KissMeData/126720/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	201900	259030320	18930	18930	18930	18930	259
3	20231228	201800	259030320	18930	18930	18930	18930	0
4	20231228	201700	259030320	18930	18930	18930	18930	0
5	20231228	201600	259030320	18930	18930	18930	18930	0
6	20231228	201500	259030320	18930	18930	18930	18930	0
7	20231228	201400	259030320	18930	18930	18930	18930	0
8	20231228	201300	259030320	18930	18930	18930	18930	0
9	20231228	201200	259030320	18930	18930	18930	18930	0
10	20231228	201100	259030320	18930	18930	18930	18930	0
11	20231228	201000	259030320	18930	18930	18930	18930	0
12	20231228	200900	259030320	18930	18930	18930	18930	0
13	20231228	200800	259030320	18930	18930	18930	18930	0
14	20231228	200700	259030320	18930	18930	18930	18930	0
15	20231228	200600	259030320	18930	18930	18930	18930	0
16	20231228	200500	259030320	18930	18930	18930	18930	0
17	20231228	200400	259030320	18930	18930	18930	18930	0
18	20231228	200300	259030320	18930	18930	18930	18930	0
19	20231228	200200	259030320	18930	18930	18930	18930	0
20	20231228	200100	259030320	18930	18930	18930	18930	0
21	20231228	200000	259030320	18930	18930	18930	18930	0
22	20231228	195900	259030320	18930	18930	18930	18930	0
23	20231228	195800	259030320	18930	18930	18930	18930	0
24	20231228	195700	259030320	18930	18930	18930	18930	0
25	20231228	195600	259030320	18930	18930	18930	18930	0
26	20231228	195500	259030320	18930	18930	18930	18930	0
27	20231228	195400	259030320	18930	18930	18930	18930	0
28	20231228	195300	259030320	18930	18930	18930	18930	0
29	20231228	195200	259030320	18930	18930	18930	18930	0
30	20231228	195100	259030320	18930	18930	18930	18930	0
31	20231228	195000	259030320	18930	18930	18930	18930	0
32	20231228	194900	259030320	18930	18930	18930	18930	259
33	20231228	194800	259030320	18930	18930	18930	18930	0
34	20231228	194700	259030320	18930	18930	18930	18930	0
35	20231228	194600	259030320	18930	18930	18930	18930	0
36	20231228	194500	259030320	18930	18930	18930	18930	0
37	20231228	194400	259030320	18930	18930	18930	18930	0
38	20231228	194300	259030320	18930	18930	18930	18930	0
39	20231228	194200	259030320	18930	18930	18930	18930	0
40	20231228	194100	259030320	18930	18930	18930	18930	0
41	20231228	194000	259030320	18930	18930	18930	18930	0
42	20231228	193900	259030320	18930	18930	18930	18930	0
43	20231228	193800	259030320	18930	18930	18930	18930	0
44	20231228	193700	259030320	18930	18930	18930	18930	0
45	20231228	193600	259030320	18930	18930	18930	18930	0
46	20231228	193500	259030320	18930	18930	18930	18930	0
47	20231228	193400	259030320	18930	18930	18930	18930	0
48	20231228	193300	259030320	18930	18930	18930	18930	0
49	20231228	193200	259030320	18930	18930	18930	18930	0
50	20231228	193100	259030320	18930	18930	18930	18930	0
51	20231228	193000	259030320	18930	18930	18930	18930	0
52	20231228	192900	259030320	18930	18930	18930	18930	0
53	20231228	192800	259030320	18930	18930	18930	18930	0
54	20231228	192700	259030320	18930	18930	18930	18930	0
55	20231228	192600	259030320	18930	18930	18930	18930	0
56	20231228	192500	259030320	18930	18930	18930	18930	0
57	20231228	192400	259030320	18930	18930	18930	18930	0
58	20231228	192300	259030320	18930	18930	18930	18930	0
59	20231228	192200	259030320	18930	18930	18930	18930	0
60	20231228	192100	259030320	18930	18930	18930	18930	0
61	20231228	192000	259030320	18930	18930	18930	18930	0
62	20231228	191900	259030320	18930	18930	18930	18930	259
63	20231228	191800	259030320	18930	18930	18930	18930	0
64	20231228	191700	259030320	18930	18930	18930	18930	0
65	20231228	191600	259030320	18930	18930	18930	18930	0
66	20231228	191500	259030320	18930	18930	18930	18930	0
67	20231228	191400	259030320	18930	18930	18930	18930	0
68	20231228	191300	259030320	18930	18930	18930	18930	0
69	20231228	191200	259030320	18930	18930	18930	18930	0
70	20231228	191100	259030320	18930	18930	18930	18930	0
71	20231228	191000	259030320	18930	18930	18930	18930	0
72	20231228	190900	259030320	18930	18930	18930	18930	0
73	20231228	190800	259030320	18930	18930	18930	18930	0
74	20231228	190700	259030320	18930	18930	18930	18930	0
75	20231228	190600	259030320	18930	18930	18930	18930	0
76	20231228	190500	259030320	18930	18930	18930	18930	0
77	20231228	190400	259030320	18930	18930	18930	18930	0
78	20231228	190300	259030320	18930	18930	18930	18930	0
79	20231228	190200	259030320	18930	18930	18930	18930	0
80	20231228	190100	259030320	18930	18930	18930	18930	0
81	20231228	190000	259030320	18930	18930	18930	18930	0
82	20231228	185900	259030320	18930	18930	18930	18930	0
83	20231228	185800	259030320	18930	18930	18930	18930	0
84	20231228	185700	259030320	18930	18930	18930	18930	0
85	20231228	185600	259030320	18930	18930	18930	18930	0
86	20231228	185500	259030320	18930	18930	18930	18930	0
87	20231228	185400	259030320	18930	18930	18930	18930	0
88	20231228	185300	259030320	18930	18930	18930	18930	0
89	20231228	185200	259030320	18930	18930	18930	18930	0
90	20231228	185100	259030320	18930	18930	18930	18930	0
91	20231228	185000	259030320	18930	18930	18930	18930	0
92	20231228	184900	259030320	18930	18930	18930	18930	259
93	20231228	184800	259030320	18930	18930	18930	18930	0
94	20231228	184700	259030320	18930	18930	18930	18930	0
95	20231228	184600	259030320	18930	18930	18930	18930	0
96	20231228	184500	259030320	18930	18930	18930	18930	0
97	20231228	184400	259030320	18930	18930	18930	18930	0
98	20231228	184300	259030320	18930	18930	18930	18930	0
99	20231228	184200	259030320	18930	18930	18930	18930	0
100	20231228	184100	259030320	18930	18930	18930	18930	0
101	20231228	184000	259030320	18930	18930	18930	18930	0
102	20231228	183900	259030320	18930	18930	18930	18930	0
103	20231228	183800	259030320	18930	18930	18930	18930	0
104	20231228	183700	259030320	18930	18930	18930	18930	0
105	20231228	183600	259030320	18930	18930	18930	18930	0
106	20231228	183500	259030320	18930	18930	18930	18930	0
107	20231228	183400	259030320	18930	18930	18930	18930	0
108	20231228	183300	259030320	18930	18930	18930	18930	0
109	20231228	183200	259030320	18930	18930	18930	18930	0
110	20231228	183100	259030320	18930	18930	18930	18930	0
111	20231228	183000	259030320	18930	18930	18930	18930	0
112	20231228	182900	259030320	18930	18930	18930	18930	0
113	20231228	182800	259030320	18930	18930	18930	18930	0
114	20231228	182700	259030320	18930	18930	18930	18930	0
115	20231228	182600	259030320	18930	18930	18930	18930	0
116	20231228	182500	259030320	18930	18930	18930	18930	0
117	20231228	182400	259030320	18930	18930	18930	18930	0
118	20231228	182300	259030320	18930	18930	18930	18930	0
119	20231228	182200	259030320	18930	18930	18930	18930	0
120	20231228	182100	259030320	18930	18930	18930	18930	0
121	20231228	182000	259030320	18930	18930	18930	18930	0
122	20231228	181900	259030320	18930	18930	18930	18930	259
123	20231228	181800	259030320	18930	18930	18930	18930	0
124	20231228	181700	259030320	18930	18930	18930	18930	0
125	20231228	181600	259030320	18930	18930	18930	18930	0
126	20231228	181500	259030320	18930	18930	18930	18930	0
127	20231228	181400	259030320	18930	18930	18930	18930	0
128	20231228	181300	259030320	18930	18930	18930	18930	0
129	20231228	181200	259030320	18930	18930	18930	18930	0
130	20231228	181100	259030320	18930	18930	18930	18930	0
131	20231228	181000	259030320	18930	18930	18930	18930	0
132	20231228	180900	259030320	18930	18930	18930	18930	0
133	20231228	180800	259030320	18930	18930	18930	18930	0
134	20231228	180700	259030320	18930	18930	18930	18930	0
135	20231228	180600	259030320	18930	18930	18930	18930	0
136	20231228	180500	259030320	18930	18930	18930	18930	0
137	20231228	180400	259030320	18930	18930	18930	18930	0
138	20231228	180300	259030320	18930	18930	18930	18930	0
139	20231228	180200	259030320	18930	18930	18930	18930	0
140	20231228	180100	259030320	18930	18930	18930	18930	0
141	20231228	180000	259030320	18930	18930	18930	18930	0
142	20231228	175900	259030320	18930	18930	18930	18930	0
143	20231228	175800	259030320	18930	18930	18930	18930	0
144	20231228	175700	259030320	18930	18930	18930	18930	0
145	20231228	175600	259030320	18930	18930	18930	18930	0
146	20231228	175500	259030320	18930	18930	18930	18930	0
147	20231228	175400	259030320	18930	18930	18930	18930	0
148	20231228	175300	259030320	18930	18930	18930	18930	0
149	20231228	175200	259030320	18930	18930	18930	18930	0
150	20231228	175100	259030320	18930	18930	18930	18930	0
151	20231228	175000	259030320	18930	18930	18930	18930	0
152	20231228	174900	259030320	18930	18930	18930	18930	259
153	20231228	174800	259030320	18930	18930	18930	18930	0
154	20231228	174700	259030320	18930	18930	18930	18930	0
155	20231228	174600	259030320	18930	18930	18930	18930	0
156	20231228	174500	259030320	18930	18930	18930	18930	0
157	20231228	174400	259030320	18930	18930	18930	18930	0
158	20231228	174300	259030320	18930	18930	18930	18930	0
159	20231228	174200	259030320	18930	18930	18930	18930	0
160	20231228	174100	259030320	18930	18930	18930	18930	0
161	20231228	174000	259030320	18930	18930	18930	18930	0
162	20231228	173900	259030320	18930	18930	18930	18930	0
163	20231228	173800	259030320	18930	18930	18930	18930	0
164	20231228	173700	259030320	18930	18930	18930	18930	0
165	20231228	173600	259030320	18930	18930	18930	18930	0
166	20231228	173500	259030320	18930	18930	18930	18930	0
167	20231228	173400	259030320	18930	18930	18930	18930	0
168	20231228	173300	259030320	18930	18930	18930	18930	0
169	20231228	173200	259030320	18930	18930	18930	18930	0
170	20231228	173100	259030320	18930	18930	18930	18930	0
171	20231228	173000	259030320	18930	18930	18930	18930	0
172	20231228	172900	259030320	18930	18930	18930	18930	0
173	20231228	172800	259030320	18930	18930	18930	18930	0
174	20231228	172700	259030320	18930	18930	18930	18930	0
175	20231228	172600	259030320	18930	18930	18930	18930	0
176	20231228	172500	259030320	18930	18930	18930	18930	0
177	20231228	172400	259030320	18930	18930	18930	18930	0
178	20231228	172300	259030320	18930	18930	18930	18930	0
179	20231228	172200	259030320	18930	18930	18930	18930	0
180	20231228	172100	259030320	18930	18930	18930	18930	0
181	20231228	172000	259030320	18930	18930	18930	18930	0
182	20231228	171900	259030320	18930	18930	18930	18930	259
183	20231228	171800	259030320	18930	18930	18930	18930	0
184	20231228	171700	259030320	18930	18930	18930	18930	0
185	20231228	171600	259030320	18930	18930	18930	18930	0
186	20231228	171500	259030320	18930	18930	18930	18930	0
187	20231228	171400	259030320	18930	18930	18930	18930	0
188	20231228	171300	259030320	18930	18930	18930	18930	0
189	20231228	171200	259030320	18930	18930	18930	18930	0
190	20231228	171100	259030320	18930	18930	18930	18930	0
191	20231228	171000	259030320	18930	18930	18930	18930	0
192	20231228	170900	259030320	18930	18930	18930	18930	0
193	20231228	170800	259030320	18930	18930	18930	18930	0
194	20231228	170700	259030320	18930	18930	18930	18930	0
195	20231228	170600	259030320	18930	18930	18930	18930	0
196	20231228	170500	259030320	18930	18930	18930	18930	0
197	20231228	170400	259030320	18930	18930	18930	18930	0
198	20231228	170300	259030320	18930	18930	18930	18930	0
199	20231228	170200	259030320	18930	18930	18930	18930	0
200	20231228	170100	259030320	18930	18930	18930	18930	0
201	20231228	170000	259030320	18930	18930	18930	18930	0
202	20231228	165900	259030320	18930	18930	18930	18930	0
203	20231228	165800	259030320	18930	18930	18930	18930	0
204	20231228	165700	259030320	18930	18930	18930	18930	0
205	20231228	165600	259030320	18930	18930	18930	18930	0
206	20231228	165500	259030320	18930	18930	18930	18930	0
207	20231228	165400	259030320	18930	18930	18930	18930	0
208	20231228	165300	259030320	18930	18930	18930	18930	0
209	20231228	165200	259030320	18930	18930	18930	18930	0
210	20231228	165100	259030320	18930	18930	18930	18930	0
211	20231228	165000	259030320	18930	18930	18930	18930	0
212	20231228	164900	259030320	18930	18930	18930	18930	259
213	20231228	164800	259030320	18930	18930	18930	18930	0
214	20231228	164700	259030320	18930	18930	18930	18930	0
215	20231228	164600	259030320	18930	18930	18930	18930	0
216	20231228	164500	259030320	18930	18930	18930	18930	0
217	20231228	164400	259030320	18930	18930	18930	18930	0
218	20231228	164300	259030320	18930	18930	18930	18930	0
219	20231228	164200	259030320	18930	18930	18930	18930	0
220	20231228	164100	259030320	18930	18930	18930	18930	0
221	20231228	164000	259030320	18930	18930	18930	18930	0
222	20231228	163900	259030320	18930	18930	18930	18930	0
223	20231228	163800	259030320	18930	18930	18930	18930	0
224	20231228	163700	259030320	18930	18930	18930	18930	0
225	20231228	163600	259030320	18930	18930	18930	18930	0
226	20231228	163500	259030320	18930	18930	18930	18930	0
227	20231228	163400	259030320	18930	18930	18930	18930	0
228	20231228	163300	259030320	18930	18930	18930	18930	0
229	20231228	163200	259030320	18930	18930	18930	18930	0
230	20231228	163100	259030320	18930	18930	18930	18930	0
231	20231228	163000	259030320	18930	18930	18930	18930	0
232	20231228	162900	259030320	18930	18930	18930	18930	0
233	20231228	162800	259030320	18930	18930	18930	18930	0
234	20231228	162700	259030320	18930	18930	18930	18930	0
235	20231228	162600	259030320	18930	18930	18930	18930	0
236	20231228	162500	259030320	18930	18930	18930	18930	0
237	20231228	162400	259030320	18930	18930	18930	18930	0
238	20231228	162300	259030320	18930	18930	18930	18930	0
239	20231228	162200	259030320	18930	18930	18930	18930	0
240	20231228	162100	259030320	18930	18930	18930	18930	0
241	20231228	162000	259030320	18930	18930	18930	18930	0
242	20231228	161900	259030320	18930	18930	18930	18930	259
243	20231228	161800	259030320	18930	18930	18930	18930	0
244	20231228	161700	259030320	18930	18930	18930	18930	0
245	20231228	161600	259030320	18930	18930	18930	18930	0
246	20231228	161500	259030320	18930	18930	18930	18930	0
247	20231228	161400	259030320	18930	18930	18930	18930	0
248	20231228	161300	259030320	18930	18930	18930	18930	0
249	20231228	161200	259030320	18930	18930	18930	18930	0
250	20231228	161100	259030320	18930	18930	18930	18930	0
251	20231228	161000	259030320	18930	18930	18930	18930	0
252	20231228	160900	259030320	18930	18930	18930	18930	0
253	20231228	160800	259030320	18930	18930	18930	18930	0
254	20231228	160700	259030320	18930	18930	18930	18930	0
255	20231228	160600	259030320	18930	18930	18930	18930	0
256	20231228	160500	259030320	18930	18930	18930	18930	0
257	20231228	160400	259030320	18930	18930	18930	18930	0
258	20231228	160300	259030320	18930	18930	18930	18930	0
259	20231228	160200	259030320	18930	18930	18930	18930	0
260	20231228	160100	259030320	18930	18930	18930	18930	0
261	20231228	160000	259030320	18930	18930	18930	18930	0
262	20231228	155900	259030320	18930	18930	18930	18930	0
263	20231228	155800	259030320	18930	18930	18930	18930	0
264	20231228	155700	259030320	18930	18930	18930	18930	0
265	20231228	155600	259030320	18930	18930	18930	18930	0
266	20231228	155500	259030320	18930	18930	18930	18930	0
267	20231228	155400	259030320	18930	18930	18930	18930	0
268	20231228	155300	259030320	18930	18930	18930	18930	0
269	20231228	155200	259030320	18930	18930	18930	18930	0
270	20231228	155100	259030320	18930	18930	18930	18930	0
271	20231228	155000	259030320	18930	18930	18930	18930	0
272	20231228	154900	259030320	18930	18930	18930	18930	259
273	20231228	154800	259030320	18930	18930	18930	18930	0
274	20231228	154700	259030320	18930	18930	18930	18930	0
275	20231228	154600	259030320	18930	18930	18930	18930	0
276	20231228	154500	259030320	18930	18930	18930	18930	0
277	20231228	154400	259030320	18930	18930	18930	18930	0
278	20231228	154300	259030320	18930	18930	18930	18930	0
279	20231228	154200	259030320	18930	18930	18930	18930	0
280	20231228	154100	259030320	18930	18930	18930	18930	0
281	20231228	154000	259030320	18930	18930	18930	18930	0
282	20231228	153900	259030320	18930	18930	18930	18930	0
283	20231228	153800	259030320	18930	18930	18930	18930	0
284	20231228	153700	259030320	18930	18930	18930	18930	0
285	20231228	153600	259030320	18930	18930	18930	18930	0
286	20231228	153500	259030320	18930	18930	18930	18930	0
287	20231228	153400	259030320	18930	18930	18930	18930	0
288	20231228	153300	259030320	18930	18930	18930	18930	0
289	20231228	153200	259030320	18930	18930	18930	18930	0
290	20231228	153100	259030320	18930	18930	18930	18930	0
291	20231228	153000	259030320	18930	18930	18930	18930	259
292	20231228	152900	254127450	18930	18930	18930	18930	0
293	20231228	152800	254127450	18930	18930	18930	18930	0
294	20231228	152700	254127450	18930	18930	18930	18930	0
295	20231228	152600	254127450	18930	18930	18930	18930	0
296	20231228	152500	254127450	18930	18930	18930	18930	0
297	20231228	152400	254127450	18930	18930	18930	18930	0
298	20231228	152300	254127450	18930	18930	18930	18930	0
299	20231228	152200	254127450	18930	18930	18930	18930	0
300	20231228	152100	254127450	18930	18930	18930	18930	0
301	20231228	152000	254127450	18930	18930	18930	18930	0
302	20231228	151900	254127450	18930	18880	18930	18880	14
303	20231228	151800	253862530	18880	18880	18880	18880	2
304	20231228	151700	253824770	18940	18890	18940	18880	55
305	20231228	151600	252785650	18920	18920	18920	18920	8
306	20231228	151500	252634290	18940	18940	18940	18940	10
307	20231228	151400	252444890	18880	18900	18900	18880	189
308	20231228	151300	248873980	18900	18910	18910	18900	12
309	20231228	151200	248647120	18920	18910	18920	18910	39
310	20231228	151100	247909620	18920	18920	18920	18920	10
311	20231228	151000	247720420	18920	18940	18940	18920	8
312	20231228	150900	247568990	18940	18930	18940	18930	82
313	20231228	150800	246016670	18920	18930	18940	18920	107
314	20231228	150700	243991530	18930	18920	18940	18910	118
315	20231228	150600	241758000	18920	18920	18920	18920	7
316	20231228	150500	241625560	18920	18920	18920	18920	4
317	20231228	150400	241549880	18940	18920	18940	18920	7
318	20231228	150300	241417420	18920	18920	18920	18910	36
319	20231228	150200	240736620	18920	18910	18920	18910	25
320	20231228	150100	240263820	18930	18900	18930	18900	4
321	20231228	150000	240188190	18890	18880	18890	18880	22
322	20231228	145900	239772770	18890	18900	18900	18890	13
323	20231228	145800	239527160	18890	18890	18900	18880	64
324	20231228	145700	238318590	18890	18900	18900	18890	14
325	20231228	145600	238054090	18910	18910	18910	18910	8
326	20231228	145500	237902810	18930	18930	18930	18930	1
327	20231228	145400	237883880	18930	18930	18930	18930	9
328	20231228	145300	237713510	18930	18940	18940	18930	93
329	20231228	145200	235952770	18940	18930	18940	18930	62
330	20231228	145100	234778920	18930	18940	18940	18930	28
331	20231228	145000	234248860	18940	18930	18940	18930	82
332	20231228	144900	232696130	18940	18940	18940	18940	106
333	20231228	144800	230688490	18930	18940	18940	18930	41
334	20231228	144700	229912310	18940	18940	18940	18930	281
335	20231228	144600	224592880	18930	18920	18930	18920	321
336	20231228	144500	218516970	18920	18890	18920	18880	33
337	20231228	144400	217893740	18880	18880	18890	18880	27
338	20231228	144300	217383970	18880	18890	18890	18880	8
339	20231228	144200	217232920	18880	18870	18890	18870	48
340	20231228	144100	216326940	18880	18880	18880	18880	4
341	20231228	144000	216251420	18880	18900	18900	18880	39
342	20231228	143900	215514720	18900	18900	18900	18900	1
343	20231228	143800	215495820	18900	18920	18920	18900	4
344	20231228	143700	215420160	18920	18880	18920	18870	44
345	20231228	143600	214589670	18870	18880	18880	18870	16
346	20231228	143500	214287740	18880	18880	18880	18880	20
347	20231228	143400	213910140	18890	18890	18890	18890	3
348	20231228	143300	213853470	18880	18900	18900	18880	28
349	20231228	143200	213324730	18890	18880	18890	18880	35
350	20231228	143100	212663920	18890	18900	18900	18890	12
351	20231228	143000	212437160	18910	18920	18920	18910	8
352	20231228	142900	212285820	18920	18880	18920	18880	30
353	20231228	142800	211719380	18880	18890	18890	18880	50
354	20231228	142700	210775320	18890	18900	18900	18880	23
355	20231228	142600	210340990	18890	18890	18890	18890	3
356	20231228	142500	210284320	18890	18900	18900	18890	13
357	20231228	142400	210038740	18900	18900	18900	18900	7
358	20231228	142300	209906440	18900	18900	18920	18900	19
359	20231228	142200	209547310	18890	18900	18900	18890	34
360	20231228	142100	208905020	18900	18910	18910	18900	17
361	20231228	142000	208583650	18920	18870	18920	18870	26
362	20231228	141900	208092880	18880	18880	18880	18880	15
363	20231228	141800	207809680	18870	18890	18890	18870	40
364	20231228	141700	207054680	18890	18890	18890	18890	8
365	20231228	141600	206903560	18900	18900	18900	18900	9
366	20231228	141500	206733460	18910	18920	18920	18910	2
367	20231228	141400	206695630	18880	18870	18880	18870	19
368	20231228	141300	206337060	18870	18880	18880	18870	20
369	20231228	141200	205959640	18880	18880	18880	18870	41
370	20231228	141100	205185890	18880	18880	18880	18880	8
371	20231228	141000	205034850	18880	18880	18880	18870	36
372	20231228	140900	204355500	18880	18870	18880	18870	19
373	20231228	140800	203996960	18870	18880	18880	18870	19
374	20231228	140700	203638410	18880	18860	18880	18860	23
375	20231228	140600	203204500	18870	18870	18870	18870	16
376	20231228	140500	202902580	18870	18870	18870	18860	30
377	20231228	140400	202336700	18870	18870	18870	18870	17
378	20231228	140300	202015910	18860	18870	18870	18860	788
379	20231228	140200	187153070	18880	18870	18880	18870	47
380	20231228	140100	186266110	18880	18880	18880	18880	9
381	20231228	140000	186096190	18880	18880	18880	18880	14
382	20231228	135900	185831870	18880	18870	18880	18870	37
383	20231228	135800	185133640	18890	18880	18890	18880	17
384	20231228	135700	184812630	18880	18900	18900	18880	10
385	20231228	135600	184623690	18900	18890	18900	18890	171
386	20231228	135500	181393490	18900	18910	18910	18890	37
387	20231228	135400	180694430	18910	18910	18910	18910	2
388	20231228	135300	180656610	18890	18890	18890	18880	26
389	20231228	135200	180165620	18890	18890	18890	18880	29
390	20231228	135100	179618020	18890	18880	18890	18880	39
391	20231228	135000	178881660	18880	18890	18890	18880	26
392	20231228	134900	178390730	18890	18880	18890	18880	136
393	20231228	134800	175822020	18890	18890	18890	18880	12
394	20231228	134700	175595370	18880	18880	18890	18880	38
395	20231228	134600	174877910	18890	18880	18890	18880	40
396	20231228	134500	174122600	18880	18890	18890	18880	27
397	20231228	134400	173612760	18880	18870	18880	18870	48
398	20231228	134300	172706850	18880	18880	18880	18880	5
399	20231228	134200	172612450	18880	18890	18890	18880	18
400	20231228	134100	172272590	18890	18880	18890	18880	6
401	20231228	134000	172159300	18870	18880	18880	18870	39
402	20231228	133900	171423340	18880	18870	18880	18870	26
403	20231228	133800	170932670	18880	18890	18890	18880	9
404	20231228	133700	170762680	18880	18880	18880	18870	18
405	20231228	133600	170423000	18870	18880	18880	18870	23
406	20231228	133500	169988910	18880	18870	18880	18870	22
407	20231228	133400	169573760	18880	18870	18880	18870	28
408	20231228	133300	169045290	18880	18880	18880	18880	6
409	20231228	133200	168932010	18880	18860	18880	18860	38
410	20231228	133100	168215010	18870	18870	18870	18870	11
411	20231228	133000	168007440	18870	18880	18880	18870	22
412	20231228	132900	167592280	18880	18880	18880	18870	44
413	20231228	132800	166761920	18880	18880	18880	18880	0
414	20231228	132700	166761920	18880	18880	18880	18870	44
415	20231228	132600	165931530	18880	18880	18880	18880	4
416	20231228	132500	165856010	18870	18890	18890	18870	29
417	20231228	132400	165308680	18890	18870	18890	18870	21
418	20231228	132300	164912360	18880	18890	18890	18880	35
419	20231228	132200	164251530	18890	18890	18890	18880	28
420	20231228	132100	163722820	18880	18890	18890	18880	19
421	20231228	132000	163364060	18890	18880	18890	18880	25
422	20231228	131900	162891980	18890	18890	18890	18880	40
423	20231228	131800	162136700	18890	18880	18890	18880	16
424	20231228	131700	161834610	18870	18890	18890	18870	25
425	20231228	131600	161362680	18890	18890	18890	18890	1
426	20231228	131500	161343790	18870	18870	18870	18870	61
427	20231228	131400	160192720	18870	18880	18880	18870	10
428	20231228	131300	160003960	18890	18880	18890	18880	6
429	20231228	131200	159890670	18880	18870	18880	18870	38
430	20231228	131100	159173550	18880	18880	18880	18880	4
431	20231228	131000	159098030	18870	18880	18880	18870	46
432	20231228	130900	158229910	18880	18870	18880	18870	21
433	20231228	130800	157833620	18880	18880	18880	18870	24
434	20231228	130700	157380650	18870	18880	18880	18870	27
435	20231228	130600	156871080	18880	18880	18880	18870	18
436	20231228	130500	156531390	18870	18880	18880	18870	23
437	20231228	130400	156097330	18880	18870	18880	18870	51
438	20231228	130300	155134930	18880	18890	18890	18880	66
439	20231228	130200	153888770	18890	18900	18910	18890	31
440	20231228	130100	153302970	18900	18900	18900	18900	6
441	20231228	130000	153189570	18880	18880	18880	18880	4
442	20231228	125900	153114050	18880	18870	18880	18870	52
443	20231228	125800	152132700	18880	18880	18880	18880	31
444	20231228	125700	151547420	18880	18880	18880	18880	2
445	20231228	125600	151509660	18900	18900	18900	18900	1
446	20231228	125500	151490760	18870	18860	18870	18860	26
447	20231228	125400	151000290	18870	18860	18870	18860	21
448	20231228	125300	150604210	18860	18870	18870	18860	17
449	20231228	125200	150283570	18860	18860	18860	18860	55
450	20231228	125100	149246270	18860	18870	18870	18860	18
451	20231228	125000	148906760	18870	18870	18870	18870	2
452	20231228	124900	148869020	18860	18860	18860	18860	0
453	20231228	124800	148869020	18860	18860	18860	18860	0
454	20231228	124700	148869020	18860	18870	18870	18860	58
455	20231228	124600	147775120	18860	18860	18860	18860	21
456	20231228	124500	147379060	18870	18880	18880	18870	13
457	20231228	124400	147133730	18870	18870	18870	18870	17
458	20231228	124300	146812940	18870	18880	18880	18870	18
459	20231228	124200	146473250	18870	18870	18870	18870	34
460	20231228	124100	145831670	18880	18870	18880	18870	47
461	20231228	124000	144944760	18880	18880	18880	18880	1
462	20231228	123900	144925880	18890	18890	18890	18880	14
463	20231228	123800	144661430	18910	18910	18910	18910	0
464	20231228	123700	144661430	18910	18910	18910	18910	3
465	20231228	123600	144604700	18870	18880	18880	18860	140
466	20231228	123500	141963040	18870	18870	18870	18870	0
467	20231228	123400	141963040	18870	18880	18880	18870	81
468	20231228	123300	140434490	18870	18870	18870	18870	33
469	20231228	123200	139811780	18880	18890	18890	18880	7
470	20231228	123100	139679600	18900	18900	18900	18900	1
471	20231228	123000	139660700	18870	18870	18870	18870	15
472	20231228	122900	139377650	18860	18860	18860	18860	47
473	20231228	122800	138491230	18860	18870	18870	18860	17
474	20231228	122700	138170590	18870	18870	18870	18870	3
475	20231228	122600	138113980	18860	18860	18860	18860	17
476	20231228	122500	137793360	18860	18850	18860	18850	42
477	20231228	122400	137001390	18860	18860	18860	18860	6
478	20231228	122300	136888230	18930	18930	18930	18930	0
479	20231228	122200	136888230	18930	18920	18930	18920	3
480	20231228	122100	136831460	18850	18850	18850	18850	44
481	20231228	122000	136002060	18860	18850	18860	18850	106
482	20231228	121900	134003940	18860	18860	18860	18860	35
483	20231228	121800	133343840	18870	18870	18870	18870	2
484	20231228	121700	133306100	18860	18870	18870	18860	68
485	20231228	121600	132023600	18870	18870	18870	18870	2
486	20231228	121500	131985860	18860	18860	18860	18860	0
487	20231228	121400	131985860	18860	18860	18860	18860	0
488	20231228	121300	131985860	18860	18870	18870	18860	428
489	20231228	121200	123913760	18860	18860	18860	18860	21
490	20231228	121100	123517700	18860	18860	18870	18860	70
491	20231228	121000	122197480	18860	18870	18870	18860	165
492	20231228	120900	119085560	18880	18880	18880	18880	2
493	20231228	120800	119047800	18860	18860	18860	18860	0
494	20231228	120700	119047800	18860	18860	18860	18860	0
495	20231228	120600	119047800	18860	18860	18860	18860	44
496	20231228	120500	118217960	18860	18870	18870	18860	152
497	20231228	120400	115351220	18870	18860	18870	18860	38
498	20231228	120300	114634520	18870	18870	18870	18870	2
499	20231228	120200	114596780	18860	18860	18860	18860	53
500	20231228	120100	113597200	18870	18860	18870	18860	25
501	20231228	120000	113125680	18860	18870	18870	18860	15
502	20231228	115900	112842760	18860	18860	18860	18860	17
503	20231228	115800	112522140	18860	18870	18870	18860	150
504	20231228	115700	109693120	18860	18860	18860	18860	0
505	20231228	115600	109693120	18860	18870	18870	18860	83
506	20231228	115500	108127720	18860	18860	18860	18860	15
507	20231228	115400	107844820	18870	18870	18870	18870	2
508	20231228	115300	107807080	18860	18860	18860	18860	15
509	20231228	115200	107524180	18860	18870	18870	18860	30
510	20231228	115100	106958350	18860	18870	18870	18860	200
511	20231228	115000	103185850	18870	18870	18870	18870	15
512	20231228	114900	102902800	18860	18860	18860	18860	75
513	20231228	114800	101488300	18870	18870	18870	18870	2
514	20231228	114700	101450560	18870	18880	18880	18870	3
515	20231228	114600	101393930	18860	18860	18860	18860	0
516	20231228	114500	101393930	18860	18850	18860	18850	49
517	20231228	114400	100469940	18860	18860	18860	18850	184
518	20231228	114300	97001320	18860	18860	18860	18860	15
519	20231228	114200	96718420	18870	18870	18870	18870	2
520	20231228	114100	96680680	18860	18880	18880	18860	35
521	20231228	114000	96020520	18860	18860	18860	18860	0
522	20231228	113900	96020520	18860	18860	18860	18860	100
523	20231228	113800	94134520	18860	18860	18860	18860	25
524	20231228	113700	93663020	18860	18870	18870	18860	24
525	20231228	113600	93210360	18860	18870	18870	18860	33
526	20231228	113500	92587970	18870	18860	18870	18860	52
527	20231228	113400	91607230	18860	18860	18860	18860	56
528	20231228	113300	90551070	18870	18870	18870	18870	2
529	20231228	113200	90513330	18870	18880	18880	18870	31
530	20231228	113100	89928350	18870	18870	18870	18870	0
531	20231228	113000	89928350	18870	18870	18870	18870	4
532	20231228	112900	89852870	18870	18860	18870	18860	22
533	20231228	112800	89437930	18860	18860	18860	18860	136
534	20231228	112700	86872970	18870	18870	18870	18870	12
535	20231228	112600	86646530	18860	18860	18860	18860	34
536	20231228	112500	86005290	18870	18870	18870	18860	107
537	20231228	112400	83987200	18860	18870	18870	18860	53
538	20231228	112300	82987590	18860	18860	18870	18860	131
539	20231228	112200	80516830	18860	18870	18870	18860	17
540	20231228	112100	80196190	18870	18870	18870	18870	55
541	20231228	112000	79158340	18880	18890	18890	18880	3
542	20231228	111900	79101680	18880	18880	18880	18880	22
543	20231228	111800	78686320	18870	18860	18870	18860	23
544	20231228	111700	78252520	18870	18860	18870	18860	21
545	20231228	111600	77856400	18870	18860	18870	18860	22
546	20231228	111500	77441460	18870	18870	18870	18870	18
547	20231228	111400	77101800	18870	18880	18880	18870	48
548	20231228	111300	76196020	18870	18880	18880	18870	65
549	20231228	111200	74969460	18890	18890	18890	18890	2
550	20231228	111100	74931680	18870	18880	18880	18870	51
551	20231228	111000	73969300	18880	18870	18880	18870	51
552	20231228	110900	73006920	18870	18880	18880	18870	62
553	20231228	110800	71836950	18880	18880	18880	18880	2
554	20231228	110700	71799190	18870	18870	18870	18870	15
555	20231228	110600	71516140	18880	18890	18890	18880	24
556	20231228	110500	71063000	18890	18890	18890	18890	0
557	20231228	110400	71063000	18890	18880	18890	18880	65
558	20231228	110300	69835300	18890	18890	18890	18890	2
559	20231228	110200	69797520	18880	18880	18880	18880	15
560	20231228	110100	69514320	18890	18890	18890	18890	2
561	20231228	110000	69476540	18880	18880	18880	18880	15
562	20231228	105900	69193340	18890	18890	18890	18890	2
563	20231228	105800	69155560	18880	18880	18880	18880	41
564	20231228	105700	68381480	18890	18890	18890	18890	2
565	20231228	105600	68343700	18890	18880	18890	18880	17
566	20231228	105500	68022720	18890	18890	18890	18890	3
567	20231228	105400	67966050	18880	18880	18880	18880	16
568	20231228	105300	67663970	18880	18880	18880	18880	4
569	20231228	105200	67588450	18870	18870	18870	18870	15
570	20231228	105100	67305400	18880	18880	18880	18880	2
571	20231228	105000	67267640	18870	18870	18870	18870	15
572	20231228	104900	66984590	18880	18880	18880	18880	3
573	20231228	104800	66927950	18890	18870	18890	18870	36
574	20231228	104700	66248610	18860	18860	18860	18860	16
575	20231228	104600	65946850	18870	18870	18870	18870	2
576	20231228	104500	65909110	18870	18860	18870	18860	80
577	20231228	104400	64399660	18870	18870	18870	18870	2
578	20231228	104300	64361920	18860	18860	18860	18860	16
579	20231228	104200	64060160	18860	18870	18870	18860	52
580	20231228	104100	63079420	18860	18860	18860	18860	15
581	20231228	104000	62796520	18870	18870	18870	18870	2
582	20231228	103900	62758780	18860	18870	18870	18860	59
583	20231228	103800	61646000	18870	18870	18870	18870	2
584	20231228	103700	61608260	18860	18860	18860	18860	15
585	20231228	103600	61325360	18870	18870	18870	18870	136
586	20231228	103500	58759040	18870	18880	18880	18870	42
587	20231228	103400	57966450	18870	18890	18890	18870	155
588	20231228	103300	55041430	18900	18900	18900	18900	0
589	20231228	103200	55041430	18900	18900	18900	18890	105
590	20231228	103100	53057950	18900	18900	18900	18900	2
591	20231228	103000	53020150	18910	18910	18910	18910	2
592	20231228	102900	52982330	18890	18890	18890	18890	12
593	20231228	102800	52755650	18890	18890	18890	18890	3
594	20231228	102700	52698980	18880	18880	18880	18880	0
595	20231228	102600	52698980	18880	18880	18880	18880	43
596	20231228	102500	51887140	18880	18880	18880	18880	2
597	20231228	102400	51849380	18880	18880	18880	18880	12
598	20231228	102300	51622820	18890	18890	18890	18890	0
599	20231228	102200	51622820	18890	18890	18890	18890	1
600	20231228	102100	51603930	18900	18900	18900	18900	2
601	20231228	102000	51566130	18860	18860	18860	18860	0
602	20231228	101900	51566130	18860	18890	18900	18860	176
603	20231228	101800	48243940	18880	18870	18880	18870	145
604	20231228	101700	45507590	18880	18870	18880	18870	17
605	20231228	101600	45186780	18880	18880	18880	18880	0
606	20231228	101500	45186780	18880	18870	18880	18870	17
607	20231228	101400	44865970	18880	18880	18880	18880	0
608	20231228	101300	44865970	18880	18870	18880	18870	17
609	20231228	101200	44545160	18880	18880	18880	18880	2
610	20231228	101100	44507400	18880	18880	18880	18880	252
611	20231228	101000	39749640	18880	18910	18910	18880	300
612	20231228	100900	34085270	18930	18920	18930	18920	27
613	20231228	100800	33574420	18900	18910	18910	18900	118
614	20231228	100700	31344040	18900	18910	18910	18900	16
615	20231228	100600	31041630	18900	18890	18900	18890	12
616	20231228	100500	30814880	18890	18890	18900	18890	21
617	20231228	100400	30418180	18890	18890	18890	18890	3
618	20231228	100300	30361510	18890	18890	18890	18890	2
619	20231228	100200	30323730	18890	18890	18890	18890	15
620	20231228	100100	30040380	18900	18900	18900	18900	0
621	20231228	100000	30040380	18900	18890	18900	18890	17
622	20231228	095900	29719230	18890	18890	18890	18890	10
623	20231228	095800	29530330	18890	18890	18890	18890	5
624	20231228	095700	29435880	18890	18890	18890	18890	0
625	20231228	095600	29435880	18890	18890	18890	18890	15
626	20231228	095500	29152530	18890	18890	18890	18890	11
627	20231228	095400	28944740	18890	18880	18890	18880	17
628	20231228	095300	28623760	18890	18890	18890	18890	2
629	20231228	095200	28585980	18880	18890	18890	18880	13
630	20231228	095100	28340470	18900	18900	18900	18900	3
631	20231228	095000	28283770	18890	18900	18900	18890	16
632	20231228	094900	27981520	18900	18890	18900	18890	22
633	20231228	094800	27565810	18890	18890	18890	18890	14
634	20231228	094700	27301350	18890	18890	18890	18890	24
635	20231228	094600	26847990	18880	18880	18880	18880	53
636	20231228	094500	25847350	18880	18880	18890	18880	25
637	20231228	094400	25375330	18890	18890	18890	18890	0
638	20231228	094300	25375330	18890	18890	18890	18890	3
639	20231228	094200	25318660	18890	18890	18890	18890	9
640	20231228	094100	25148650	18890	18890	18890	18890	6
641	20231228	094000	25035310	18900	18900	18900	18900	0
642	20231228	093900	25035310	18900	18900	18900	18900	7
643	20231228	093800	24903010	18910	18910	18910	18910	0
644	20231228	093700	24903010	18910	18910	18910	18910	27
645	20231228	093600	24392440	18910	18910	18910	18910	2
646	20231228	093500	24354620	18910	18890	18910	18890	17
647	20231228	093400	24033450	18890	18890	18890	18890	0
648	20231228	093300	24033450	18890	18890	18890	18890	28
649	20231228	093200	23504530	18890	18890	18890	18890	187
650	20231228	093100	19972100	18880	18890	18890	18880	17
651	20231228	093000	19651120	18890	18890	18890	18890	12
652	20231228	092900	19424440	18900	18880	18900	18870	9
653	20231228	092800	19254550	18870	18870	18870	18870	15
654	20231228	092700	18971500	18870	18870	18870	18870	0
655	20231228	092600	18971500	18870	18870	18870	18870	13
656	20231228	092500	18726190	18870	18930	18930	18870	7
657	20231228	092400	18593940	18870	18870	18870	18870	0
658	20231228	092300	18593940	18870	18870	18870	18870	0
659	20231228	092200	18593940	18870	18870	18870	18870	68
660	20231228	092100	17310780	18870	18870	18870	18870	13
661	20231228	092000	17065470	18870	18880	18880	18870	25
662	20231228	091900	16593490	18890	18890	18890	18890	2
663	20231228	091800	16555710	18900	18900	18900	18900	6
664	20231228	091700	16442310	18910	18920	18920	18910	4
665	20231228	091600	16366650	18930	18930	18930	18930	0
666	20231228	091500	16366650	18930	18930	18930	18930	1
667	20231228	091400	16347720	18930	18930	18930	18930	0
668	20231228	091300	16347720	18930	18940	18940	18930	4
669	20231228	091200	16271970	18890	18900	18900	18890	3
670	20231228	091100	16215280	18880	18880	18880	18880	0
671	20231228	091000	16215280	18880	18880	18880	18880	0
672	20231228	090900	16215280	18880	18880	18880	18880	0
673	20231228	090800	16215280	18880	18880	18880	18880	0
674	20231228	090700	16215280	18880	18870	18880	18870	189
675	20231228	090600	12648290	18830	18860	18860	18830	492
676	20231228	090500	3378280	18870	18870	18870	18870	2
677	20231228	090400	3340540	18870	18870	18870	18870	27
678	20231228	090300	2831050	18870	18870	18870	18870	38
679	20231228	090200	2113990	18860	18860	18860	18860	15
680	20231228	090100	1831090	18870	18870	18870	18870	14
681	20231228	090000	1566910	18870	18880	18880	18870	83