	20231228	144200	232450780	19050	19050	19050	19050	0
305	20231228	144100	232450780	19050	19050	19050	19050	0
306	20231228	144000	232450780	19050	19050	19050	19050	0
307	20231228	143900	232450780	19050	19050	19050	19050	26
308	20231228	143800	231955480	19050	19050	19050	19050	25
309	20231228	143700	231479230	19000	19000	19000	19000	0
310	20231228	143600	231479230	19000	19000	19000	19000	30
311	20231228	143500	230909230	18990	18990	18990	18990	0
312	20231228	143400	230909230	18990	18990	18990	18990	1468
313	20231228	143300	203031910	18990	18990	18990	18990	0
314	20231228	143200	203031910	18990	18990	18990	18990	1
315	20231228	143100	203012920	18990	18990	18990	18990	0
316	20231228	143000	203012920	18990	18990	18990	18990	0
317	20231228	142900	203012920	18990	18990	18990	18990	1
318	20231228	142800	202993930	18940	18940	18940	18940	0
319	20231228	142700	202993930	18940	18940	18940	18940	0
320	20231228	142600	202993930	18940	18940	18940	18940	3
321	20231228	142500	202937110	18940	18940	18940	18940	10
322	20231228	142400	202747710	18940	18940	18940	18940	16
323	20231228	142300	202444670	18930	18940	18940	18930	11
324	20231228	142200	202236430	18930	18930	18930	18930	15
325	20231228	142100	201952480	18930	18930	18930	18930	50
326	20231228	142000	201005980	18930	18930	18930	18930	31
327	20231228	141900	200419150	18930	18930	18930	18930	30
328	20231228	141800	199851250	18940	18940	18940	18940	0
329	20231228	141700	199851250	18940	18940	18940	18940	0
330	20231228	141600	199851250	18940	18940	18940	18940	1
331	20231228	141500	199832310	18930	18930	18930	18930	10
332	20231228	141400	199643010	18930	18930	18930	18930	0
333	20231228	141300	199643010	18930	18930	18930	18930	100
334	20231228	141200	197750010	18940	18940	18940	18940	0
335	20231228	141100	197750010	18940	18940	18940	18940	10
336	20231228	141000	197560610	18920	18920	18920	18920	0
337	20231228	140900	197560610	18920	18920	18920	18920	0
338	20231228	140800	197560610	18920	18920	18920	18920	0
339	20231228	140700	197560610	18920	18920	18920	18920	0
340	20231228	140600	197560610	18920	18920	18920	18920	0
341	20231228	140500	197560610	18920	18920	18940	18920	168
342	20231228	140400	194381010	18940	18940	18940	18940	0
343	20231228	140300	194381010	18940	18940	18940	18940	0
344	20231228	140200	194381010	18940	18940	18940	18940	1
345	20231228	140100	194362070	18930	18930	18930	18930	2
346	20231228	140000	194324210	18930	18970	18970	18930	2406
347	20231228	135900	148732980	18980	18980	18980	18980	0
348	20231228	135800	148732980	18980	18980	18980	18980	0
349	20231228	135700	148732980	18980	18980	18980	18980	53
350	20231228	135600	147727040	18980	18980	18980	18980	0
351	20231228	135500	147727040	18980	18980	18980	18980	11
352	20231228	135400	147518260	18980	18980	18980	18980	0
353	20231228	135300	147518260	18980	18980	18980	18980	0
354	20231228	135200	147518260	18980	18980	18980	18980	26
355	20231228	135100	147024780	19000	19000	19000	19000	0
356	20231228	135000	147024780	19000	19000	19000	19000	0
357	20231228	134900	147024780	19000	19000	19000	19000	0
358	20231228	134800	147024780	19000	19000	19000	19000	1
359	20231228	134700	147005780	18970	18970	18970	18970	0
360	20231228	134600	147005780	18970	18970	18970	18970	0
361	20231228	134500	147005780	18970	18970	18970	18970	0
362	20231228	134400	147005780	18970	18970	18970	18970	10
363	20231228	134300	146816080	18970	18970	18970	18970	0
364	20231228	134200	146816080	18970	18970	18970	18970	0
365	20231228	134100	146816080	18970	18970	18970	18970	0
366	20231228	134000	146816080	18970	18970	18970	18970	0
367	20231228	133900	146816080	18970	18970	18970	18970	0
368	20231228	133800	146816080	18970	18970	18970	18970	0
369	20231228	133700	146816080	18970	18980	18980	18970	457
370	20231228	133600	138146560	18980	18980	18980	18980	200
371	20231228	133500	134350560	18990	18990	18990	18990	45
372	20231228	133400	133496010	18980	18980	18980	18980	9
373	20231228	133300	133325190	18980	18980	18980	18980	0
374	20231228	133200	133325190	18980	18980	18980	18980	0
375	20231228	133100	133325190	18980	18980	18980	18980	0
376	20231228	133000	133325190	18980	18980	18980	18980	0
377	20231228	132900	133325190	18980	18980	18980	18980	11
378	20231228	132800	133116410	18990	18990	18990	18990	0
379	20231228	132700	133116410	18990	18990	18990	18990	0
380	20231228	132600	133116410	18990	18990	18990	18990	0
381	20231228	132500	133116410	18990	18990	18990	18990	0
382	20231228	132400	133116410	18990	18990	18990	18990	0
383	20231228	132300	133116410	18990	18990	18990	18990	0
384	20231228	132200	133116410	18990	18990	18990	18990	1
385	20231228	132100	133097420	18990	18990	18990	18990	6
386	20231228	132000	132983480	18980	18980	18980	18980	0
387	20231228	131900	132983480	18980	18980	18980	18980	0
388	20231228	131800	132983480	18980	18980	18980	18980	0
389	20231228	131700	132983480	18980	18980	18980	18980	0
390	20231228	131600	132983480	18980	18980	18980	18980	0
391	20231228	131500	132983480	18980	18980	18980	18980	10
392	20231228	131400	132793680	18980	18980	18980	18980	0
393	20231228	131300	132793680	18980	18980	18980	18980	0
394	20231228	131200	132793680	18980	18980	18980	18980	0
395	20231228	131100	132793680	18980	18980	18980	18980	0
396	20231228	131000	132793680	18980	18980	18980	18980	43
397	20231228	130900	131977540	19000	19000	19000	19000	0
398	20231228	130800	131977540	19000	19000	19000	19000	0
399	20231228	130700	131977540	19000	19000	19000	19000	0
400	20231228	130600	131977540	19000	19000	19000	19000	0
401	20231228	130500	131977540	19000	19000	19000	19000	0
402	20231228	130400	131977540	19000	18980	19000	18980	39
403	20231228	130300	131237290	18960	18960	18960	18960	0
404	20231228	130200	131237290	18960	18960	18960	18960	0
405	20231228	130100	131237290	18960	18960	18960	18960	0
406	20231228	130000	131237290	18960	18960	18960	18960	0
407	20231228	125900	131237290	18960	18960	18960	18960	0
408	20231228	125800	131237290	18960	18960	18960	18960	0
409	20231228	125700	131237290	18960	18960	18960	18960	0
410	20231228	125600	131237290	18960	18960	18960	18960	0
411	20231228	125500	131237290	18960	18970	18970	18960	100
412	20231228	125400	129341120	18980	19000	19000	18980	65
413	20231228	125300	128107220	19060	19060	19060	19060	0
414	20231228	125200	128107220	19060	19060	19060	19060	0
415	20231228	125100	128107220	19060	19060	19060	19060	0
416	20231228	125000	128107220	19060	19060	19060	19060	0
417	20231228	124900	128107220	19060	19060	19060	19060	0
418	20231228	124800	128107220	19060	19060	19060	19060	0
419	20231228	124700	128107220	19060	19060	19060	19060	0
420	20231228	124600	128107220	19060	19060	19060	19060	0
421	20231228	124500	128107220	19060	19060	19060	19060	0
422	20231228	124400	128107220	19060	19060	19060	19060	0
423	20231228	124300	128107220	19060	19060	19060	19060	0
424	20231228	124200	128107220	19060	19060	19060	19060	2
425	20231228	124100	128069100	19060	19060	19060	19060	0
426	20231228	124000	128069100	19060	19060	19060	19060	0
427	20231228	123900	128069100	19060	19060	19060	19060	0
428	20231228	123800	128069100	19060	19060	19060	19060	0
429	20231228	123700	128069100	19060	19060	19060	19060	0
430	20231228	123600	128069100	19060	19060	19060	19060	0
431	20231228	123500	128069100	19060	19060	19060	19060	0
432	20231228	123400	128069100	19060	19060	19060	19060	0
433	20231228	123300	128069100	19060	19060	19060	19060	0
434	20231228	123200	128069100	19060	19060	19060	19060	5
435	20231228	123100	127973800	19080	19080	19080	19080	0
436	20231228	123000	127973800	19080	19080	19080	19080	3
437	20231228	122900	127916560	19080	19080	19080	19080	1
438	20231228	122800	127897480	18980	18980	18980	18980	0
439	20231228	122700	127897480	18980	18980	18980	18980	0
440	20231228	122600	127897480	18980	18980	18980	18980	32
441	20231228	122500	127290120	18970	18960	18970	18960	63
442	20231228	122400	126095610	18970	18970	18970	18970	40
443	20231228	122300	125336810	18970	18970	18970	18970	0
444	20231228	122200	125336810	18970	18970	18970	18970	0
445	20231228	122100	125336810	18970	18970	18970	18970	0
446	20231228	122000	125336810	18970	18970	18970	18970	0
447	20231228	121900	125336810	18970	18970	18970	18970	0
448	20231228	121800	125336810	18970	18970	18970	18970	0
449	20231228	121700	125336810	18970	18970	18970	18970	0
450	20231228	121600	125336810	18970	18970	18970	18970	0
451	20231228	121500	125336810	18970	18970	18970	18970	0
452	20231228	121400	125336810	18970	18970	18970	18970	23
453	20231228	121300	124900500	18970	18970	18970	18970	0
454	20231228	121200	124900500	18970	18970	18970	18970	0
455	20231228	121100	124900500	18970	18970	18970	18970	0
456	20231228	121000	124900500	18970	18970	18970	18970	0
457	20231228	120900	124900500	18970	18970	18970	18970	0
458	20231228	120800	124900500	18970	18970	18970	18970	0
459	20231228	120700	124900500	18970	18970	18970	18970	0
460	20231228	120600	124900500	18970	18970	18970	18970	1
461	20231228	120500	124881530	18970	18970	18970	18970	1
462	20231228	120400	124862560	18970	18970	18970	18970	1
463	20231228	120300	124843590	18980	18980	18980	18980	0
464	20231228	120200	124843590	18980	18980	18980	18980	0
465	20231228	120100	124843590	18980	18980	18980	18980	0
466	20231228	120000	124843590	18980	18980	18980	18980	28
467	20231228	115900	124312150	18970	18970	18970	18970	0
468	20231228	115800	124312150	18970	18970	18970	18970	0
469	20231228	115700	124312150	18970	18970	18970	18970	0
470	20231228	115600	124312150	18970	18970	18970	18970	1
471	20231228	115500	124293180	18970	18970	18970	18970	8
472	20231228	115400	124141420	18970	18970	18970	18970	1
473	20231228	115300	124122450	18970	18970	18970	18970	6
474	20231228	115200	124008630	18970	18970	18970	18970	0
475	20231228	115100	124008630	18970	18970	18970	18970	0
476	20231228	115000	124008630	18970	18970	18970	18970	0
477	20231228	114900	124008630	18970	18970	18970	18970	2
478	20231228	114800	123970690	18970	18970	18970	18970	5
479	20231228	114700	123875840	18970	18970	18970	18970	14
480	20231228	114600	123610260	18990	18990	18990	18990	0
481	20231228	114500	123610260	18990	18990	18990	18990	0
482	20231228	114400	123610260	18990	18990	18990	18990	3
483	20231228	114300	123553290	18990	18990	18990	18990	0
484	20231228	114200	123553290	18990	18990	18990	18990	1
485	20231228	114100	123534300	18990	18990	18990	18990	0
486	20231228	114000	123534300	18990	18990	18990	18990	0
487	20231228	113900	123534300	18990	18990	18990	18990	0
488	20231228	113800	123534300	18990	18990	18990	18990	0
489	20231228	113700	123534300	18990	18990	18990	18990	0
490	20231228	113600	123534300	18990	18990	18990	18990	0
491	20231228	113500	123534300	18990	18990	18990	18990	0
492	20231228	113400	123534300	18990	18990	18990	18990	1
493	20231228	113300	123515310	18990	18990	18990	18990	10
494	20231228	113200	123325410	18990	18970	18990	18970	20
495	20231228	113100	122945990	18970	18970	18970	18970	531
496	20231228	113000	112872920	18950	18950	18950	18950	0
497	20231228	112900	112872920	18950	18950	18950	18950	0
498	20231228	112800	112872920	18950	18950	18950	18950	0
499	20231228	112700	112872920	18950	18950	18950	18950	1
500	20231228	112600	112853970	18950	18950	18950	18950	0
501	20231228	112500	112853970	18950	18950	18950	18950	0
502	20231228	112400	112853970	18950	18950	18950	18950	10
503	20231228	112300	112664470	18950	18950	18950	18950	47
504	20231228	112200	111773820	18950	18950	18950	18950	0
505	20231228	112100	111773820	18950	18950	18950	18940	243
506	20231228	112000	107170420	18970	18970	18970	18970	0
507	20231228	111900	107170420	18970	18970	18970	18970	0
508	20231228	111800	107170420	18970	18970	18970	18970	0
509	20231228	111700	107170420	18970	18970	18970	18970	0
510	20231228	111600	107170420	18970	18970	18970	18970	0
511	20231228	111500	107170420	18970	18970	18970	18970	0
512	20231228	111400	107170420	18970	18970	18970	18970	0
513	20231228	111300	107170420	18970	18970	18970	18970	0
514	20231228	111200	107170420	18970	18970	18970	18970	5
515	20231228	111100	107075570	18970	18970	18970	18970	0
516	20231228	111000	107075570	18970	18970	18970	18970	0
517	20231228	110900	107075570	18970	18970	18970	18970	0
518	20231228	110800	107075570	18970	18970	18970	18970	0
519	20231228	110700	107075570	18970	18970	18970	18970	2
520	20231228	110600	107037630	18950	18950	18950	18950	3
521	20231228	110500	106980780	18940	18940	18940	18940	1
522	20231228	110400	106961840	18940	18940	18950	18940	190
523	20231228	110300	103363140	18940	18950	18950	18940	561
524	20231228	110200	92737630	18970	18970	18970	18970	0
525	20231228	110100	92737630	18970	18970	18970	18970	0
526	20231228	110000	92737630	18970	18970	18970	18970	0
527	20231228	105900	92737630	18970	18950	18970	18950	101
528	20231228	105800	90823660	18950	18950	18950	18950	0
529	20231228	105700	90823660	18950	18950	18950	18950	0
530	20231228	105600	90823660	18950	18950	18950	18950	308
531	20231228	105500	84987060	18960	18960	18960	18960	0
532	20231228	105400	84987060	18960	18970	18970	18960	2
533	20231228	105300	84949130	18960	18960	18960	18960	0
534	20231228	105200	84949130	18960	18960	18960	18960	0
535	20231228	105100	84949130	18960	18960	18960	18960	10
536	20231228	105000	84759530	18960	18960	18960	18960	10
537	20231228	104900	84569930	18950	18950	18950	18950	0
538	20231228	104800	84569930	18950	18950	18950	18950	0
539	20231228	104700	84569930	18950	18950	18950	18950	0
540	20231228	104600	84569930	18950	18950	18950	18950	9
541	20231228	104500	84399380	18950	18950	18950	18950	200
542	20231228	104400	80609380	18960	18970	18970	18960	102
543	20231228	104300	78675450	18990	18990	18990	18990	0
544	20231228	104200	78675450	18990	18990	18990	18990	0
545	20231228	104100	78675450	18990	18990	18990	18990	1
546	20231228	104000	78656460	18950	18950	18950	18950	0
547	20231228	103900	78656460	18950	18950	18950	18950	0
548	20231228	103800	78656460	18950	18950	18950	18950	0
549	20231228	103700	78656460	18950	18950	18950	18950	426
550	20231228	103600	70583760	18960	18960	18960	18960	0
551	20231228	103500	70583760	18960	18960	18960	18960	46
552	20231228	103400	69711600	18960	18960	18960	18960	59
553	20231228	103300	68592960	18960	18970	18970	18960	333
554	20231228	103200	62278940	18990	18990	18990	18990	1
555	20231228	103100	62259950	18990	18990	18990	18990	3
556	20231228	103000	62202980	18990	18990	18990	18990	0
557	20231228	102900	62202980	18990	18990	18990	18990	1
558	20231228	102800	62183990	18980	19000	19000	18980	284
559	20231228	102700	56790820	18980	18980	18980	18980	0
560	20231228	102600	56790820	18980	18980	18980	18980	0
561	20231228	102500	56790820	18980	18980	18980	18980	0
562	20231228	102400	56790820	18980	18980	18980	18970	184
563	20231228	102300	53300250	18980	18980	18980	18980	57
564	20231228	102200	52218390	18990	18990	18990	18990	1
565	20231228	102100	52199400	18990	18990	18990	18990	14
566	20231228	102000	51933540	19040	19040	19040	19040	0
567	20231228	101900	51933540	19040	19040	19040	19040	0
568	20231228	101800	51933540	19040	19040	19040	19040	0
569	20231228	101700	51933540	19040	19040	19040	19040	1
570	20231228	101600	51914500	18980	18990	18990	18980	264
571	20231228	101500	46902680	19000	19000	19000	19000	0
572	20231228	101400	46902680	19000	19000	19000	19000	9
573	20231228	101300	46731680	19000	19000	19000	19000	34
574	20231228	101200	46085680	19000	19000	19000	19000	0
575	20231228	101100	46085680	19000	19000	19000	19000	0
576	20231228	101000	46085680	19000	19000	19000	19000	0
577	20231228	100900	46085680	19000	19000	19000	19000	0
578	20231228	100800	46085680	19000	19000	19000	19000	0
579	20231228	100700	46085680	19000	19000	19000	19000	0
580	20231228	100600	46085680	19000	19000	19000	19000	0
581	20231228	100500	46085680	19000	19000	19000	19000	0
582	20231228	100400	46085680	19000	19000	19000	19000	10
583	20231228	100300	45895680	19000	19000	19000	19000	41
584	20231228	100200	45116680	19000	19000	19000	19000	0
585	20231228	100100	45116680	19000	19000	19000	19000	94
586	20231228	100000	43330680	18990	18990	18990	18990	13
587	20231228	095900	43083810	18980	18980	18980	18980	63
588	20231228	095800	41888070	18980	18980	18980	18980	0
589	20231228	095700	41888070	18980	18980	18980	18980	0
590	20231228	095600	41888070	18980	18980	18980	18980	0
591	20231228	095500	41888070	18980	18980	18980	18980	0
592	20231228	095400	41888070	18980	18980	18980	18980	0
593	20231228	095300	41888070	18980	18980	18980	18980	0
594	20231228	095200	41888070	18980	18980	18980	18980	0
595	20231228	095100	41888070	18980	18990	18990	18980	2
596	20231228	095000	41850100	18990	18990	18990	18990	2
597	20231228	094900	41812120	18990	18990	18990	18990	1
598	20231228	094800	41793130	18950	18950	18950	18950	27
599	20231228	094700	41281480	18960	18960	18960	18960	11
600	20231228	094600	41072920	18960	18970	18970	18960	131
601	20231228	094500	38588980	18970	18970	18970	18970	34
602	20231228	094400	37944000	18980	18980	18980	18980	100
603	20231228	094300	36046000	18980	18980	18980	18980	0
604	20231228	094200	36046000	18980	18980	18980	18980	2
605	20231228	094100	36008040	18970	18970	18970	18970	2
606	20231228	094000	35970100	18970	18970	18970	18970	0
607	20231228	093900	35970100	18970	18970	18970	18970	0
608	20231228	093800	35970100	18970	18970	18970	18970	462
609	20231228	093700	27205960	18970	18970	18970	18950	37
610	20231228	093600	26504090	18960	18960	18960	18960	506
611	20231228	093500	16910330	18970	18970	18980	18970	14
612	20231228	093400	16644740	18980	19010	19010	18980	241
613	20231228	093300	12064810	19020	19020	19020	19020	0
614	20231228	093200	12064810	19020	19020	19020	19020	0
615	20231228	093100	12064810	19020	19020	19020	19020	0
616	20231228	093000	12064810	19020	19020	19020	19020	1
617	20231228	092900	12045790	19030	19030	19030	19030	7
618	20231228	092800	11912580	19040	19040	19040	19040	0
619	20231228	092700	11912580	19040	19040	19040	19040	0
620	20231228	092600	11912580	19040	19040	19040	19040	0
621	20231228	092500	11912580	19040	19040	19040	19040	8
622	20231228	092400	11760260	19070	19070	19070	19070	0
623	20231228	092300	11760260	19070	19070	19070	19070	0
624	20231228	092200	11760260	19070	19070	19070	19070	0
625	20231228	092100	11760260	19070	19070	19070	19070	0
626	20231228	092000	11760260	19070	19070	19070	19070	0
627	20231228	091900	11760260	19070	19070	19070	19070	0
628	20231228	091800	11760260	19070	19050	19070	19050	46
629	20231228	091700	10883060	19060	19030	19060	19030	102
630	20231228	091600	8938970	19060	19060	19060	19060	0
631	20231228	091500	8938970	19060	19060	19060	19060	1
632	20231228	091400	8919910	19000	19000	19000	19000	13
633	20231228	091300	8672910	19060	19060	19060	19060	1
634	20231228	091200	8653850	19000	19000	19000	19000	28
635	20231228	091100	8121850	19000	19000	19000	19000	62
636	20231228	091000	6943850	19000	19000	19000	19000	6
637	20231228	090900	6829850	19000	19040	19040	19000	296
638	20231228	090800	1203740	19040	19060	19060	19040	7
639	20231228	090700	1070380	19070	19070	19070	19070	0
640	20231228	090600	1070380	19070	19070	19070	19070	1
641	20231228	090500	1051310	19070	19080	19080	19070	8
642	20231228	090400	898740	19080	19080	19080	19080	2
643	20231228	090300	860580	19090	19100	19100	19090	3
644	20231228	090200	803300	19100	19110	19110	19100	6
645	20231228	090100	688680	19120	19120	19120	19120	0
646	20231228	090000	688680	19120	19120	19190	19120	36